KissMeData/033130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191500	20302749	1600	1600	1600	1600	473
3	20241002	191400	20302749	1600	1600	1600	1600	0
4	20241002	191300	20302749	1600	1600	1600	1600	0
5	20241002	191200	20302749	1600	1600	1600	1600	0
6	20241002	191100	20302749	1600	1600	1600	1600	0
7	20241002	191000	20302749	1600	1600	1600	1600	0
8	20241002	190900	20302749	1600	1600	1600	1600	0
9	20241002	190800	20302749	1600	1600	1600	1600	0
10	20241002	190700	20302749	1600	1600	1600	1600	0
11	20241002	190600	20302749	1600	1600	1600	1600	0
12	20241002	190500	20302749	1600	1600	1600	1600	0
13	20241002	190400	20302749	1600	1600	1600	1600	0
14	20241002	190300	20302749	1600	1600	1600	1600	0
15	20241002	190200	20302749	1600	1600	1600	1600	0
16	20241002	190100	20302749	1600	1600	1600	1600	0
17	20241002	190000	20302749	1600	1600	1600	1600	0
18	20241002	185900	20302749	1600	1600	1600	1600	0
19	20241002	185800	20302749	1600	1600	1600	1600	0
20	20241002	185700	20302749	1600	1600	1600	1600	0
21	20241002	185600	20302749	1600	1600	1600	1600	0
22	20241002	185500	20302749	1600	1600	1600	1600	0
23	20241002	185400	20302749	1600	1600	1600	1600	0
24	20241002	185300	20302749	1600	1600	1600	1600	0
25	20241002	185200	20302749	1600	1600	1600	1600	0
26	20241002	185100	20302749	1600	1600	1600	1600	0
27	20241002	185000	20302749	1600	1600	1600	1600	0
28	20241002	184900	20302749	1600	1600	1600	1600	0
29	20241002	184800	20302749	1600	1600	1600	1600	0
30	20241002	184700	20302749	1600	1600	1600	1600	0
31	20241002	184600	20302749	1600	1600	1600	1600	0
32	20241002	184500	20302749	1600	1600	1600	1600	473
33	20241002	184400	20302749	1600	1600	1600	1600	0
34	20241002	184300	20302749	1600	1600	1600	1600	0
35	20241002	184200	20302749	1600	1600	1600	1600	0
36	20241002	184100	20302749	1600	1600	1600	1600	0
37	20241002	184000	20302749	1600	1600	1600	1600	0
38	20241002	183900	20302749	1600	1600	1600	1600	0
39	20241002	183800	20302749	1600	1600	1600	1600	0
40	20241002	183700	20302749	1600	1600	1600	1600	0
41	20241002	183600	20302749	1600	1600	1600	1600	0
42	20241002	183500	20302749	1600	1600	1600	1600	0
43	20241002	183400	20302749	1600	1600	1600	1600	0
44	20241002	183300	20302749	1600	1600	1600	1600	0
45	20241002	183200	20302749	1600	1600	1600	1600	0
46	20241002	183100	20302749	1600	1600	1600	1600	0
47	20241002	183000	20302749	1600	1600	1600	1600	0
48	20241002	182900	20302749	1600	1600	1600	1600	0
49	20241002	182800	20302749	1600	1600	1600	1600	0
50	20241002	182700	20302749	1600	1600	1600	1600	0
51	20241002	182600	20302749	1600	1600	1600	1600	0
52	20241002	182500	20302749	1600	1600	1600	1600	0
53	20241002	182400	20302749	1600	1600	1600	1600	0
54	20241002	182300	20302749	1600	1600	1600	1600	0
55	20241002	182200	20302749	1600	1600	1600	1600	0
56	20241002	182100	20302749	1600	1600	1600	1600	0
57	20241002	182000	20302749	1600	1600	1600	1600	0
58	20241002	181900	20302749	1600	1600	1600	1600	0
59	20241002	181800	20302749	1600	1600	1600	1600	0
60	20241002	181700	20302749	1600	1600	1600	1600	0
61	20241002	181600	20302749	1600	1600	1600	1600	0
62	20241002	181500	20302749	1600	1600	1600	1600	473
63	20241002	181400	20302749	1600	1600	1600	1600	0
64	20241002	181300	20302749	1600	1600	1600	1600	0
65	20241002	181200	20302749	1600	1600	1600	1600	0
66	20241002	181100	20302749	1600	1600	1600	1600	0
67	20241002	181000	20302749	1600	1600	1600	1600	0
68	20241002	180900	20302749	1600	1600	1600	1600	0
69	20241002	180800	20302749	1600	1600	1600	1600	0
70	20241002	180700	20302749	1600	1600	1600	1600	0
71	20241002	180600	20302749	1600	1600	1600	1600	0
72	20241002	180500	20302749	1600	1600	1600	1600	0
73	20241002	180400	20302749	1600	1600	1600	1600	0
74	20241002	180300	20302749	1600	1600	1600	1600	0
75	20241002	180200	20302749	1600	1600	1600	1600	0
76	20241002	180100	20302749	1600	1600	1600	1600	0
77	20241002	180000	20302749	1600	1600	1600	1600	0
78	20241002	175900	20302749	1600	1600	1600	1600	0
79	20241002	175800	20302749	1600	1600	1600	1600	0
80	20241002	175700	20302749	1600	1600	1600	1600	0
81	20241002	175600	20302749	1600	1600	1600	1600	0
82	20241002	175500	20302749	1600	1600	1600	1600	0
83	20241002	175400	20302749	1600	1600	1600	1600	0
84	20241002	175300	20302749	1600	1600	1600	1600	0
85	20241002	175200	20302749	1600	1600	1600	1600	0
86	20241002	175100	20302749	1600	1600	1600	1600	0
87	20241002	175000	20302749	1600	1600	1600	1600	0
88	20241002	174900	20302749	1600	1600	1600	1600	0
89	20241002	174800	20302749	1600	1600	1600	1600	0
90	20241002	174700	20302749	1600	1600	1600	1600	0
91	20241002	174600	20302749	1600	1600	1600	1600	0
92	20241002	174500	20302749	1600	1600	1600	1600	473
93	20241002	174400	20302749	1600	1600	1600	1600	0
94	20241002	174300	20302749	1600	1600	1600	1600	0
95	20241002	174200	20302749	1600	1600	1600	1600	0
96	20241002	174100	20302749	1600	1600	1600	1600	0
97	20241002	174000	20302749	1600	1600	1600	1600	0
98	20241002	173900	20302749	1600	1600	1600	1600	0
99	20241002	173800	20302749	1600	1600	1600	1600	0
100	20241002	173700	20302749	1600	1600	1600	1600	0
101	20241002	173600	20302749	1600	1600	1600	1600	0
102	20241002	173500	20302749	1600	1600	1600	1600	0
103	20241002	173400	20302749	1600	1600	1600	1600	0
104	20241002	173300	20302749	1600	1600	1600	1600	0
105	20241002	173200	20302749	1600	1600	1600	1600	0
106	20241002	173100	20302749	1600	1600	1600	1600	0
107	20241002	173000	20302749	1600	1600	1600	1600	0
108	20241002	172900	20302749	1600	1600	1600	1600	0
109	20241002	172800	20302749	1600	1600	1600	1600	0
110	20241002	172700	20302749	1600	1600	1600	1600	0
111	20241002	172600	20302749	1600	1600	1600	1600	0
112	20241002	172500	20302749	1600	1600	1600	1600	0
113	20241002	172400	20302749	1600	1600	1600	1600	0
114	20241002	172300	20302749	1600	1600	1600	1600	0
115	20241002	172200	20302749	1600	1600	1600	1600	0
116	20241002	172100	20302749	1600	1600	1600	1600	0
117	20241002	172000	20302749	1600	1600	1600	1600	0
118	20241002	171900	20302749	1600	1600	1600	1600	0
119	20241002	171800	20302749	1600	1600	1600	1600	0
120	20241002	171700	20302749	1600	1600	1600	1600	0
121	20241002	171600	20302749	1600	1600	1600	1600	0
122	20241002	171500	20302749	1600	1600	1600	1600	473
123	20241002	171400	20302749	1600	1600	1600	1600	0
124	20241002	171300	20302749	1600	1600	1600	1600	0
125	20241002	171200	20302749	1600	1600	1600	1600	0
126	20241002	171100	20302749	1600	1600	1600	1600	0
127	20241002	171000	20302749	1600	1600	1600	1600	0
128	20241002	170900	20302749	1600	1600	1600	1600	0
129	20241002	170800	20302749	1600	1600	1600	1600	0
130	20241002	170700	20302749	1600	1600	1600	1600	0
131	20241002	170600	20302749	1600	1600	1600	1600	0
132	20241002	170500	20302749	1600	1600	1600	1600	0
133	20241002	170400	20302749	1600	1600	1600	1600	0
134	20241002	170300	20302749	1600	1600	1600	1600	0
135	20241002	170200	20302749	1600	1600	1600	1600	0
136	20241002	170100	20302749	1600	1600	1600	1600	0
137	20241002	170000	20302749	1600	1600	1600	1600	0
138	20241002	165900	20302749	1600	1600	1600	1600	0
139	20241002	165800	20302749	1600	1600	1600	1600	0
140	20241002	165700	20302749	1600	1600	1600	1600	0
141	20241002	165600	20302749	1600	1600	1600	1600	0
142	20241002	165500	20302749	1600	1600	1600	1600	0
143	20241002	165400	20302749	1600	1600	1600	1600	0
144	20241002	165300	20302749	1600	1600	1600	1600	0
145	20241002	165200	20302749	1600	1600	1600	1600	0
146	20241002	165100	20302749	1600	1600	1600	1600	0
147	20241002	165000	20302749	1600	1600	1600	1600	0
148	20241002	164900	20302749	1600	1600	1600	1600	0
149	20241002	164800	20302749	1600	1600	1600	1600	0
150	20241002	164700	20302749	1600	1600	1600	1600	0
151	20241002	164600	20302749	1600	1600	1600	1600	0
152	20241002	164500	20302749	1600	1600	1600	1600	473
153	20241002	164400	20302749	1600	1600	1600	1600	0
154	20241002	164300	20302749	1600	1600	1600	1600	0
155	20241002	164200	20302749	1600	1600	1600	1600	0
156	20241002	164100	20302749	1600	1600	1600	1600	0
157	20241002	164000	20302749	1600	1600	1600	1600	0
158	20241002	163900	20302749	1600	1600	1600	1600	0
159	20241002	163800	20302749	1600	1600	1600	1600	0
160	20241002	163700	20302749	1600	1600	1600	1600	0
161	20241002	163600	20302749	1600	1600	1600	1600	0
162	20241002	163500	20302749	1600	1600	1600	1600	0
163	20241002	163400	20302749	1600	1600	1600	1600	0
164	20241002	163300	20302749	1600	1600	1600	1600	0
165	20241002	163200	20302749	1600	1600	1600	1600	0
166	20241002	163100	20302749	1600	1600	1600	1600	0
167	20241002	163000	20302749	1600	1600	1600	1600	0
168	20241002	162900	20302749	1600	1600	1600	1600	0
169	20241002	162800	20302749	1600	1600	1600	1600	0
170	20241002	162700	20302749	1600	1600	1600	1600	0
171	20241002	162600	20302749	1600	1600	1600	1600	0
172	20241002	162500	20302749	1600	1600	1600	1600	0
173	20241002	162400	20302749	1600	1600	1600	1600	0
174	20241002	162300	20302749	1600	1600	1600	1600	0
175	20241002	162200	20302749	1600	1600	1600	1600	0
176	20241002	162100	20302749	1600	1600	1600	1600	0
177	20241002	162000	20302749	1600	1600	1600	1600	0
178	20241002	161900	20302749	1600	1600	1600	1600	0
179	20241002	161800	20302749	1600	1600	1600	1600	0
180	20241002	161700	20302749	1600	1600	1600	1600	0
181	20241002	161600	20302749	1600	1600	1600	1600	0
182	20241002	161500	20302749	1600	1600	1600	1600	473
183	20241002	161400	20302749	1600	1600	1600	1600	0
184	20241002	161300	20302749	1600	1600	1600	1600	0
185	20241002	161200	20302749	1600	1600	1600	1600	0
186	20241002	161100	20302749	1600	1600	1600	1600	0
187	20241002	161000	20302749	1600	1600	1600	1600	0
188	20241002	160900	20302749	1600	1600	1600	1600	0
189	20241002	160800	20302749	1600	1600	1600	1600	0
190	20241002	160700	20302749	1600	1600	1600	1600	0
191	20241002	160600	20302749	1600	1600	1600	1600	0
192	20241002	160500	20302749	1600	1600	1600	1600	0
193	20241002	160400	20302749	1600	1600	1600	1600	0
194	20241002	160300	20302749	1600	1600	1600	1600	0
195	20241002	160200	20302749	1600	1600	1600	1600	0
196	20241002	160100	20302749	1600	1600	1600	1600	0
197	20241002	160000	20302749	1600	1600	1600	1600	0
198	20241002	155900	20302749	1600	1600	1600	1600	0
199	20241002	155800	20302749	1600	1600	1600	1600	0
200	20241002	155700	20302749	1600	1600	1600	1600	0
201	20241002	155600	20302749	1600	1600	1600	1600	0
202	20241002	155500	20302749	1600	1600	1600	1600	0
203	20241002	155400	20302749	1600	1600	1600	1600	0
204	20241002	155300	20302749	1600	1600	1600	1600	0
205	20241002	155200	20302749	1600	1600	1600	1600	0
206	20241002	155100	20302749	1600	1600	1600	1600	0
207	20241002	155000	20302749	1600	1600	1600	1600	0
208	20241002	154900	20302749	1600	1600	1600	1600	0
209	20241002	154800	20302749	1600	1600	1600	1600	0
210	20241002	154700	20302749	1600	1600	1600	1600	0
211	20241002	154600	20302749	1600	1600	1600	1600	0
212	20241002	154500	20302749	1600	1600	1600	1600	473
213	20241002	154400	20302749	1600	1600	1600	1600	0
214	20241002	154300	20302749	1600	1600	1600	1600	0
215	20241002	154200	20302749	1600	1600	1600	1600	0
216	20241002	154100	20302749	1600	1600	1600	1600	0
217	20241002	154000	20302749	1600	1600	1600	1600	0
218	20241002	153900	20302749	1600	1600	1600	1600	0
219	20241002	153800	20302749	1600	1600	1600	1600	0
220	20241002	153700	20302749	1600	1600	1600	1600	0
221	20241002	153600	20302749	1600	1600	1600	1600	0
222	20241002	153500	20302749	1600	1600	1600	1600	0
223	20241002	153400	20302749	1600	1600	1600	1600	0
224	20241002	153300	20302749	1600	1600	1600	1600	0
225	20241002	153200	20302749	1600	1600	1600	1600	0
226	20241002	153100	20302749	1600	1600	1600	1600	0
227	20241002	153000	20302749	1600	1600	1600	1600	473
228	20241002	152900	19545949	1600	1600	1600	1600	0
229	20241002	152800	19545949	1600	1600	1600	1600	0
230	20241002	152700	19545949	1600	1600	1600	1600	0
231	20241002	152600	19545949	1600	1600	1600	1600	0
232	20241002	152500	19545949	1600	1600	1600	1600	0
233	20241002	152400	19545949	1600	1600	1600	1600	0
234	20241002	152300	19545949	1600	1600	1600	1600	0
235	20241002	152200	19545949	1600	1600	1600	1600	0
236	20241002	152100	19545949	1600	1600	1600	1600	0
237	20241002	152000	19545949	1600	1600	1600	1600	0
238	20241002	151900	19545949	1600	1600	1600	1600	0
239	20241002	151800	19545949	1600	1596	1600	1596	20
240	20241002	151700	19513993	1596	1597	1597	1596	1089
241	20241002	151600	17775939	1600	1600	1600	1600	0
242	20241002	151500	17775939	1600	1600	1600	1600	0
243	20241002	151400	17775939	1600	1600	1600	1600	0
244	20241002	151300	17775939	1600	1600	1600	1600	0
245	20241002	151200	17775939	1600	1600	1600	1600	0
246	20241002	151100	17775939	1600	1600	1600	1600	0
247	20241002	151000	17775939	1600	1600	1600	1600	0
248	20241002	150900	17775939	1600	1600	1600	1600	0
249	20241002	150800	17775939	1600	1597	1600	1597	4
250	20241002	150700	17769545	1598	1597	1598	1597	6
251	20241002	150600	17759960	1596	1596	1596	1596	1
252	20241002	150500	17758364	1596	1596	1596	1596	1
253	20241002	150400	17756768	1601	1601	1601	1601	0
254	20241002	150300	17756768	1601	1601	1601	1601	0
255	20241002	150200	17756768	1601	1601	1601	1601	0
256	20241002	150100	17756768	1601	1601	1601	1601	20
257	20241002	150000	17724748	1596	1596	1596	1596	0
258	20241002	145900	17724748	1596	1596	1596	1596	51
259	20241002	145800	17643352	1596	1596	1596	1596	108
260	20241002	145700	17470984	1597	1600	1600	1597	192
261	20241002	145600	17164283	1601	1601	1601	1601	0
262	20241002	145500	17164283	1601	1601	1601	1601	0
263	20241002	145400	17164283	1601	1601	1601	1601	0
264	20241002	145300	17164283	1601	1601	1601	1601	1
265	20241002	145200	17162682	1604	1604	1604	1604	0
266	20241002	145100	17162682	1604	1604	1604	1604	0
267	20241002	145000	17162682	1604	1604	1604	1604	0
268	20241002	144900	17162682	1604	1604	1604	1604	0
269	20241002	144800	17162682	1604	1604	1604	1604	0
270	20241002	144700	17162682	1604	1604	1604	1604	0
271	20241002	144600	17162682	1604	1604	1604	1604	0
272	20241002	144500	17162682	1604	1604	1604	1604	0
273	20241002	144400	17162682	1604	1604	1604	1604	0
274	20241002	144300	17162682	1604	1604	1604	1604	0
275	20241002	144200	17162682	1604	1604	1604	1604	0
276	20241002	144100	17162682	1604	1604	1604	1604	1
277	20241002	144000	17161078	1601	1601	1601	1601	0
278	20241002	143900	17161078	1601	1601	1601	1601	1
279	20241002	143800	17159477	1602	1602	1602	1602	0
280	20241002	143700	17159477	1602	1602	1602	1602	0
281	20241002	143600	17159477	1602	1602	1602	1602	0
282	20241002	143500	17159477	1602	1602	1602	1602	0
283	20241002	143400	17159477	1602	1602	1602	1602	0
284	20241002	143300	17159477	1602	1602	1602	1602	0
285	20241002	143200	17159477	1602	1602	1602	1602	400
286	20241002	143100	16518677	1602	1602	1602	1602	0
287	20241002	143000	16518677	1602	1602	1602	1602	0
288	20241002	142900	16518677	1602	1602	1602	1602	0
289	20241002	142800	16518677	1602	1602	1602	1602	4
290	20241002	142700	16512269	1604	1604	1604	1604	0
291	20241002	142600	16512269	1604	1604	1604	1604	0
292	20241002	142500	16512269	1604	1604	1604	1604	0
293	20241002	142400	16512269	1604	1604	1604	1604	0
294	20241002	142300	16512269	1604	1604	1604	1604	0
295	20241002	142200	16512269	1604	1604	1604	1604	1
296	20241002	142100	16510665	1602	1602	1602	1602	101
297	20241002	142000	16348863	1603	1603	1603	1603	0
298	20241002	141900	16348863	1603	1603	1603	1603	0
299	20241002	141800	16348863	1603	1603	1603	1603	0
300	20241002	141700	16348863	1603	1603	1603	1603	0
301	20241002	141600	16348863	1603	1603	1603	1603	0
302	20241002	141500	16348863	1603	1603	1603	1603	1
303	20241002	141400	16347260	1604	1604	1604	1604	0
304	20241002	141300	16347260	1604	1604	1604	1604	0
305	20241002	141200	16347260	1604	1604	1604	1604	0
306	20241002	141100	16347260	1604	1604	1604	1604	0
307	20241002	141000	16347260	1604	1604	1604	1604	0
308	20241002	140900	16347260	1604	1604	1604	1604	0
309	20241002	140800	16347260	1604	1604	1604	1604	0
310	20241002	140700	16347260	1604	1604	1604	1604	0
311	20241002	140600	16347260	1604	1604	1604	1604	0
312	20241002	140500	16347260	1604	1604	1604	1604	0
313	20241002	140400	16347260	1604	1604	1604	1604	0
314	20241002	140300	16347260	1604	1604	1604	1604	0
315	20241002	140200	16347260	1604	1604	1604	1604	1
316	20241002	140100	16345656	1604	1604	1604	1604	0
317	20241002	140000	16345656	1604	1604	1604	1604	0
318	20241002	135900	16345656	1604	1604	1604	1604	0
319	20241002	135800	16345656	1604	1604	1604	1604	0
320	20241002	135700	16345656	1604	1604	1604	1604	15
321	20241002	135600	16321596	1604	1604	1604	1604	0
322	20241002	135500	16321596	1604	1604	1604	1604	0
323	20241002	135400	16321596	1604	1604	1604	1604	0
324	20241002	135300	16321596	1604	1604	1604	1604	0
325	20241002	135200	16321596	1604	1604	1604	1604	0
326	20241002	135100	16321596	1604	1604	1604	1604	0
327	20241002	135000	16321596	1604	1604	1604	1604	0
328	20241002	134900	16321596	1604	1604	1604	1604	0
329	20241002	134800	16321596	1604	1604	1604	1604	0
330	20241002	134700	16321596	1604	1604	1604	1604	0
331	20241002	134600	16321596	1604	1604	1604	1604	0
332	20241002	134500	16321596	1604	1604	1604	1604	1
333	20241002	134400	16319992	1604	1604	1604	1604	0
334	20241002	134300	16319992	1604	1604	1604	1604	35
335	20241002	134200	16263852	1604	1604	1604	1604	0
336	20241002	134100	16263852	1604	1604	1604	1604	0
337	20241002	134000	16263852	1604	1604	1604	1604	0
338	20241002	133900	16263852	1604	1604	1604	1604	0
339	20241002	133800	16263852	1604	1604	1604	1604	0
340	20241002	133700	16263852	1604	1604	1604	1604	0
341	20241002	133600	16263852	1604	1604	1604	1604	0
342	20241002	133500	16263852	1604	1604	1604	1604	0
343	20241002	133400	16263852	1604	1604	1604	1604	0
344	20241002	133300	16263852	1604	1604	1604	1604	1
345	20241002	133200	16262248	1598	1598	1598	1598	0
346	20241002	133100	16262248	1598	1598	1598	1598	0
347	20241002	133000	16262248	1598	1598	1598	1598	432
348	20241002	132900	15571912	1598	1598	1598	1598	0
349	20241002	132800	15571912	1598	1598	1598	1598	0
350	20241002	132700	15571912	1598	1598	1598	1598	0
351	20241002	132600	15571912	1598	1598	1598	1598	3
352	20241002	132500	15567118	1598	1598	1598	1598	0
353	20241002	132400	15567118	1598	1598	1598	1598	0
354	20241002	132300	15567118	1598	1598	1598	1598	0
355	20241002	132200	15567118	1598	1598	1598	1598	0
356	20241002	132100	15567118	1598	1598	1598	1598	0
357	20241002	132000	15567118	1598	1598	1598	1598	0
358	20241002	131900	15567118	1598	1598	1598	1598	1
359	20241002	131800	15565520	1604	1604	1604	1604	0
360	20241002	131700	15565520	1604	1604	1604	1604	0
361	20241002	131600	15565520	1604	1604	1604	1604	0
362	20241002	131500	15565520	1604	1604	1604	1604	0
363	20241002	131400	15565520	1604	1604	1604	1604	0
364	20241002	131300	15565520	1604	1604	1604	1604	0
365	20241002	131200	15565520	1604	1604	1604	1604	445
366	20241002	131100	14851740	1599	1599	1599	1599	0
367	20241002	131000	14851740	1599	1599	1599	1599	0
368	20241002	130900	14851740	1599	1599	1599	1599	0
369	20241002	130800	14851740	1599	1599	1599	1599	0
370	20241002	130700	14851740	1599	1599	1599	1599	0
371	20241002	130600	14851740	1599	1599	1599	1599	0
372	20241002	130500	14851740	1599	1599	1599	1599	287
373	20241002	130400	14392827	1604	1604	1604	1604	0
374	20241002	130300	14392827	1604	1604	1604	1604	0
375	20241002	130200	14392827	1604	1604	1604	1604	0
376	20241002	130100	14392827	1604	1604	1604	1604	0
377	20241002	130000	14392827	1604	1604	1604	1604	0
378	20241002	125900	14392827	1604	1604	1604	1604	1000
379	20241002	125800	12788827	1605	1605	1605	1605	0
380	20241002	125700	12788827	1605	1605	1605	1605	0
381	20241002	125600	12788827	1605	1605	1605	1605	0
382	20241002	125500	12788827	1605	1605	1605	1605	0
383	20241002	125400	12788827	1605	1605	1605	1605	0
384	20241002	125300	12788827	1605	1605	1605	1605	0
385	20241002	125200	12788827	1605	1605	1605	1605	0
386	20241002	125100	12788827	1605	1605	1605	1605	0
387	20241002	125000	12788827	1605	1605	1605	1605	0
388	20241002	124900	12788827	1605	1605	1605	1605	0
389	20241002	124800	12788827	1605	1605	1605	1605	0
390	20241002	124700	12788827	1605	1605	1605	1605	0
391	20241002	124600	12788827	1605	1605	1605	1605	0
392	20241002	124500	12788827	1605	1605	1605	1605	0
393	20241002	124400	12788827	1605	1605	1605	1605	0
394	20241002	124300	12788827	1605	1605	1605	1605	0
395	20241002	124200	12788827	1605	1605	1605	1605	1
396	20241002	124100	12787222	1604	1604	1604	1604	0
397	20241002	124000	12787222	1604	1604	1604	1604	100
398	20241002	123900	12626822	1604	1604	1604	1604	0
399	20241002	123800	12626822	1604	1604	1604	1604	0
400	20241002	123700	12626822	1604	1604	1604	1604	0
401	20241002	123600	12626822	1604	1604	1604	1604	0
402	20241002	123500	12626822	1604	1604	1604	1604	0
403	20241002	123400	12626822	1604	1604	1604	1604	1777
404	20241002	123300	9776514	1605	1605	1605	1605	0
405	20241002	123200	9776514	1605	1605	1605	1605	50
406	20241002	123100	9696264	1605	1605	1605	1605	0
407	20241002	123000	9696264	1605	1605	1605	1605	0
408	20241002	122900	9696264	1605	1605	1605	1605	0
409	20241002	122800	9696264	1605	1605	1605	1605	0
410	20241002	122700	9696264	1605	1605	1605	1605	0
411	20241002	122600	9696264	1605	1605	1605	1605	0
412	20241002	122500	9696264	1605	1605	1605	1605	0
413	20241002	122400	9696264	1605	1605	1605	1605	0
414	20241002	122300	9696264	1605	1605	1605	1605	32
415	20241002	122200	9644904	1604	1604	1604	1604	0
416	20241002	122100	9644904	1604	1604	1604	1604	0
417	20241002	122000	9644904	1604	1604	1604	1604	10
418	20241002	121900	9628864	1604	1604	1604	1604	0
419	20241002	121800	9628864	1604	1604	1604	1604	0
420	20241002	121700	9628864	1604	1604	1604	1604	213
421	20241002	121600	9287212	1604	1604	1604	1604	0
422	20241002	121500	9287212	1604	1604	1604	1604	0
423	20241002	121400	9287212	1604	1604	1604	1604	0
424	20241002	121300	9287212	1604	1604	1604	1604	0
425	20241002	121200	9287212	1604	1604	1604	1604	0
426	20241002	121100	9287212	1604	1604	1604	1604	0
427	20241002	121000	9287212	1604	1604	1604	1604	0
428	20241002	120900	9287212	1604	1604	1604	1604	0
429	20241002	120800	9287212	1604	1604	1604	1604	0
430	20241002	120700	9287212	1604	1604	1604	1604	0
431	20241002	120600	9287212	1604	1604	1604	1604	0
432	20241002	120500	9287212	1604	1604	1604	1604	0
433	20241002	120400	9287212	1604	1604	1604	1604	0
434	20241002	120300	9287212	1604	1604	1604	1604	0
435	20241002	120200	9287212	1604	1604	1604	1604	0
436	20241002	120100	9287212	1604	1604	1604	1604	1
437	20241002	120000	9285608	1597	1597	1597	1597	0
438	20241002	115900	9285608	1597	1597	1597	1597	0
439	20241002	115800	9285608	1597	1597	1597	1597	0
440	20241002	115700	9285608	1597	1597	1597	1597	0
441	20241002	115600	9285608	1597	1597	1597	1597	0
442	20241002	115500	9285608	1597	1597	1597	1597	0
443	20241002	115400	9285608	1597	1597	1597	1597	0
444	20241002	115300	9285608	1597	1597	1597	1597	0
445	20241002	115200	9285608	1597	1597	1597	1597	0
446	20241002	115100	9285608	1597	1597	1597	1597	0
447	20241002	115000	9285608	1597	1597	1597	1597	0
448	20241002	114900	9285608	1597	1597	1597	1597	0
449	20241002	114800	9285608	1597	1597	1597	1597	0
450	20241002	114700	9285608	1597	1597	1597	1597	0
451	20241002	114600	9285608	1597	1597	1597	1597	0
452	20241002	114500	9285608	1597	1597	1597	1597	0
453	20241002	114400	9285608	1597	1597	1597	1597	32
454	20241002	114300	9234504	1598	1598	1598	1598	0
455	20241002	114200	9234504	1598	1598	1598	1598	0
456	20241002	114100	9234504	1598	1598	1598	1598	0
457	20241002	114000	9234504	1598	1598	1598	1598	0
458	20241002	113900	9234504	1598	1598	1598	1598	0
459	20241002	113800	9234504	1598	1598	1598	1598	0
460	20241002	113700	9234504	1598	1598	1598	1598	60
461	20241002	113600	9138624	1598	1598	1598	1598	0
462	20241002	113500	9138624	1598	1598	1598	1598	0
463	20241002	113400	9138624	1598	1598	1598	1598	0
464	20241002	113300	9138624	1598	1598	1598	1598	0
465	20241002	113200	9138624	1598	1598	1598	1598	0
466	20241002	113100	9138624	1598	1598	1598	1598	0
467	20241002	113000	9138624	1598	1598	1598	1598	0
468	20241002	112900	9138624	1598	1598	1598	1598	6
469	20241002	112800	9129036	1600	1600	1600	1600	0
470	20241002	112700	9129036	1600	1600	1600	1600	0
471	20241002	112600	9129036	1600	1600	1600	1600	0
472	20241002	112500	9129036	1600	1600	1600	1600	0
473	20241002	112400	9129036	1600	1600	1600	1600	0
474	20241002	112300	9129036	1600	1600	1600	1600	0
475	20241002	112200	9129036	1600	1600	1600	1600	0
476	20241002	112100	9129036	1600	1600	1600	1600	0
477	20241002	112000	9129036	1600	1600	1600	1600	105
478	20241002	111900	8961036	1609	1609	1609	1609	0
479	20241002	111800	8961036	1609	1609	1609	1609	0
480	20241002	111700	8961036	1609	1609	1609	1609	0
481	20241002	111600	8961036	1609	1609	1609	1609	0
482	20241002	111500	8961036	1609	1609	1609	1609	0
483	20241002	111400	8961036	1609	1609	1609	1609	0
484	20241002	111300	8961036	1609	1609	1609	1609	0
485	20241002	111200	8961036	1609	1609	1609	1609	0
486	20241002	111100	8961036	1609	1609	1609	1609	2
487	20241002	111000	8957818	1610	1610	1610	1610	1
488	20241002	110900	8956208	1604	1604	1604	1604	0
489	20241002	110800	8956208	1604	1604	1604	1604	0
490	20241002	110700	8956208	1604	1604	1604	1604	0
491	20241002	110600	8956208	1604	1604	1604	1604	0
492	20241002	110500	8956208	1604	1604	1604	1604	7
493	20241002	110400	8944980	1604	1604	1604	1604	1
494	20241002	110300	8943376	1604	1604	1604	1604	100
495	20241002	110200	8782976	1604	1604	1604	1604	0
496	20241002	110100	8782976	1604	1604	1604	1604	0
497	20241002	110000	8782976	1604	1604	1604	1604	0
498	20241002	105900	8782976	1604	1604	1604	1604	0
499	20241002	105800	8782976	1604	1604	1604	1604	0
500	20241002	105700	8782976	1604	1604	1604	1604	0
501	20241002	105600	8782976	1604	1604	1604	1604	0
502	20241002	105500	8782976	1604	1604	1604	1604	0
503	20241002	105400	8782976	1604	1600	1604	1600	17
504	20241002	105300	8755772	1604	1604	1604	1604	0
505	20241002	105200	8755772	1604	1604	1604	1604	7
506	20241002	105100	8744544	1604	1604	1604	1604	0
507	20241002	105000	8744544	1604	1604	1604	1604	0
508	20241002	104900	8744544	1604	1604	1604	1604	1
509	20241002	104800	8742940	1600	1600	1600	1600	144
510	20241002	104700	8512540	1600	1600	1600	1600	0
511	20241002	104600	8512540	1600	1600	1600	1600	0
512	20241002	104500	8512540	1600	1600	1600	1600	0
513	20241002	104400	8512540	1600	1600	1600	1600	0
514	20241002	104300	8512540	1600	1600	1600	1600	0
515	20241002	104200	8512540	1600	1600	1600	1600	0
516	20241002	104100	8512540	1600	1600	1600	1600	0
517	20241002	104000	8512540	1600	1600	1600	1600	0
518	20241002	103900	8512540	1600	1600	1600	1600	0
519	20241002	103800	8512540	1600	1600	1600	1600	136
520	20241002	103700	8294940	1599	1599	1599	1599	0
521	20241002	103600	8294940	1599	1599	1599	1599	0
522	20241002	103500	8294940	1599	1599	1599	1599	0
523	20241002	103400	8294940	1599	1599	1599	1599	0
524	20241002	103300	8294940	1599	1599	1599	1599	0
525	20241002	103200	8294940	1599	1599	1599	1599	0
526	20241002	103100	8294940	1599	1599	1599	1599	42
527	20241002	103000	8227782	1599	1599	1599	1599	0
528	20241002	102900	8227782	1599	1599	1599	1599	0
529	20241002	102800	8227782	1599	1599	1599	1599	0
530	20241002	102700	8227782	1599	1599	1599	1599	0
531	20241002	102600	8227782	1599	1599	1599	1599	0
532	20241002	102500	8227782	1599	1599	1599	1599	0
533	20241002	102400	8227782	1599	1597	1599	1597	1000
534	20241002	102300	6629730	1597	1597	1597	1597	0
535	20241002	102200	6629730	1597	1597	1597	1597	0
536	20241002	102100	6629730	1597	1597	1597	1597	0
537	20241002	102000	6629730	1597	1597	1597	1597	0
538	20241002	101900	6629730	1597	1597	1597	1597	0
539	20241002	101800	6629730	1597	1597	1597	1597	16
540	20241002	101700	6604178	1597	1597	1597	1597	49
541	20241002	101600	6525925	1597	1597	1597	1597	0
542	20241002	101500	6525925	1597	1597	1597	1597	0
543	20241002	101400	6525925	1597	1597	1597	1597	0
544	20241002	101300	6525925	1597	1597	1597	1597	100
545	20241002	101200	6366225	1599	1599	1599	1599	0
546	20241002	101100	6366225	1599	1599	1599	1599	10
547	20241002	101000	6350235	1599	1599	1599	1599	0
548	20241002	100900	6350235	1599	1599	1599	1599	100
549	20241002	100800	6190335	1599	1599	1599	1599	0
550	20241002	100700	6190335	1599	1599	1599	1599	0
551	20241002	100600	6190335	1599	1599	1599	1599	0
552	20241002	100500	6190335	1599	1599	1599	1599	0
553	20241002	100400	6190335	1599	1599	1599	1599	0
554	20241002	100300	6190335	1599	1599	1599	1599	1
555	20241002	100200	6188736	1596	1596	1596	1596	0
556	20241002	100100	6188736	1596	1596	1596	1596	0
557	20241002	100000	6188736	1596	1599	1599	1596	67
558	20241002	095900	6081636	1599	1599	1599	1599	40
559	20241002	095800	6017676	1599	1599	1599	1599	5
560	20241002	095700	6009681	1600	1600	1600	1600	0
561	20241002	095600	6009681	1600	1599	1600	1599	30
562	20241002	095500	5961700	1599	1600	1600	1599	19
563	20241002	095400	5931310	1600	1600	1600	1600	0
564	20241002	095300	5931310	1600	1600	1600	1600	0
565	20241002	095200	5931310	1600	1600	1600	1600	0
566	20241002	095100	5931310	1600	1600	1600	1600	0
567	20241002	095000	5931310	1600	1600	1600	1600	0
568	20241002	094900	5931310	1600	1600	1600	1600	0
569	20241002	094800	5931310	1600	1600	1600	1600	0
570	20241002	094700	5931310	1600	1600	1600	1600	6
571	20241002	094600	5921710	1600	1600	1600	1600	11
572	20241002	094500	5904110	1600	1600	1600	1600	0
573	20241002	094400	5904110	1600	1600	1600	1600	1
574	20241002	094300	5902510	1600	1600	1600	1600	0
575	20241002	094200	5902510	1600	1600	1600	1600	0
576	20241002	094100	5902510	1600	1600	1600	1600	0
577	20241002	094000	5902510	1600	1600	1600	1600	1
578	20241002	093900	5900910	1600	1600	1600	1600	30
579	20241002	093800	5852910	1595	1595	1595	1595	0
580	20241002	093700	5852910	1595	1595	1595	1595	0
581	20241002	093600	5852910	1595	1595	1595	1595	0
582	20241002	093500	5852910	1595	1595	1595	1595	0
583	20241002	093400	5852910	1595	1595	1595	1595	0
584	20241002	093300	5852910	1595	1595	1595	1595	505
585	20241002	093200	5047435	1595	1596	1596	1595	919
586	20241002	093100	3581567	1595	1595	1595	1595	0
587	20241002	093000	3581567	1595	1595	1595	1595	0
588	20241002	092900	3581567	1595	1595	1595	1595	0
589	20241002	092800	3581567	1595	1595	1595	1595	0
590	20241002	092700	3581567	1595	1595	1595	1595	390
591	20241002	092600	2959517	1595	1595	1595	1595	0
592	20241002	092500	2959517	1595	1595	1595	1595	189
593	20241002	092400	2658062	1595	1595	1595	1595	500
594	20241002	092300	1860562	1595	1595	1595	1595	0
595	20241002	092200	1860562	1595	1595	1595	1595	0
596	20241002	092100	1860562	1595	1607	1607	1595	47
597	20241002	092000	1785556	1595	1595	1595	1595	0
598	20241002	091900	1785556	1595	1592	1595	1592	208
599	20241002	091800	1453841	1595	1595	1595	1595	0
600	20241002	091700	1453841	1595	1595	1595	1595	400
601	20241002	091600	815841	1595	1595	1595	1595	0
602	20241002	091500	815841	1595	1595	1595	1595	5
603	20241002	091400	807866	1600	1600	1600	1600	0
604	20241002	091300	807866	1600	1600	1600	1600	0
605	20241002	091200	807866	1600	1600	1600	1600	0
606	20241002	091100	807866	1600	1600	1600	1600	0
607	20241002	091000	807866	1600	1600	1600	1600	80
608	20241002	090900	679866	1600	1600	1600	1600	0
609	20241002	090800	679866	1600	1600	1600	1600	50
610	20241002	090700	599866	1600	1600	1600	1600	0
611	20241002	090600	599866	1600	1600	1600	1600	0
612	20241002	090500	599866	1600	1600	1600	1600	0
613	20241002	090400	599866	1600	1600	1600	1600	55
614	20241002	090300	511866	1601	1601	1601	1601	0
615	20241002	090200	511866	1601	1601	1601	1601	200
616	20241002	090100	191666	1603	1603	1603	1603	5
617	20241002	090000	183651	1610	1611	1611	1610	114