KissMeData/031860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	55730545	1180	1180	1180	1180	469
3	20241014	191300	55730545	1180	1180	1180	1180	0
4	20241014	191200	55730545	1180	1180	1180	1180	0
5	20241014	191100	55730545	1180	1180	1180	1180	0
6	20241014	191000	55730545	1180	1180	1180	1180	0
7	20241014	190900	55730545	1180	1180	1180	1180	0
8	20241014	190800	55730545	1180	1180	1180	1180	0
9	20241014	190700	55730545	1180	1180	1180	1180	0
10	20241014	190600	55730545	1180	1180	1180	1180	0
11	20241014	190500	55730545	1180	1180	1180	1180	0
12	20241014	190400	55730545	1180	1180	1180	1180	0
13	20241014	190300	55730545	1180	1180	1180	1180	0
14	20241014	190200	55730545	1180	1180	1180	1180	0
15	20241014	190100	55730545	1180	1180	1180	1180	0
16	20241014	190000	55730545	1180	1180	1180	1180	0
17	20241014	185900	55730545	1180	1180	1180	1180	0
18	20241014	185800	55730545	1180	1180	1180	1180	0
19	20241014	185700	55730545	1180	1180	1180	1180	0
20	20241014	185600	55730545	1180	1180	1180	1180	0
21	20241014	185500	55730545	1180	1180	1180	1180	0
22	20241014	185400	55730545	1180	1180	1180	1180	0
23	20241014	185300	55730545	1180	1180	1180	1180	0
24	20241014	185200	55730545	1180	1180	1180	1180	0
25	20241014	185100	55730545	1180	1180	1180	1180	0
26	20241014	185000	55730545	1180	1180	1180	1180	0
27	20241014	184900	55730545	1180	1180	1180	1180	0
28	20241014	184800	55730545	1180	1180	1180	1180	0
29	20241014	184700	55730545	1180	1180	1180	1180	0
30	20241014	184600	55730545	1180	1180	1180	1180	0
31	20241014	184500	55730545	1180	1180	1180	1180	0
32	20241014	184400	55730545	1180	1180	1180	1180	469
33	20241014	184300	55730545	1180	1180	1180	1180	0
34	20241014	184200	55730545	1180	1180	1180	1180	0
35	20241014	184100	55730545	1180	1180	1180	1180	0
36	20241014	184000	55730545	1180	1180	1180	1180	0
37	20241014	183900	55730545	1180	1180	1180	1180	0
38	20241014	183800	55730545	1180	1180	1180	1180	0
39	20241014	183700	55730545	1180	1180	1180	1180	0
40	20241014	183600	55730545	1180	1180	1180	1180	0
41	20241014	183500	55730545	1180	1180	1180	1180	0
42	20241014	183400	55730545	1180	1180	1180	1180	0
43	20241014	183300	55730545	1180	1180	1180	1180	0
44	20241014	183200	55730545	1180	1180	1180	1180	0
45	20241014	183100	55730545	1180	1180	1180	1180	0
46	20241014	183000	55730545	1180	1180	1180	1180	0
47	20241014	182900	55730545	1180	1180	1180	1180	0
48	20241014	182800	55730545	1180	1180	1180	1180	0
49	20241014	182700	55730545	1180	1180	1180	1180	0
50	20241014	182600	55730545	1180	1180	1180	1180	0
51	20241014	182500	55730545	1180	1180	1180	1180	0
52	20241014	182400	55730545	1180	1180	1180	1180	0
53	20241014	182300	55730545	1180	1180	1180	1180	0
54	20241014	182200	55730545	1180	1180	1180	1180	0
55	20241014	182100	55730545	1180	1180	1180	1180	0
56	20241014	182000	55730545	1180	1180	1180	1180	0
57	20241014	181900	55730545	1180	1180	1180	1180	0
58	20241014	181800	55730545	1180	1180	1180	1180	0
59	20241014	181700	55730545	1180	1180	1180	1180	0
60	20241014	181600	55730545	1180	1180	1180	1180	0
61	20241014	181500	55730545	1180	1180	1180	1180	0
62	20241014	181400	55730545	1180	1180	1180	1180	469
63	20241014	181300	55730545	1180	1180	1180	1180	0
64	20241014	181200	55730545	1180	1180	1180	1180	0
65	20241014	181100	55730545	1180	1180	1180	1180	0
66	20241014	181000	55730545	1180	1180	1180	1180	0
67	20241014	180900	55730545	1180	1180	1180	1180	0
68	20241014	180800	55730545	1180	1180	1180	1180	0
69	20241014	180700	55730545	1180	1180	1180	1180	0
70	20241014	180600	55730545	1180	1180	1180	1180	0
71	20241014	180500	55730545	1180	1180	1180	1180	0
72	20241014	180400	55730545	1180	1180	1180	1180	0
73	20241014	180300	55730545	1180	1180	1180	1180	0
74	20241014	180200	55730545	1180	1180	1180	1180	0
75	20241014	180100	55730545	1180	1180	1180	1180	0
76	20241014	180000	55730545	1180	1180	1180	1180	0
77	20241014	175900	55730545	1180	1180	1180	1180	0
78	20241014	175800	55730545	1180	1180	1180	1180	0
79	20241014	175700	55730545	1180	1180	1180	1180	0
80	20241014	175600	55730545	1180	1180	1180	1180	0
81	20241014	175500	55730545	1180	1180	1180	1180	0
82	20241014	175400	55730545	1180	1180	1180	1180	0
83	20241014	175300	55730545	1180	1180	1180	1180	0
84	20241014	175200	55730545	1180	1180	1180	1180	0
85	20241014	175100	55730545	1180	1180	1180	1180	0
86	20241014	175000	55730545	1180	1180	1180	1180	0
87	20241014	174900	55730545	1180	1180	1180	1180	0
88	20241014	174800	55730545	1180	1180	1180	1180	0
89	20241014	174700	55730545	1180	1180	1180	1180	0
90	20241014	174600	55730545	1180	1180	1180	1180	0
91	20241014	174500	55730545	1180	1180	1180	1180	0
92	20241014	174400	55730545	1180	1180	1180	1180	469
93	20241014	174300	55730545	1180	1180	1180	1180	0
94	20241014	174200	55730545	1180	1180	1180	1180	0
95	20241014	174100	55730545	1180	1180	1180	1180	0
96	20241014	174000	55730545	1180	1180	1180	1180	0
97	20241014	173900	55730545	1180	1180	1180	1180	0
98	20241014	173800	55730545	1180	1180	1180	1180	0
99	20241014	173700	55730545	1180	1180	1180	1180	0
100	20241014	173600	55730545	1180	1180	1180	1180	0
101	20241014	173500	55730545	1180	1180	1180	1180	0
102	20241014	173400	55730545	1180	1180	1180	1180	0
103	20241014	173300	55730545	1180	1180	1180	1180	0
104	20241014	173200	55730545	1180	1180	1180	1180	0
105	20241014	173100	55730545	1180	1180	1180	1180	0
106	20241014	173000	55730545	1180	1180	1180	1180	0
107	20241014	172900	55730545	1180	1180	1180	1180	0
108	20241014	172800	55730545	1180	1180	1180	1180	0
109	20241014	172700	55730545	1180	1180	1180	1180	0
110	20241014	172600	55730545	1180	1180	1180	1180	0
111	20241014	172500	55730545	1180	1180	1180	1180	0
112	20241014	172400	55730545	1180	1180	1180	1180	0
113	20241014	172300	55730545	1180	1180	1180	1180	0
114	20241014	172200	55730545	1180	1180	1180	1180	0
115	20241014	172100	55730545	1180	1180	1180	1180	0
116	20241014	172000	55730545	1180	1180	1180	1180	0
117	20241014	171900	55730545	1180	1180	1180	1180	0
118	20241014	171800	55730545	1180	1180	1180	1180	0
119	20241014	171700	55730545	1180	1180	1180	1180	0
120	20241014	171600	55730545	1180	1180	1180	1180	0
121	20241014	171500	55730545	1180	1180	1180	1180	0
122	20241014	171400	55730545	1180	1180	1180	1180	469
123	20241014	171300	55730545	1180	1180	1180	1180	0
124	20241014	171200	55730545	1180	1180	1180	1180	0
125	20241014	171100	55730545	1180	1180	1180	1180	0
126	20241014	171000	55730545	1180	1180	1180	1180	0
127	20241014	170900	55730545	1180	1180	1180	1180	0
128	20241014	170800	55730545	1180	1180	1180	1180	0
129	20241014	170700	55730545	1180	1180	1180	1180	0
130	20241014	170600	55730545	1180	1180	1180	1180	0
131	20241014	170500	55730545	1180	1180	1180	1180	0
132	20241014	170400	55730545	1180	1180	1180	1180	0
133	20241014	170300	55730545	1180	1180	1180	1180	0
134	20241014	170200	55730545	1180	1180	1180	1180	0
135	20241014	170100	55730545	1180	1180	1180	1180	0
136	20241014	170000	55730545	1180	1180	1180	1180	0
137	20241014	165900	55730545	1180	1180	1180	1180	0
138	20241014	165800	55730545	1180	1180	1180	1180	0
139	20241014	165700	55730545	1180	1180	1180	1180	0
140	20241014	165600	55730545	1180	1180	1180	1180	0
141	20241014	165500	55730545	1180	1180	1180	1180	0
142	20241014	165400	55730545	1180	1180	1180	1180	0
143	20241014	165300	55730545	1180	1180	1180	1180	0
144	20241014	165200	55730545	1180	1180	1180	1180	0
145	20241014	165100	55730545	1180	1180	1180	1180	0
146	20241014	165000	55730545	1180	1180	1180	1180	0
147	20241014	164900	55730545	1180	1180	1180	1180	0
148	20241014	164800	55730545	1180	1180	1180	1180	0
149	20241014	164700	55730545	1180	1180	1180	1180	0
150	20241014	164600	55730545	1180	1180	1180	1180	0
151	20241014	164500	55730545	1180	1180	1180	1180	0
152	20241014	164400	55730545	1180	1180	1180	1180	469
153	20241014	164300	55730545	1180	1180	1180	1180	0
154	20241014	164200	55730545	1180	1180	1180	1180	0
155	20241014	164100	55730545	1180	1180	1180	1180	0
156	20241014	164000	55730545	1180	1180	1180	1180	0
157	20241014	163900	55730545	1180	1180	1180	1180	0
158	20241014	163800	55730545	1180	1180	1180	1180	0
159	20241014	163700	55730545	1180	1180	1180	1180	0
160	20241014	163600	55730545	1180	1180	1180	1180	0
161	20241014	163500	55730545	1180	1180	1180	1180	0
162	20241014	163400	55730545	1180	1180	1180	1180	0
163	20241014	163300	55730545	1180	1180	1180	1180	0
164	20241014	163200	55730545	1180	1180	1180	1180	0
165	20241014	163100	55730545	1180	1180	1180	1180	0
166	20241014	163000	55730545	1180	1180	1180	1180	0
167	20241014	162900	55730545	1180	1180	1180	1180	0
168	20241014	162800	55730545	1180	1180	1180	1180	0
169	20241014	162700	55730545	1180	1180	1180	1180	0
170	20241014	162600	55730545	1180	1180	1180	1180	0
171	20241014	162500	55730545	1180	1180	1180	1180	0
172	20241014	162400	55730545	1180	1180	1180	1180	0
173	20241014	162300	55730545	1180	1180	1180	1180	0
174	20241014	162200	55730545	1180	1180	1180	1180	0
175	20241014	162100	55730545	1180	1180	1180	1180	0
176	20241014	162000	55730545	1180	1180	1180	1180	0
177	20241014	161900	55730545	1180	1180	1180	1180	0
178	20241014	161800	55730545	1180	1180	1180	1180	0
179	20241014	161700	55730545	1180	1180	1180	1180	0
180	20241014	161600	55730545	1180	1180	1180	1180	0
181	20241014	161500	55730545	1180	1180	1180	1180	0
182	20241014	161400	55730545	1180	1180	1180	1180	469
183	20241014	161300	55730545	1180	1180	1180	1180	0
184	20241014	161200	55730545	1180	1180	1180	1180	0
185	20241014	161100	55730545	1180	1180	1180	1180	0
186	20241014	161000	55730545	1180	1180	1180	1180	0
187	20241014	160900	55730545	1180	1180	1180	1180	0
188	20241014	160800	55730545	1180	1180	1180	1180	0
189	20241014	160700	55730545	1180	1180	1180	1180	0
190	20241014	160600	55730545	1180	1180	1180	1180	0
191	20241014	160500	55730545	1180	1180	1180	1180	0
192	20241014	160400	55730545	1180	1180	1180	1180	0
193	20241014	160300	55730545	1180	1180	1180	1180	0
194	20241014	160200	55730545	1180	1180	1180	1180	0
195	20241014	160100	55730545	1180	1180	1180	1180	0
196	20241014	160000	55730545	1180	1180	1180	1180	0
197	20241014	155900	55730545	1180	1180	1180	1180	0
198	20241014	155800	55730545	1180	1180	1180	1180	0
199	20241014	155700	55730545	1180	1180	1180	1180	0
200	20241014	155600	55730545	1180	1180	1180	1180	0
201	20241014	155500	55730545	1180	1180	1180	1180	0
202	20241014	155400	55730545	1180	1180	1180	1180	0
203	20241014	155300	55730545	1180	1180	1180	1180	0
204	20241014	155200	55730545	1180	1180	1180	1180	0
205	20241014	155100	55730545	1180	1180	1180	1180	0
206	20241014	155000	55730545	1180	1180	1180	1180	0
207	20241014	154900	55730545	1180	1180	1180	1180	0
208	20241014	154800	55730545	1180	1180	1180	1180	0
209	20241014	154700	55730545	1180	1180	1180	1180	0
210	20241014	154600	55730545	1180	1180	1180	1180	0
211	20241014	154500	55730545	1180	1180	1180	1180	0
212	20241014	154400	55730545	1180	1180	1180	1180	469
213	20241014	154300	55730545	1180	1180	1180	1180	0
214	20241014	154200	55730545	1180	1180	1180	1180	0
215	20241014	154100	55730545	1180	1180	1180	1180	0
216	20241014	154000	55730545	1180	1180	1180	1180	0
217	20241014	153900	55730545	1180	1180	1180	1180	0
218	20241014	153800	55730545	1180	1180	1180	1180	0
219	20241014	153700	55730545	1180	1180	1180	1180	0
220	20241014	153600	55730545	1180	1180	1180	1180	0
221	20241014	153500	55730545	1180	1180	1180	1180	0
222	20241014	153400	55730545	1180	1180	1180	1180	0
223	20241014	153300	55730545	1180	1180	1180	1180	0
224	20241014	153200	55730545	1180	1180	1180	1180	0
225	20241014	153100	55730545	1180	1180	1180	1180	0
226	20241014	153000	55730545	1180	1180	1180	1180	469
227	20241014	152900	55177125	1180	1180	1180	1180	0
228	20241014	152800	55177125	1180	1180	1180	1180	0
229	20241014	152700	55177125	1180	1180	1180	1180	0
230	20241014	152600	55177125	1180	1180	1180	1180	0
231	20241014	152500	55177125	1180	1180	1180	1180	0
232	20241014	152400	55177125	1180	1180	1180	1180	0
233	20241014	152300	55177125	1180	1180	1180	1180	0
234	20241014	152200	55177125	1180	1180	1180	1180	0
235	20241014	152100	55177125	1180	1180	1180	1180	0
236	20241014	152000	55177125	1180	1180	1180	1180	0
237	20241014	151900	55177125	1180	1181	1181	1180	5233
238	20241014	151800	49001976	1181	1181	1181	1181	0
239	20241014	151700	49001976	1181	1182	1182	1181	2652
240	20241014	151600	45868459	1183	1183	1183	1183	109
241	20241014	151500	45739512	1182	1190	1190	1182	7471
242	20241014	151400	36872104	1190	1190	1190	1190	0
243	20241014	151300	36872104	1190	1190	1190	1190	0
244	20241014	151200	36872104	1190	1190	1190	1190	0
245	20241014	151100	36872104	1190	1190	1190	1190	0
246	20241014	151000	36872104	1190	1190	1190	1190	0
247	20241014	150900	36872104	1190	1190	1190	1190	0
248	20241014	150800	36872104	1190	1190	1190	1190	0
249	20241014	150700	36872104	1190	1190	1190	1190	33
250	20241014	150600	36832834	1189	1189	1189	1189	0
251	20241014	150500	36832834	1189	1189	1189	1189	0
252	20241014	150400	36832834	1189	1189	1189	1189	0
253	20241014	150300	36832834	1189	1189	1189	1189	0
254	20241014	150200	36832834	1189	1189	1189	1189	380
255	20241014	150100	36381014	1190	1190	1190	1190	0
256	20241014	150000	36381014	1190	1190	1190	1190	0
257	20241014	145900	36381014	1190	1190	1190	1190	0
258	20241014	145800	36381014	1190	1190	1190	1190	100
259	20241014	145700	36262014	1190	1190	1190	1190	0
260	20241014	145600	36262014	1190	1190	1190	1190	0
261	20241014	145500	36262014	1190	1190	1190	1190	380
262	20241014	145400	35809814	1190	1190	1190	1190	40
263	20241014	145300	35762214	1190	1190	1190	1190	10
264	20241014	145200	35750314	1190	1190	1190	1190	10
265	20241014	145100	35738414	1190	1190	1190	1190	0
266	20241014	145000	35738414	1190	1190	1190	1190	0
267	20241014	144900	35738414	1190	1190	1190	1190	583
268	20241014	144800	35044644	1193	1193	1193	1193	0
269	20241014	144700	35044644	1193	1193	1193	1193	0
270	20241014	144600	35044644	1193	1193	1193	1193	0
271	20241014	144500	35044644	1193	1193	1193	1193	1
272	20241014	144400	35043451	1190	1190	1190	1190	0
273	20241014	144300	35043451	1190	1190	1190	1190	0
274	20241014	144200	35043451	1190	1190	1190	1190	0
275	20241014	144100	35043451	1190	1190	1190	1190	0
276	20241014	144000	35043451	1190	1190	1190	1190	0
277	20241014	143900	35043451	1190	1190	1190	1190	0
278	20241014	143800	35043451	1190	1190	1190	1190	0
279	20241014	143700	35043451	1190	1190	1190	1190	0
280	20241014	143600	35043451	1190	1190	1190	1190	0
281	20241014	143500	35043451	1190	1190	1190	1190	50
282	20241014	143400	34983951	1190	1190	1190	1190	0
283	20241014	143300	34983951	1190	1190	1190	1190	0
284	20241014	143200	34983951	1190	1190	1190	1190	0
285	20241014	143100	34983951	1190	1190	1190	1190	0
286	20241014	143000	34983951	1190	1190	1190	1190	0
287	20241014	142900	34983951	1190	1191	1191	1190	857
288	20241014	142800	33963980	1191	1191	1191	1191	0
289	20241014	142700	33963980	1191	1191	1191	1191	0
290	20241014	142600	33963980	1191	1191	1191	1191	0
291	20241014	142500	33963980	1191	1191	1191	1191	0
292	20241014	142400	33963980	1191	1191	1191	1191	0
293	20241014	142300	33963980	1191	1191	1191	1191	0
294	20241014	142200	33963980	1191	1191	1191	1191	0
295	20241014	142100	33963980	1191	1191	1191	1191	0
296	20241014	142000	33963980	1191	1191	1191	1191	0
297	20241014	141900	33963980	1191	1191	1191	1191	0
298	20241014	141800	33963980	1191	1191	1191	1191	0
299	20241014	141700	33963980	1191	1191	1191	1191	0
300	20241014	141600	33963980	1191	1191	1191	1191	0
301	20241014	141500	33963980	1191	1191	1191	1191	231
302	20241014	141400	33688859	1191	1191	1191	1191	0
303	20241014	141300	33688859	1191	1191	1191	1191	0
304	20241014	141200	33688859	1191	1191	1191	1191	0
305	20241014	141100	33688859	1191	1191	1191	1191	0
306	20241014	141000	33688859	1191	1191	1191	1191	0
307	20241014	140900	33688859	1191	1191	1191	1191	0
308	20241014	140800	33688859	1191	1191	1191	1191	0
309	20241014	140700	33688859	1191	1191	1191	1191	0
310	20241014	140600	33688859	1191	1191	1191	1191	0
311	20241014	140500	33688859	1191	1191	1191	1191	0
312	20241014	140400	33688859	1191	1191	1191	1191	0
313	20241014	140300	33688859	1191	1191	1191	1191	0
314	20241014	140200	33688859	1191	1191	1191	1191	0
315	20241014	140100	33688859	1191	1191	1191	1191	0
316	20241014	140000	33688859	1191	1191	1191	1191	0
317	20241014	135900	33688859	1191	1191	1191	1191	8
318	20241014	135800	33679331	1193	1193	1193	1193	0
319	20241014	135700	33679331	1193	1193	1193	1193	0
320	20241014	135600	33679331	1193	1193	1193	1193	0
321	20241014	135500	33679331	1193	1193	1193	1193	0
322	20241014	135400	33679331	1193	1193	1193	1193	0
323	20241014	135300	33679331	1193	1193	1193	1193	0
324	20241014	135200	33679331	1193	1193	1193	1193	0
325	20241014	135100	33679331	1193	1193	1193	1193	100
326	20241014	135000	33560031	1193	1193	1193	1193	0
327	20241014	134900	33560031	1193	1193	1193	1193	0
328	20241014	134800	33560031	1193	1193	1193	1193	0
329	20241014	134700	33560031	1193	1193	1193	1193	0
330	20241014	134600	33560031	1193	1193	1193	1193	1000
331	20241014	134500	32367031	1191	1191	1191	1191	0
332	20241014	134400	32367031	1191	1191	1191	1191	0
333	20241014	134300	32367031	1191	1191	1191	1191	0
334	20241014	134200	32367031	1191	1191	1191	1191	0
335	20241014	134100	32367031	1191	1191	1191	1191	0
336	20241014	134000	32367031	1191	1191	1191	1191	0
337	20241014	133900	32367031	1191	1191	1191	1191	0
338	20241014	133800	32367031	1191	1191	1191	1191	0
339	20241014	133700	32367031	1191	1191	1191	1191	0
340	20241014	133600	32367031	1191	1191	1191	1191	0
341	20241014	133500	32367031	1191	1191	1191	1191	0
342	20241014	133400	32367031	1191	1191	1191	1191	103
343	20241014	133300	32244358	1191	1191	1191	1191	0
344	20241014	133200	32244358	1191	1191	1191	1191	0
345	20241014	133100	32244358	1191	1191	1191	1191	0
346	20241014	133000	32244358	1191	1191	1191	1191	0
347	20241014	132900	32244358	1191	1191	1191	1191	0
348	20241014	132800	32244358	1191	1191	1191	1191	0
349	20241014	132700	32244358	1191	1191	1191	1191	0
350	20241014	132600	32244358	1191	1191	1191	1191	0
351	20241014	132500	32244358	1191	1191	1191	1191	0
352	20241014	132400	32244358	1191	1191	1191	1191	0
353	20241014	132300	32244358	1191	1191	1191	1191	0
354	20241014	132200	32244358	1191	1191	1191	1191	0
355	20241014	132100	32244358	1191	1191	1191	1191	0
356	20241014	132000	32244358	1191	1191	1191	1191	0
357	20241014	131900	32244358	1191	1191	1191	1191	0
358	20241014	131800	32244358	1191	1191	1191	1191	0
359	20241014	131700	32244358	1191	1191	1191	1191	0
360	20241014	131600	32244358	1191	1191	1191	1191	0
361	20241014	131500	32244358	1191	1191	1191	1191	0
362	20241014	131400	32244358	1191	1191	1191	1191	0
363	20241014	131300	32244358	1191	1191	1191	1191	0
364	20241014	131200	32244358	1191	1191	1191	1191	0
365	20241014	131100	32244358	1191	1191	1191	1191	0
366	20241014	131000	32244358	1191	1191	1191	1191	0
367	20241014	130900	32244358	1191	1191	1191	1191	0
368	20241014	130800	32244358	1191	1191	1191	1191	0
369	20241014	130700	32244358	1191	1191	1191	1191	0
370	20241014	130600	32244358	1191	1191	1191	1191	0
371	20241014	130500	32244358	1191	1191	1191	1191	0
372	20241014	130400	32244358	1191	1191	1191	1191	0
373	20241014	130300	32244358	1191	1191	1191	1191	0
374	20241014	130200	32244358	1191	1191	1191	1191	12
375	20241014	130100	32230066	1191	1191	1191	1191	0
376	20241014	130000	32230066	1191	1191	1191	1191	100
377	20241014	125900	32110966	1191	1191	1191	1191	0
378	20241014	125800	32110966	1191	1191	1191	1191	730
379	20241014	125700	31241536	1191	1191	1191	1191	0
380	20241014	125600	31241536	1191	1191	1191	1191	0
381	20241014	125500	31241536	1191	1191	1191	1191	0
382	20241014	125400	31241536	1191	1191	1191	1191	0
383	20241014	125300	31241536	1191	1191	1191	1191	0
384	20241014	125200	31241536	1191	1191	1191	1191	0
385	20241014	125100	31241536	1191	1191	1191	1191	0
386	20241014	125000	31241536	1191	1191	1191	1191	0
387	20241014	124900	31241536	1191	1191	1191	1191	0
388	20241014	124800	31241536	1191	1191	1191	1191	0
389	20241014	124700	31241536	1191	1191	1191	1191	0
390	20241014	124600	31241536	1191	1191	1191	1191	10
391	20241014	124500	31229626	1191	1191	1191	1191	0
392	20241014	124400	31229626	1191	1191	1191	1191	0
393	20241014	124300	31229626	1191	1191	1191	1191	0
394	20241014	124200	31229626	1191	1191	1191	1191	0
395	20241014	124100	31229626	1191	1191	1191	1191	0
396	20241014	124000	31229626	1191	1191	1191	1191	0
397	20241014	123900	31229626	1191	1191	1191	1191	0
398	20241014	123800	31229626	1191	1191	1191	1191	0
399	20241014	123700	31229626	1191	1191	1191	1191	0
400	20241014	123600	31229626	1191	1191	1191	1191	0
401	20241014	123500	31229626	1191	1191	1191	1191	0
402	20241014	123400	31229626	1191	1191	1191	1191	0
403	20241014	123300	31229626	1191	1191	1191	1191	0
404	20241014	123200	31229626	1191	1191	1191	1191	0
405	20241014	123100	31229626	1191	1191	1191	1191	0
406	20241014	123000	31229626	1191	1191	1191	1191	0
407	20241014	122900	31229626	1191	1191	1191	1191	0
408	20241014	122800	31229626	1191	1191	1191	1191	0
409	20241014	122700	31229626	1191	1191	1191	1191	0
410	20241014	122600	31229626	1191	1191	1191	1191	0
411	20241014	122500	31229626	1191	1191	1191	1191	0
412	20241014	122400	31229626	1191	1191	1191	1191	0
413	20241014	122300	31229626	1191	1191	1191	1191	0
414	20241014	122200	31229626	1191	1191	1191	1191	0
415	20241014	122100	31229626	1191	1191	1191	1191	0
416	20241014	122000	31229626	1191	1191	1191	1191	0
417	20241014	121900	31229626	1191	1191	1191	1191	0
418	20241014	121800	31229626	1191	1191	1191	1191	0
419	20241014	121700	31229626	1191	1191	1191	1191	0
420	20241014	121600	31229626	1191	1191	1191	1191	0
421	20241014	121500	31229626	1191	1191	1191	1191	0
422	20241014	121400	31229626	1191	1191	1191	1191	0
423	20241014	121300	31229626	1191	1191	1191	1191	0
424	20241014	121200	31229626	1191	1191	1191	1191	5
425	20241014	121100	31223671	1191	1191	1191	1191	0
426	20241014	121000	31223671	1191	1191	1191	1191	0
427	20241014	120900	31223671	1191	1191	1191	1191	0
428	20241014	120800	31223671	1191	1191	1191	1191	0
429	20241014	120700	31223671	1191	1191	1191	1191	0
430	20241014	120600	31223671	1191	1191	1191	1191	0
431	20241014	120500	31223671	1191	1191	1191	1191	0
432	20241014	120400	31223671	1191	1191	1191	1191	0
433	20241014	120300	31223671	1191	1191	1191	1191	0
434	20241014	120200	31223671	1191	1191	1191	1191	0
435	20241014	120100	31223671	1191	1191	1191	1191	0
436	20241014	120000	31223671	1191	1191	1191	1191	1688
437	20241014	115900	29213263	1192	1192	1192	1192	0
438	20241014	115800	29213263	1192	1193	1193	1192	74
439	20241014	115700	29124985	1193	1193	1193	1193	0
440	20241014	115600	29124985	1193	1193	1193	1193	0
441	20241014	115500	29124985	1193	1193	1193	1193	0
442	20241014	115400	29124985	1193	1193	1193	1193	0
443	20241014	115300	29124985	1193	1193	1193	1193	0
444	20241014	115200	29124985	1193	1193	1193	1193	0
445	20241014	115100	29124985	1193	1193	1193	1193	0
446	20241014	115000	29124985	1193	1193	1193	1193	0
447	20241014	114900	29124985	1193	1193	1193	1193	0
448	20241014	114800	29124985	1193	1193	1193	1193	0
449	20241014	114700	29124985	1193	1193	1193	1193	0
450	20241014	114600	29124985	1193	1193	1193	1193	13
451	20241014	114500	29109476	1192	1192	1192	1192	0
452	20241014	114400	29109476	1192	1192	1192	1192	0
453	20241014	114300	29109476	1192	1192	1192	1192	0
454	20241014	114200	29109476	1192	1192	1192	1192	0
455	20241014	114100	29109476	1192	1192	1192	1192	0
456	20241014	114000	29109476	1192	1192	1192	1192	0
457	20241014	113900	29109476	1192	1192	1192	1192	0
458	20241014	113800	29109476	1192	1192	1192	1192	0
459	20241014	113700	29109476	1192	1192	1192	1192	0
460	20241014	113600	29109476	1192	1192	1192	1192	0
461	20241014	113500	29109476	1192	1192	1192	1192	0
462	20241014	113400	29109476	1192	1192	1192	1192	0
463	20241014	113300	29109476	1192	1192	1192	1192	0
464	20241014	113200	29109476	1192	1192	1192	1192	0
465	20241014	113100	29109476	1192	1192	1192	1192	0
466	20241014	113000	29109476	1192	1192	1192	1192	0
467	20241014	112900	29109476	1192	1192	1192	1192	0
468	20241014	112800	29109476	1192	1192	1192	1192	0
469	20241014	112700	29109476	1192	1192	1192	1192	0
470	20241014	112600	29109476	1192	1192	1192	1192	0
471	20241014	112500	29109476	1192	1192	1192	1192	0
472	20241014	112400	29109476	1192	1192	1192	1192	0
473	20241014	112300	29109476	1192	1192	1192	1192	0
474	20241014	112200	29109476	1192	1192	1192	1192	0
475	20241014	112100	29109476	1192	1192	1192	1192	0
476	20241014	112000	29109476	1192	1192	1192	1192	0
477	20241014	111900	29109476	1192	1192	1192	1192	0
478	20241014	111800	29109476	1192	1192	1192	1192	0
479	20241014	111700	29109476	1192	1192	1192	1192	0
480	20241014	111600	29109476	1192	1192	1192	1192	0
481	20241014	111500	29109476	1192	1192	1192	1192	0
482	20241014	111400	29109476	1192	1192	1192	1192	0
483	20241014	111300	29109476	1192	1195	1195	1192	2000
484	20241014	111200	26725119	1197	1197	1197	1197	0
485	20241014	111100	26725119	1197	1197	1197	1197	0
486	20241014	111000	26725119	1197	1197	1197	1197	0
487	20241014	110900	26725119	1197	1197	1197	1197	0
488	20241014	110800	26725119	1197	1197	1197	1197	100
489	20241014	110700	26605419	1195	1195	1195	1195	0
490	20241014	110600	26605419	1195	1195	1195	1195	0
491	20241014	110500	26605419	1195	1195	1195	1195	0
492	20241014	110400	26605419	1195	1195	1195	1195	0
493	20241014	110300	26605419	1195	1195	1195	1195	0
494	20241014	110200	26605419	1195	1195	1195	1195	4
495	20241014	110100	26600639	1195	1195	1195	1195	0
496	20241014	110000	26600639	1195	1195	1195	1195	0
497	20241014	105900	26600639	1195	1195	1195	1195	0
498	20241014	105800	26600639	1195	1195	1195	1195	0
499	20241014	105700	26600639	1195	1195	1195	1195	0
500	20241014	105600	26600639	1195	1195	1195	1195	0
501	20241014	105500	26600639	1195	1195	1195	1195	0
502	20241014	105400	26600639	1195	1195	1195	1195	0
503	20241014	105300	26600639	1195	1195	1195	1195	0
504	20241014	105200	26600639	1195	1195	1195	1195	0
505	20241014	105100	26600639	1195	1195	1195	1195	1
506	20241014	105000	26599444	1197	1197	1197	1197	1
507	20241014	104900	26598247	1197	1197	1197	1197	0
508	20241014	104800	26598247	1197	1197	1197	1197	0
509	20241014	104700	26598247	1197	1197	1197	1197	0
510	20241014	104600	26598247	1197	1197	1197	1197	0
511	20241014	104500	26598247	1197	1197	1197	1197	0
512	20241014	104400	26598247	1197	1197	1197	1197	0
513	20241014	104300	26598247	1197	1197	1197	1197	0
514	20241014	104200	26598247	1197	1197	1197	1197	0
515	20241014	104100	26598247	1197	1197	1197	1197	0
516	20241014	104000	26598247	1197	1197	1197	1197	0
517	20241014	103900	26598247	1197	1197	1197	1197	0
518	20241014	103800	26598247	1197	1197	1197	1197	0
519	20241014	103700	26598247	1197	1197	1197	1197	0
520	20241014	103600	26598247	1197	1197	1197	1197	0
521	20241014	103500	26598247	1197	1197	1197	1197	0
522	20241014	103400	26598247	1197	1197	1197	1197	0
523	20241014	103300	26598247	1197	1197	1197	1197	0
524	20241014	103200	26598247	1197	1197	1197	1197	0
525	20241014	103100	26598247	1197	1197	1197	1197	0
526	20241014	103000	26598247	1197	1197	1197	1197	0
527	20241014	102900	26598247	1197	1197	1197	1197	0
528	20241014	102800	26598247	1197	1197	1197	1197	0
529	20241014	102700	26598247	1197	1197	1197	1197	0
530	20241014	102600	26598247	1197	1197	1197	1197	0
531	20241014	102500	26598247	1197	1197	1197	1197	0
532	20241014	102400	26598247	1197	1197	1197	1197	0
533	20241014	102300	26598247	1197	1197	1197	1197	0
534	20241014	102200	26598247	1197	1197	1197	1197	0
535	20241014	102100	26598247	1197	1197	1197	1197	0
536	20241014	102000	26598247	1197	1197	1197	1197	0
537	20241014	101900	26598247	1197	1197	1197	1197	1
538	20241014	101800	26597050	1192	1192	1192	1192	0
539	20241014	101700	26597050	1192	1192	1192	1192	0
540	20241014	101600	26597050	1192	1192	1192	1192	80
541	20241014	101500	26501690	1192	1192	1192	1192	5400
542	20241014	101400	20064890	1193	1194	1194	1193	8000
543	20241014	101300	10520818	1194	1201	1201	1194	2002
544	20241014	101200	8129619	1201	1201	1201	1201	1
545	20241014	101100	8128418	1195	1195	1195	1195	6
546	20241014	101000	8121248	1195	1195	1195	1195	0
547	20241014	100900	8121248	1195	1195	1195	1195	0
548	20241014	100800	8121248	1195	1195	1195	1195	0
549	20241014	100700	8121248	1195	1195	1195	1195	84
550	20241014	100600	8020868	1195	1195	1195	1195	0
551	20241014	100500	8020868	1195	1195	1195	1195	0
552	20241014	100400	8020868	1195	1195	1195	1195	0
553	20241014	100300	8020868	1195	1195	1195	1195	0
554	20241014	100200	8020868	1195	1195	1195	1195	0
555	20241014	100100	8020868	1195	1195	1195	1195	117
556	20241014	100000	7881053	1195	1195	1195	1195	83
557	20241014	095900	7781868	1201	1201	1201	1201	0
558	20241014	095800	7781868	1201	1201	1201	1201	0
559	20241014	095700	7781868	1201	1201	1201	1201	0
560	20241014	095600	7781868	1201	1201	1201	1201	0
561	20241014	095500	7781868	1201	1201	1201	1201	0
562	20241014	095400	7781868	1201	1201	1201	1201	20
563	20241014	095300	7757848	1201	1201	1201	1201	0
564	20241014	095200	7757848	1201	1201	1201	1201	95
565	20241014	095100	7643753	1201	1201	1201	1201	285
566	20241014	095000	7301468	1201	1201	1201	1201	285
567	20241014	094900	6959183	1201	1201	1201	1201	0
568	20241014	094800	6959183	1201	1201	1201	1201	10
569	20241014	094700	6947173	1201	1201	1201	1201	0
570	20241014	094600	6947173	1201	1201	1201	1201	10
571	20241014	094500	6935163	1201	1201	1201	1201	4
572	20241014	094400	6930359	1200	1200	1200	1200	0
573	20241014	094300	6930359	1200	1200	1200	1200	327
574	20241014	094200	6537959	1201	1201	1201	1201	0
575	20241014	094100	6537959	1201	1201	1201	1201	0
576	20241014	094000	6537959	1201	1208	1208	1201	1376
577	20241014	093900	4877773	1208	1208	1208	1208	0
578	20241014	093800	4877773	1208	1208	1208	1208	0
579	20241014	093700	4877773	1208	1208	1208	1208	0
580	20241014	093600	4877773	1208	1208	1208	1208	0
581	20241014	093500	4877773	1208	1208	1208	1208	0
582	20241014	093400	4877773	1208	1208	1208	1208	0
583	20241014	093300	4877773	1208	1208	1208	1208	0
584	20241014	093200	4877773	1208	1208	1208	1208	0
585	20241014	093100	4877773	1208	1208	1208	1208	0
586	20241014	093000	4877773	1208	1208	1208	1208	0
587	20241014	092900	4877773	1208	1208	1208	1208	0
588	20241014	092800	4877773	1208	1208	1208	1208	0
589	20241014	092700	4877773	1208	1208	1208	1208	0
590	20241014	092600	4877773	1208	1208	1208	1208	0
591	20241014	092500	4877773	1208	1208	1208	1208	0
592	20241014	092400	4877773	1208	1208	1208	1208	0
593	20241014	092300	4877773	1208	1208	1208	1208	0
594	20241014	092200	4877773	1208	1208	1208	1208	0
595	20241014	092100	4877773	1208	1208	1208	1208	0
596	20241014	092000	4877773	1208	1200	1208	1200	3
597	20241014	091900	4874165	1200	1200	1200	1200	0
598	20241014	091800	4874165	1200	1200	1200	1200	0
599	20241014	091700	4874165	1200	1200	1200	1200	0
600	20241014	091600	4874165	1200	1198	1200	1198	684
601	20241014	091500	4053391	1197	1197	1197	1197	11
602	20241014	091400	4040224	1195	1195	1195	1195	0
603	20241014	091300	4040224	1195	1195	1195	1195	40
604	20241014	091200	3992424	1192	1192	1192	1192	0
605	20241014	091100	3992424	1192	1192	1192	1192	0
606	20241014	091000	3992424	1192	1192	1192	1192	150
607	20241014	090900	3813624	1191	1191	1191	1191	772
608	20241014	090800	2894172	1192	1192	1192	1192	0
609	20241014	090700	2894172	1192	1191	1192	1191	471
610	20241014	090600	2333210	1192	1192	1192	1192	0
611	20241014	090500	2333210	1192	1192	1192	1192	89
612	20241014	090400	2227122	1192	1192	1192	1192	2
613	20241014	090300	2224738	1192	1192	1192	1192	0
614	20241014	090200	2224738	1192	1192	1192	1192	0
615	20241014	090100	2224738	1192	1192	1192	1192	0
616	20241014	090000	2224738	1192	1198	1198	1192	1864