KissMeData/002880/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183800	13432272	1051	1051	1051	1051	406
3	20241002	183700	13432272	1051	1051	1051	1051	0
4	20241002	183600	13432272	1051	1051	1051	1051	0
5	20241002	183500	13432272	1051	1051	1051	1051	0
6	20241002	183400	13432272	1051	1051	1051	1051	0
7	20241002	183300	13432272	1051	1051	1051	1051	0
8	20241002	183200	13432272	1051	1051	1051	1051	0
9	20241002	183100	13432272	1051	1051	1051	1051	0
10	20241002	183000	13432272	1051	1051	1051	1051	0
11	20241002	182900	13432272	1051	1051	1051	1051	0
12	20241002	182800	13432272	1051	1051	1051	1051	0
13	20241002	182700	13432272	1051	1051	1051	1051	0
14	20241002	182600	13432272	1051	1051	1051	1051	0
15	20241002	182500	13432272	1051	1051	1051	1051	0
16	20241002	182400	13432272	1051	1051	1051	1051	0
17	20241002	182300	13432272	1051	1051	1051	1051	0
18	20241002	182200	13432272	1051	1051	1051	1051	0
19	20241002	182100	13432272	1051	1051	1051	1051	0
20	20241002	182000	13432272	1051	1051	1051	1051	0
21	20241002	181900	13432272	1051	1051	1051	1051	0
22	20241002	181800	13432272	1051	1051	1051	1051	0
23	20241002	181700	13432272	1051	1051	1051	1051	0
24	20241002	181600	13432272	1051	1051	1051	1051	0
25	20241002	181500	13432272	1051	1051	1051	1051	0
26	20241002	181400	13432272	1051	1051	1051	1051	0
27	20241002	181300	13432272	1051	1051	1051	1051	0
28	20241002	181200	13432272	1051	1051	1051	1051	0
29	20241002	181100	13432272	1051	1051	1051	1051	0
30	20241002	181000	13432272	1051	1051	1051	1051	0
31	20241002	180900	13432272	1051	1051	1051	1051	0
32	20241002	180800	13432272	1051	1051	1051	1051	406
33	20241002	180700	13432272	1051	1051	1051	1051	0
34	20241002	180600	13432272	1051	1051	1051	1051	0
35	20241002	180500	13432272	1051	1051	1051	1051	0
36	20241002	180400	13432272	1051	1051	1051	1051	0
37	20241002	180300	13432272	1051	1051	1051	1051	0
38	20241002	180200	13432272	1051	1051	1051	1051	0
39	20241002	180100	13432272	1051	1051	1051	1051	0
40	20241002	180000	13432272	1051	1051	1051	1051	0
41	20241002	175900	13432272	1051	1051	1051	1051	0
42	20241002	175800	13432272	1051	1051	1051	1051	0
43	20241002	175700	13432272	1051	1051	1051	1051	0
44	20241002	175600	13432272	1051	1051	1051	1051	0
45	20241002	175500	13432272	1051	1051	1051	1051	0
46	20241002	175400	13432272	1051	1051	1051	1051	0
47	20241002	175300	13432272	1051	1051	1051	1051	0
48	20241002	175200	13432272	1051	1051	1051	1051	0
49	20241002	175100	13432272	1051	1051	1051	1051	0
50	20241002	175000	13432272	1051	1051	1051	1051	0
51	20241002	174900	13432272	1051	1051	1051	1051	0
52	20241002	174800	13432272	1051	1051	1051	1051	0
53	20241002	174700	13432272	1051	1051	1051	1051	0
54	20241002	174600	13432272	1051	1051	1051	1051	0
55	20241002	174500	13432272	1051	1051	1051	1051	0
56	20241002	174400	13432272	1051	1051	1051	1051	0
57	20241002	174300	13432272	1051	1051	1051	1051	0
58	20241002	174200	13432272	1051	1051	1051	1051	0
59	20241002	174100	13432272	1051	1051	1051	1051	0
60	20241002	174000	13432272	1051	1051	1051	1051	0
61	20241002	173900	13432272	1051	1051	1051	1051	0
62	20241002	173800	13432272	1051	1051	1051	1051	406
63	20241002	173700	13432272	1051	1051	1051	1051	0
64	20241002	173600	13432272	1051	1051	1051	1051	0
65	20241002	173500	13432272	1051	1051	1051	1051	0
66	20241002	173400	13432272	1051	1051	1051	1051	0
67	20241002	173300	13432272	1051	1051	1051	1051	0
68	20241002	173200	13432272	1051	1051	1051	1051	0
69	20241002	173100	13432272	1051	1051	1051	1051	0
70	20241002	173000	13432272	1051	1051	1051	1051	0
71	20241002	172900	13432272	1051	1051	1051	1051	0
72	20241002	172800	13432272	1051	1051	1051	1051	0
73	20241002	172700	13432272	1051	1051	1051	1051	0
74	20241002	172600	13432272	1051	1051	1051	1051	0
75	20241002	172500	13432272	1051	1051	1051	1051	0
76	20241002	172400	13432272	1051	1051	1051	1051	0
77	20241002	172300	13432272	1051	1051	1051	1051	0
78	20241002	172200	13432272	1051	1051	1051	1051	0
79	20241002	172100	13432272	1051	1051	1051	1051	0
80	20241002	172000	13432272	1051	1051	1051	1051	0
81	20241002	171900	13432272	1051	1051	1051	1051	0
82	20241002	171800	13432272	1051	1051	1051	1051	0
83	20241002	171700	13432272	1051	1051	1051	1051	0
84	20241002	171600	13432272	1051	1051	1051	1051	0
85	20241002	171500	13432272	1051	1051	1051	1051	0
86	20241002	171400	13432272	1051	1051	1051	1051	0
87	20241002	171300	13432272	1051	1051	1051	1051	0
88	20241002	171200	13432272	1051	1051	1051	1051	0
89	20241002	171100	13432272	1051	1051	1051	1051	0
90	20241002	171000	13432272	1051	1051	1051	1051	0
91	20241002	170900	13432272	1051	1051	1051	1051	0
92	20241002	170800	13432272	1051	1051	1051	1051	406
93	20241002	170700	13432272	1051	1051	1051	1051	0
94	20241002	170600	13432272	1051	1051	1051	1051	0
95	20241002	170500	13432272	1051	1051	1051	1051	0
96	20241002	170400	13432272	1051	1051	1051	1051	0
97	20241002	170300	13432272	1051	1051	1051	1051	0
98	20241002	170200	13432272	1051	1051	1051	1051	0
99	20241002	170100	13432272	1051	1051	1051	1051	0
100	20241002	170000	13432272	1051	1051	1051	1051	0
101	20241002	165900	13432272	1051	1051	1051	1051	0
102	20241002	165800	13432272	1051	1051	1051	1051	0
103	20241002	165700	13432272	1051	1051	1051	1051	0
104	20241002	165600	13432272	1051	1051	1051	1051	0
105	20241002	165500	13432272	1051	1051	1051	1051	0
106	20241002	165400	13432272	1051	1051	1051	1051	0
107	20241002	165300	13432272	1051	1051	1051	1051	0
108	20241002	165200	13432272	1051	1051	1051	1051	0
109	20241002	165100	13432272	1051	1051	1051	1051	0
110	20241002	165000	13432272	1051	1051	1051	1051	0
111	20241002	164900	13432272	1051	1051	1051	1051	0
112	20241002	164800	13432272	1051	1051	1051	1051	0
113	20241002	164700	13432272	1051	1051	1051	1051	0
114	20241002	164600	13432272	1051	1051	1051	1051	0
115	20241002	164500	13432272	1051	1051	1051	1051	0
116	20241002	164400	13432272	1051	1051	1051	1051	0
117	20241002	164300	13432272	1051	1051	1051	1051	0
118	20241002	164200	13432272	1051	1051	1051	1051	0
119	20241002	164100	13432272	1051	1051	1051	1051	0
120	20241002	164000	13432272	1051	1051	1051	1051	0
121	20241002	163900	13432272	1051	1051	1051	1051	0
122	20241002	163800	13432272	1051	1051	1051	1051	406
123	20241002	163700	13432272	1051	1051	1051	1051	0
124	20241002	163600	13432272	1051	1051	1051	1051	0
125	20241002	163500	13432272	1051	1051	1051	1051	0
126	20241002	163400	13432272	1051	1051	1051	1051	0
127	20241002	163300	13432272	1051	1051	1051	1051	0
128	20241002	163200	13432272	1051	1051	1051	1051	0
129	20241002	163100	13432272	1051	1051	1051	1051	0
130	20241002	163000	13432272	1051	1051	1051	1051	0
131	20241002	162900	13432272	1051	1051	1051	1051	0
132	20241002	162800	13432272	1051	1051	1051	1051	0
133	20241002	162700	13432272	1051	1051	1051	1051	0
134	20241002	162600	13432272	1051	1051	1051	1051	0
135	20241002	162500	13432272	1051	1051	1051	1051	0
136	20241002	162400	13432272	1051	1051	1051	1051	0
137	20241002	162300	13432272	1051	1051	1051	1051	0
138	20241002	162200	13432272	1051	1051	1051	1051	0
139	20241002	162100	13432272	1051	1051	1051	1051	0
140	20241002	162000	13432272	1051	1051	1051	1051	0
141	20241002	161900	13432272	1051	1051	1051	1051	0
142	20241002	161800	13432272	1051	1051	1051	1051	0
143	20241002	161700	13432272	1051	1051	1051	1051	0
144	20241002	161600	13432272	1051	1051	1051	1051	0
145	20241002	161500	13432272	1051	1051	1051	1051	0
146	20241002	161400	13432272	1051	1051	1051	1051	0
147	20241002	161300	13432272	1051	1051	1051	1051	0
148	20241002	161200	13432272	1051	1051	1051	1051	0
149	20241002	161100	13432272	1051	1051	1051	1051	0
150	20241002	161000	13432272	1051	1051	1051	1051	0
151	20241002	160900	13432272	1051	1051	1051	1051	0
152	20241002	160800	13432272	1051	1051	1051	1051	406
153	20241002	160700	13432272	1051	1051	1051	1051	0
154	20241002	160600	13432272	1051	1051	1051	1051	0
155	20241002	160500	13432272	1051	1051	1051	1051	0
156	20241002	160400	13432272	1051	1051	1051	1051	0
157	20241002	160300	13432272	1051	1051	1051	1051	0
158	20241002	160200	13432272	1051	1051	1051	1051	0
159	20241002	160100	13432272	1051	1051	1051	1051	0
160	20241002	160000	13432272	1051	1051	1051	1051	0
161	20241002	155900	13432272	1051	1051	1051	1051	0
162	20241002	155800	13432272	1051	1051	1051	1051	0
163	20241002	155700	13432272	1051	1051	1051	1051	0
164	20241002	155600	13432272	1051	1051	1051	1051	0
165	20241002	155500	13432272	1051	1051	1051	1051	0
166	20241002	155400	13432272	1051	1051	1051	1051	0
167	20241002	155300	13432272	1051	1051	1051	1051	0
168	20241002	155200	13432272	1051	1051	1051	1051	0
169	20241002	155100	13432272	1051	1051	1051	1051	0
170	20241002	155000	13432272	1051	1051	1051	1051	0
171	20241002	154900	13432272	1051	1051	1051	1051	0
172	20241002	154800	13432272	1051	1051	1051	1051	0
173	20241002	154700	13432272	1051	1051	1051	1051	0
174	20241002	154600	13432272	1051	1051	1051	1051	0
175	20241002	154500	13432272	1051	1051	1051	1051	0
176	20241002	154400	13432272	1051	1051	1051	1051	0
177	20241002	154300	13432272	1051	1051	1051	1051	0
178	20241002	154200	13432272	1051	1051	1051	1051	0
179	20241002	154100	13432272	1051	1051	1051	1051	0
180	20241002	154000	13432272	1051	1051	1051	1051	0
181	20241002	153900	13432272	1051	1051	1051	1051	0
182	20241002	153800	13432272	1051	1051	1051	1051	406
183	20241002	153700	13432272	1051	1051	1051	1051	0
184	20241002	153600	13432272	1051	1051	1051	1051	0
185	20241002	153500	13432272	1051	1051	1051	1051	0
186	20241002	153400	13432272	1051	1051	1051	1051	0
187	20241002	153300	13432272	1051	1051	1051	1051	0
188	20241002	153200	13432272	1051	1051	1051	1051	0
189	20241002	153100	13432272	1051	1051	1051	1051	0
190	20241002	153000	13432272	1051	1051	1051	1051	406
191	20241002	152900	13005566	1055	1055	1055	1055	0
192	20241002	152800	13005566	1055	1055	1055	1055	0
193	20241002	152700	13005566	1055	1055	1055	1055	0
194	20241002	152600	13005566	1055	1055	1055	1055	0
195	20241002	152500	13005566	1055	1055	1055	1055	0
196	20241002	152400	13005566	1055	1055	1055	1055	0
197	20241002	152300	13005566	1055	1055	1055	1055	0
198	20241002	152200	13005566	1055	1055	1055	1055	0
199	20241002	152100	13005566	1055	1055	1055	1055	0
200	20241002	152000	13005566	1055	1055	1055	1055	0
201	20241002	151900	13005566	1055	1055	1055	1055	0
202	20241002	151800	13005566	1055	1055	1055	1055	0
203	20241002	151700	13005566	1055	1055	1055	1055	23
204	20241002	151600	12981301	1051	1051	1051	1051	0
205	20241002	151500	12981301	1051	1051	1051	1051	0
206	20241002	151400	12981301	1051	1051	1051	1051	0
207	20241002	151300	12981301	1051	1052	1052	1051	1000
208	20241002	151200	11930161	1055	1055	1055	1055	0
209	20241002	151100	11930161	1055	1055	1055	1055	0
210	20241002	151000	11930161	1055	1055	1055	1055	0
211	20241002	150900	11930161	1055	1055	1055	1055	36
212	20241002	150800	11892181	1055	1055	1055	1055	0
213	20241002	150700	11892181	1055	1055	1055	1055	36
214	20241002	150600	11854201	1056	1056	1056	1056	0
215	20241002	150500	11854201	1056	1056	1056	1056	0
216	20241002	150400	11854201	1056	1056	1056	1056	0
217	20241002	150300	11854201	1056	1056	1056	1056	0
218	20241002	150200	11854201	1056	1056	1056	1056	0
219	20241002	150100	11854201	1056	1056	1056	1056	0
220	20241002	150000	11854201	1056	1056	1056	1056	0
221	20241002	145900	11854201	1056	1056	1056	1056	0
222	20241002	145800	11854201	1056	1056	1056	1056	0
223	20241002	145700	11854201	1056	1056	1056	1056	0
224	20241002	145600	11854201	1056	1056	1056	1056	0
225	20241002	145500	11854201	1056	1056	1056	1056	0
226	20241002	145400	11854201	1056	1056	1056	1056	0
227	20241002	145300	11854201	1056	1055	1056	1055	1060
228	20241002	145200	10735127	1055	1055	1055	1055	0
229	20241002	145100	10735127	1055	1055	1055	1055	0
230	20241002	145000	10735127	1055	1055	1055	1055	1
231	20241002	144900	10734072	1055	1055	1055	1055	0
232	20241002	144800	10734072	1055	1055	1055	1055	0
233	20241002	144700	10734072	1055	1055	1055	1055	0
234	20241002	144600	10734072	1055	1055	1055	1055	0
235	20241002	144500	10734072	1055	1055	1055	1055	0
236	20241002	144400	10734072	1055	1055	1055	1055	0
237	20241002	144300	10734072	1055	1055	1055	1055	0
238	20241002	144200	10734072	1055	1055	1055	1055	1
239	20241002	144100	10733017	1052	1052	1052	1052	0
240	20241002	144000	10733017	1052	1052	1052	1052	0
241	20241002	143900	10733017	1052	1052	1052	1052	0
242	20241002	143800	10733017	1052	1052	1052	1052	0
243	20241002	143700	10733017	1052	1052	1052	1052	0
244	20241002	143600	10733017	1052	1052	1052	1052	0
245	20241002	143500	10733017	1052	1052	1052	1052	0
246	20241002	143400	10733017	1052	1054	1054	1052	3000
247	20241002	143300	7574521	1054	1054	1054	1054	0
248	20241002	143200	7574521	1054	1054	1054	1054	0
249	20241002	143100	7574521	1054	1054	1054	1054	0
250	20241002	143000	7574521	1054	1054	1054	1054	0
251	20241002	142900	7574521	1054	1054	1054	1054	7
252	20241002	142800	7567143	1055	1055	1055	1055	0
253	20241002	142700	7567143	1055	1055	1055	1055	0
254	20241002	142600	7567143	1055	1055	1055	1055	0
255	20241002	142500	7567143	1055	1055	1055	1055	1
256	20241002	142400	7566088	1054	1054	1054	1054	0
257	20241002	142300	7566088	1054	1054	1054	1054	0
258	20241002	142200	7566088	1054	1054	1054	1054	0
259	20241002	142100	7566088	1054	1054	1054	1054	0
260	20241002	142000	7566088	1054	1054	1054	1054	0
261	20241002	141900	7566088	1054	1054	1054	1054	0
262	20241002	141800	7566088	1054	1054	1054	1054	0
263	20241002	141700	7566088	1054	1054	1054	1054	0
264	20241002	141600	7566088	1054	1054	1054	1054	0
265	20241002	141500	7566088	1054	1054	1054	1054	0
266	20241002	141400	7566088	1054	1054	1054	1054	0
267	20241002	141300	7566088	1054	1054	1054	1054	0
268	20241002	141200	7566088	1054	1054	1054	1054	0
269	20241002	141100	7566088	1054	1054	1054	1054	0
270	20241002	141000	7566088	1054	1054	1054	1054	0
271	20241002	140900	7566088	1054	1054	1054	1054	0
272	20241002	140800	7566088	1054	1054	1054	1054	0
273	20241002	140700	7566088	1054	1054	1054	1054	0
274	20241002	140600	7566088	1054	1054	1054	1054	0
275	20241002	140500	7566088	1054	1054	1054	1054	0
276	20241002	140400	7566088	1054	1054	1054	1054	0
277	20241002	140300	7566088	1054	1054	1054	1054	0
278	20241002	140200	7566088	1054	1054	1054	1054	0
279	20241002	140100	7566088	1054	1054	1054	1054	0
280	20241002	140000	7566088	1054	1054	1054	1054	26
281	20241002	135900	7538684	1055	1055	1055	1055	1
282	20241002	135800	7537629	1055	1055	1055	1055	0
283	20241002	135700	7537629	1055	1055	1055	1055	0
284	20241002	135600	7537629	1055	1055	1055	1055	0
285	20241002	135500	7537629	1055	1055	1055	1055	2
286	20241002	135400	7535519	1054	1054	1054	1054	55
287	20241002	135300	7477549	1055	1055	1055	1055	0
288	20241002	135200	7477549	1055	1055	1055	1055	0
289	20241002	135100	7477549	1055	1055	1055	1055	0
290	20241002	135000	7477549	1055	1055	1055	1055	5
291	20241002	134900	7472274	1055	1055	1055	1055	0
292	20241002	134800	7472274	1055	1055	1055	1055	0
293	20241002	134700	7472274	1055	1055	1055	1055	0
294	20241002	134600	7472274	1055	1055	1055	1055	0
295	20241002	134500	7472274	1055	1055	1055	1055	0
296	20241002	134400	7472274	1055	1055	1055	1055	0
297	20241002	134300	7472274	1055	1055	1055	1055	0
298	20241002	134200	7472274	1055	1055	1055	1055	0
299	20241002	134100	7472274	1055	1055	1055	1055	0
300	20241002	134000	7472274	1055	1055	1055	1055	0
301	20241002	133900	7472274	1055	1055	1055	1055	0
302	20241002	133800	7472274	1055	1055	1055	1055	0
303	20241002	133700	7472274	1055	1055	1055	1055	3
304	20241002	133600	7469109	1055	1055	1055	1055	0
305	20241002	133500	7469109	1055	1055	1055	1055	0
306	20241002	133400	7469109	1055	1055	1055	1055	284
307	20241002	133300	7169489	1056	1056	1056	1056	0
308	20241002	133200	7169489	1056	1056	1056	1056	190
309	20241002	133100	6968849	1056	1056	1056	1056	0
310	20241002	133000	6968849	1056	1056	1056	1056	0
311	20241002	132900	6968849	1056	1056	1056	1056	0
312	20241002	132800	6968849	1056	1056	1056	1056	0
313	20241002	132700	6968849	1056	1056	1056	1056	0
314	20241002	132600	6968849	1056	1056	1056	1056	0
315	20241002	132500	6968849	1056	1056	1056	1056	0
316	20241002	132400	6968849	1056	1056	1056	1056	2
317	20241002	132300	6966737	1056	1056	1056	1056	1
318	20241002	132200	6965681	1056	1056	1056	1056	0
319	20241002	132100	6965681	1056	1056	1056	1056	0
320	20241002	132000	6965681	1056	1056	1056	1056	0
321	20241002	131900	6965681	1056	1056	1056	1056	0
322	20241002	131800	6965681	1056	1056	1056	1056	0
323	20241002	131700	6965681	1056	1056	1056	1056	0
324	20241002	131600	6965681	1056	1056	1056	1056	0
325	20241002	131500	6965681	1056	1056	1056	1056	0
326	20241002	131400	6965681	1056	1056	1056	1056	0
327	20241002	131300	6965681	1056	1056	1056	1056	0
328	20241002	131200	6965681	1056	1056	1056	1056	0
329	20241002	131100	6965681	1056	1056	1056	1056	0
330	20241002	131000	6965681	1056	1056	1056	1056	0
331	20241002	130900	6965681	1056	1056	1056	1056	0
332	20241002	130800	6965681	1056	1056	1056	1056	0
333	20241002	130700	6965681	1056	1056	1056	1056	0
334	20241002	130600	6965681	1056	1056	1056	1056	0
335	20241002	130500	6965681	1056	1056	1056	1056	0
336	20241002	130400	6965681	1056	1056	1056	1056	0
337	20241002	130300	6965681	1056	1056	1056	1056	0
338	20241002	130200	6965681	1056	1056	1056	1056	0
339	20241002	130100	6965681	1056	1056	1056	1056	5
340	20241002	130000	6960401	1056	1056	1056	1056	0
341	20241002	125900	6960401	1056	1056	1056	1056	0
342	20241002	125800	6960401	1056	1056	1056	1056	0
343	20241002	125700	6960401	1056	1056	1056	1056	0
344	20241002	125600	6960401	1056	1056	1056	1056	0
345	20241002	125500	6960401	1056	1056	1056	1056	0
346	20241002	125400	6960401	1056	1056	1056	1056	0
347	20241002	125300	6960401	1056	1056	1056	1056	0
348	20241002	125200	6960401	1056	1056	1056	1056	0
349	20241002	125100	6960401	1056	1056	1056	1056	0
350	20241002	125000	6960401	1056	1056	1056	1056	0
351	20241002	124900	6960401	1056	1056	1056	1056	0
352	20241002	124800	6960401	1056	1056	1056	1056	0
353	20241002	124700	6960401	1056	1056	1056	1056	0
354	20241002	124600	6960401	1056	1056	1056	1056	0
355	20241002	124500	6960401	1056	1056	1056	1056	0
356	20241002	124400	6960401	1056	1056	1056	1056	0
357	20241002	124300	6960401	1056	1056	1056	1056	1
358	20241002	124200	6959345	1056	1056	1056	1056	0
359	20241002	124100	6959345	1056	1056	1056	1056	0
360	20241002	124000	6959345	1056	1056	1056	1056	0
361	20241002	123900	6959345	1056	1056	1056	1056	0
362	20241002	123800	6959345	1056	1056	1056	1056	0
363	20241002	123700	6959345	1056	1056	1056	1056	0
364	20241002	123600	6959345	1056	1056	1056	1056	0
365	20241002	123500	6959345	1056	1056	1056	1056	0
366	20241002	123400	6959345	1056	1056	1056	1056	0
367	20241002	123300	6959345	1056	1056	1056	1056	0
368	20241002	123200	6959345	1056	1056	1056	1056	0
369	20241002	123100	6959345	1056	1056	1056	1056	0
370	20241002	123000	6959345	1056	1056	1056	1056	0
371	20241002	122900	6959345	1056	1056	1056	1056	0
372	20241002	122800	6959345	1056	1056	1056	1056	0
373	20241002	122700	6959345	1056	1056	1056	1056	0
374	20241002	122600	6959345	1056	1056	1056	1056	0
375	20241002	122500	6959345	1056	1056	1056	1056	0
376	20241002	122400	6959345	1056	1056	1056	1056	0
377	20241002	122300	6959345	1056	1056	1056	1056	0
378	20241002	122200	6959345	1056	1056	1056	1056	0
379	20241002	122100	6959345	1056	1056	1056	1056	0
380	20241002	122000	6959345	1056	1056	1056	1056	0
381	20241002	121900	6959345	1056	1056	1056	1056	0
382	20241002	121800	6959345	1056	1056	1056	1056	0
383	20241002	121700	6959345	1056	1056	1056	1056	0
384	20241002	121600	6959345	1056	1056	1056	1056	0
385	20241002	121500	6959345	1056	1056	1056	1056	0
386	20241002	121400	6959345	1056	1056	1056	1056	0
387	20241002	121300	6959345	1056	1056	1056	1056	0
388	20241002	121200	6959345	1056	1056	1056	1056	0
389	20241002	121100	6959345	1056	1056	1056	1056	0
390	20241002	121000	6959345	1056	1056	1056	1056	0
391	20241002	120900	6959345	1056	1056	1056	1056	0
392	20241002	120800	6959345	1056	1056	1056	1056	0
393	20241002	120700	6959345	1056	1056	1056	1056	0
394	20241002	120600	6959345	1056	1056	1056	1056	0
395	20241002	120500	6959345	1056	1056	1056	1056	0
396	20241002	120400	6959345	1056	1056	1056	1056	0
397	20241002	120300	6959345	1056	1056	1056	1056	0
398	20241002	120200	6959345	1056	1056	1056	1056	0
399	20241002	120100	6959345	1056	1056	1056	1056	0
400	20241002	120000	6959345	1056	1056	1056	1056	0
401	20241002	115900	6959345	1056	1056	1056	1056	0
402	20241002	115800	6959345	1056	1056	1056	1056	0
403	20241002	115700	6959345	1056	1056	1056	1056	0
404	20241002	115600	6959345	1056	1056	1056	1056	0
405	20241002	115500	6959345	1056	1056	1056	1056	0
406	20241002	115400	6959345	1056	1056	1056	1056	0
407	20241002	115300	6959345	1056	1056	1056	1056	10
408	20241002	115200	6948785	1057	1057	1057	1057	0
409	20241002	115100	6948785	1057	1057	1057	1057	0
410	20241002	115000	6948785	1057	1057	1057	1057	0
411	20241002	114900	6948785	1057	1057	1057	1057	0
412	20241002	114800	6948785	1057	1057	1057	1055	280
413	20241002	114700	6652827	1057	1057	1057	1057	134
414	20241002	114600	6511189	1057	1057	1057	1057	0
415	20241002	114500	6511189	1057	1057	1057	1057	0
416	20241002	114400	6511189	1057	1057	1057	1057	0
417	20241002	114300	6511189	1057	1057	1057	1057	0
418	20241002	114200	6511189	1057	1057	1057	1057	0
419	20241002	114100	6511189	1057	1057	1057	1057	2
420	20241002	114000	6509075	1057	1057	1057	1057	0
421	20241002	113900	6509075	1057	1057	1057	1057	0
422	20241002	113800	6509075	1057	1055	1057	1055	1419
423	20241002	113700	5009584	1051	1051	1051	1051	0
424	20241002	113600	5009584	1051	1051	1051	1051	664
425	20241002	113500	4311720	1055	1055	1055	1055	0
426	20241002	113400	4311720	1055	1055	1055	1055	0
427	20241002	113300	4311720	1055	1055	1055	1055	1
428	20241002	113200	4310665	1055	1055	1055	1055	0
429	20241002	113100	4310665	1055	1055	1055	1055	50
430	20241002	113000	4257915	1055	1055	1055	1055	0
431	20241002	112900	4257915	1055	1055	1055	1055	0
432	20241002	112800	4257915	1055	1055	1055	1055	0
433	20241002	112700	4257915	1055	1055	1055	1055	0
434	20241002	112600	4257915	1055	1055	1055	1055	0
435	20241002	112500	4257915	1055	1055	1055	1055	0
436	20241002	112400	4257915	1055	1055	1055	1055	0
437	20241002	112300	4257915	1055	1055	1055	1055	0
438	20241002	112200	4257915	1055	1055	1055	1055	0
439	20241002	112100	4257915	1055	1055	1055	1055	0
440	20241002	112000	4257915	1055	1055	1055	1055	0
441	20241002	111900	4257915	1055	1055	1055	1055	0
442	20241002	111800	4257915	1055	1055	1055	1055	0
443	20241002	111700	4257915	1055	1055	1055	1055	0
444	20241002	111600	4257915	1055	1055	1055	1055	0
445	20241002	111500	4257915	1055	1055	1055	1055	0
446	20241002	111400	4257915	1055	1055	1055	1055	0
447	20241002	111300	4257915	1055	1055	1055	1055	0
448	20241002	111200	4257915	1055	1055	1055	1055	0
449	20241002	111100	4257915	1055	1055	1055	1055	0
450	20241002	111000	4257915	1055	1055	1055	1055	0
451	20241002	110900	4257915	1055	1055	1055	1055	0
452	20241002	110800	4257915	1055	1055	1055	1055	0
453	20241002	110700	4257915	1055	1055	1055	1055	0
454	20241002	110600	4257915	1055	1055	1055	1055	0
455	20241002	110500	4257915	1055	1055	1055	1055	0
456	20241002	110400	4257915	1055	1055	1055	1055	0
457	20241002	110300	4257915	1055	1055	1055	1055	5
458	20241002	110200	4252640	1056	1056	1056	1056	0
459	20241002	110100	4252640	1056	1056	1056	1056	0
460	20241002	110000	4252640	1056	1056	1056	1056	0
461	20241002	105900	4252640	1056	1056	1056	1056	0
462	20241002	105800	4252640	1056	1056	1056	1056	0
463	20241002	105700	4252640	1056	1056	1056	1056	0
464	20241002	105600	4252640	1056	1056	1056	1056	0
465	20241002	105500	4252640	1056	1056	1056	1056	0
466	20241002	105400	4252640	1056	1056	1056	1056	0
467	20241002	105300	4252640	1056	1056	1056	1056	0
468	20241002	105200	4252640	1056	1056	1056	1056	0
469	20241002	105100	4252640	1056	1056	1056	1056	0
470	20241002	105000	4252640	1056	1056	1056	1056	0
471	20241002	104900	4252640	1056	1056	1056	1056	0
472	20241002	104800	4252640	1056	1056	1056	1056	0
473	20241002	104700	4252640	1056	1056	1056	1056	0
474	20241002	104600	4252640	1056	1056	1056	1056	0
475	20241002	104500	4252640	1056	1056	1056	1056	0
476	20241002	104400	4252640	1056	1056	1056	1056	2
477	20241002	104300	4250528	1048	1048	1048	1048	1
478	20241002	104200	4249480	1055	1055	1055	1055	0
479	20241002	104100	4249480	1055	1055	1055	1055	0
480	20241002	104000	4249480	1055	1055	1055	1055	12
481	20241002	103900	4236820	1055	1055	1055	1055	0
482	20241002	103800	4236820	1055	1055	1055	1055	0
483	20241002	103700	4236820	1055	1055	1055	1055	0
484	20241002	103600	4236820	1055	1055	1055	1055	0
485	20241002	103500	4236820	1055	1055	1055	1055	0
486	20241002	103400	4236820	1055	1055	1055	1055	100
487	20241002	103300	4131320	1055	1055	1055	1055	0
488	20241002	103200	4131320	1055	1055	1055	1055	0
489	20241002	103100	4131320	1055	1055	1055	1055	0
490	20241002	103000	4131320	1055	1055	1055	1055	0
491	20241002	102900	4131320	1055	1055	1055	1055	0
492	20241002	102800	4131320	1055	1055	1055	1055	0
493	20241002	102700	4131320	1055	1055	1055	1055	0
494	20241002	102600	4131320	1055	1055	1055	1055	0
495	20241002	102500	4131320	1055	1055	1055	1055	0
496	20241002	102400	4131320	1055	1055	1055	1055	0
497	20241002	102300	4131320	1055	1055	1055	1055	0
498	20241002	102200	4131320	1055	1055	1055	1055	0
499	20241002	102100	4131320	1055	1055	1055	1055	0
500	20241002	102000	4131320	1055	1055	1055	1055	0
501	20241002	101900	4131320	1055	1055	1055	1055	0
502	20241002	101800	4131320	1055	1055	1055	1055	0
503	20241002	101700	4131320	1055	1055	1055	1055	0
504	20241002	101600	4131320	1055	1055	1055	1055	0
505	20241002	101500	4131320	1055	1055	1055	1055	0
506	20241002	101400	4131320	1055	1055	1055	1055	239
507	20241002	101300	3879175	1056	1056	1056	1056	0
508	20241002	101200	3879175	1056	1056	1056	1056	0
509	20241002	101100	3879175	1056	1056	1056	1056	0
510	20241002	101000	3879175	1056	1056	1056	1056	2
511	20241002	100900	3877063	1057	1057	1057	1057	0
512	20241002	100800	3877063	1057	1046	1057	1046	134
513	20241002	100700	3736866	1046	1046	1046	1046	2
514	20241002	100600	3734774	1046	1046	1046	1046	1
515	20241002	100500	3733728	1046	1046	1046	1046	0
516	20241002	100400	3733728	1046	1046	1046	1046	0
517	20241002	100300	3733728	1046	1046	1046	1046	0
518	20241002	100200	3733728	1046	1046	1046	1046	5
519	20241002	100100	3728498	1046	1046	1046	1046	0
520	20241002	100000	3728498	1046	1043	1046	1043	713
521	20241002	095900	2984830	1043	1043	1043	1043	0
522	20241002	095800	2984830	1043	1043	1043	1043	0
523	20241002	095700	2984830	1043	1043	1043	1043	0
524	20241002	095600	2984830	1043	1043	1043	1043	19
525	20241002	095500	2965013	1044	1044	1044	1044	0
526	20241002	095400	2965013	1044	1044	1044	1044	1
527	20241002	095300	2963969	1044	1044	1044	1044	0
528	20241002	095200	2963969	1044	1044	1044	1044	0
529	20241002	095100	2963969	1044	1044	1044	1044	6
530	20241002	095000	2957705	1046	1046	1046	1046	0
531	20241002	094900	2957705	1046	1046	1046	1046	0
532	20241002	094800	2957705	1046	1046	1046	1046	0
533	20241002	094700	2957705	1046	1046	1046	1046	6
534	20241002	094600	2951429	1046	1046	1046	1046	0
535	20241002	094500	2951429	1046	1046	1046	1046	0
536	20241002	094400	2951429	1046	1046	1046	1046	1
537	20241002	094300	2950383	1046	1046	1046	1046	0
538	20241002	094200	2950383	1046	1046	1046	1046	0
539	20241002	094100	2950383	1046	1046	1046	1046	0
540	20241002	094000	2950383	1046	1046	1046	1046	2
541	20241002	093900	2948291	1046	1046	1046	1046	1
542	20241002	093800	2947245	1046	1046	1046	1046	3
543	20241002	093700	2944107	1043	1043	1043	1043	1
544	20241002	093600	2943064	1043	1044	1044	1043	72
545	20241002	093500	2867897	1044	1044	1044	1044	1
546	20241002	093400	2866853	1044	1044	1044	1044	1
547	20241002	093300	2865809	1044	1045	1045	1044	579
548	20241002	093200	2260755	1045	1046	1046	1045	12
549	20241002	093100	2248204	1045	1045	1046	1045	292
550	20241002	093000	1943061	1045	1045	1045	1045	1
551	20241002	092900	1942016	1045	1045	1045	1045	1
552	20241002	092800	1940971	1045	1045	1045	1045	1
553	20241002	092700	1939926	1045	1045	1045	1045	1
554	20241002	092600	1938881	1045	1045	1045	1045	1
555	20241002	092500	1937836	1045	1045	1045	1045	1
556	20241002	092400	1936791	1045	1045	1045	1045	1
557	20241002	092300	1935746	1045	1045	1045	1045	1
558	20241002	092200	1934701	1045	1045	1045	1045	1
559	20241002	092100	1933656	1045	1045	1045	1045	1
560	20241002	092000	1932611	1045	1045	1045	1045	1
561	20241002	091900	1931566	1045	1045	1045	1045	1
562	20241002	091800	1930521	1045	1045	1045	1045	1
563	20241002	091700	1929476	1045	1046	1046	1045	165
564	20241002	091600	1756887	1046	1046	1046	1046	1
565	20241002	091500	1755841	1046	1046	1046	1046	1
566	20241002	091400	1754795	1046	1046	1046	1046	1
567	20241002	091300	1753749	1045	1045	1045	1045	1
568	20241002	091200	1752704	1045	1045	1045	1045	2
569	20241002	091100	1750614	1045	1045	1045	1045	1
570	20241002	091000	1749569	1045	1045	1045	1045	1
571	20241002	090900	1748524	1045	1045	1045	1045	1
572	20241002	090800	1747479	1045	1056	1056	1045	2
573	20241002	090700	1745378	1045	1045	1045	1045	1
574	20241002	090600	1744333	1045	1045	1045	1045	1
575	20241002	090500	1743288	1045	1045	1045	1045	31
576	20241002	090400	1710893	1045	1058	1058	1045	2
577	20241002	090300	1708790	1046	1058	1058	1046	29
578	20241002	090200	1678444	1045	1052	1052	1045	657
579	20241002	090100	987942	1052	1052	1052	1052	32
580	20241002	090000	954278	1051	1045	1051	1045	912