KissMeData/010420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185400	9430450	1055	1055	1055	1055	101
3	20241002	185300	9430450	1055	1055	1055	1055	0
4	20241002	185200	9430450	1055	1055	1055	1055	0
5	20241002	185100	9430450	1055	1055	1055	1055	0
6	20241002	185000	9430450	1055	1055	1055	1055	0
7	20241002	184900	9430450	1055	1055	1055	1055	0
8	20241002	184800	9430450	1055	1055	1055	1055	0
9	20241002	184700	9430450	1055	1055	1055	1055	0
10	20241002	184600	9430450	1055	1055	1055	1055	0
11	20241002	184500	9430450	1055	1055	1055	1055	0
12	20241002	184400	9430450	1055	1055	1055	1055	0
13	20241002	184300	9430450	1055	1055	1055	1055	0
14	20241002	184200	9430450	1055	1055	1055	1055	0
15	20241002	184100	9430450	1055	1055	1055	1055	0
16	20241002	184000	9430450	1055	1055	1055	1055	0
17	20241002	183900	9430450	1055	1055	1055	1055	0
18	20241002	183800	9430450	1055	1055	1055	1055	0
19	20241002	183700	9430450	1055	1055	1055	1055	0
20	20241002	183600	9430450	1055	1055	1055	1055	0
21	20241002	183500	9430450	1055	1055	1055	1055	0
22	20241002	183400	9430450	1055	1055	1055	1055	0
23	20241002	183300	9430450	1055	1055	1055	1055	0
24	20241002	183200	9430450	1055	1055	1055	1055	0
25	20241002	183100	9430450	1055	1055	1055	1055	0
26	20241002	183000	9430450	1055	1055	1055	1055	0
27	20241002	182900	9430450	1055	1055	1055	1055	0
28	20241002	182800	9430450	1055	1055	1055	1055	0
29	20241002	182700	9430450	1055	1055	1055	1055	0
30	20241002	182600	9430450	1055	1055	1055	1055	0
31	20241002	182500	9430450	1055	1055	1055	1055	0
32	20241002	182400	9430450	1055	1055	1055	1055	101
33	20241002	182300	9430450	1055	1055	1055	1055	0
34	20241002	182200	9430450	1055	1055	1055	1055	0
35	20241002	182100	9430450	1055	1055	1055	1055	0
36	20241002	182000	9430450	1055	1055	1055	1055	0
37	20241002	181900	9430450	1055	1055	1055	1055	0
38	20241002	181800	9430450	1055	1055	1055	1055	0
39	20241002	181700	9430450	1055	1055	1055	1055	0
40	20241002	181600	9430450	1055	1055	1055	1055	0
41	20241002	181500	9430450	1055	1055	1055	1055	0
42	20241002	181400	9430450	1055	1055	1055	1055	0
43	20241002	181300	9430450	1055	1055	1055	1055	0
44	20241002	181200	9430450	1055	1055	1055	1055	0
45	20241002	181100	9430450	1055	1055	1055	1055	0
46	20241002	181000	9430450	1055	1055	1055	1055	0
47	20241002	180900	9430450	1055	1055	1055	1055	0
48	20241002	180800	9430450	1055	1055	1055	1055	0
49	20241002	180700	9430450	1055	1055	1055	1055	0
50	20241002	180600	9430450	1055	1055	1055	1055	0
51	20241002	180500	9430450	1055	1055	1055	1055	0
52	20241002	180400	9430450	1055	1055	1055	1055	0
53	20241002	180300	9430450	1055	1055	1055	1055	0
54	20241002	180200	9430450	1055	1055	1055	1055	0
55	20241002	180100	9430450	1055	1055	1055	1055	0
56	20241002	180000	9430450	1055	1055	1055	1055	0
57	20241002	175900	9430450	1055	1055	1055	1055	0
58	20241002	175800	9430450	1055	1055	1055	1055	0
59	20241002	175700	9430450	1055	1055	1055	1055	0
60	20241002	175600	9430450	1055	1055	1055	1055	0
61	20241002	175500	9430450	1055	1055	1055	1055	0
62	20241002	175400	9430450	1055	1055	1055	1055	101
63	20241002	175300	9430450	1055	1055	1055	1055	0
64	20241002	175200	9430450	1055	1055	1055	1055	0
65	20241002	175100	9430450	1055	1055	1055	1055	0
66	20241002	175000	9430450	1055	1055	1055	1055	0
67	20241002	174900	9430450	1055	1055	1055	1055	0
68	20241002	174800	9430450	1055	1055	1055	1055	0
69	20241002	174700	9430450	1055	1055	1055	1055	0
70	20241002	174600	9430450	1055	1055	1055	1055	0
71	20241002	174500	9430450	1055	1055	1055	1055	0
72	20241002	174400	9430450	1055	1055	1055	1055	0
73	20241002	174300	9430450	1055	1055	1055	1055	0
74	20241002	174200	9430450	1055	1055	1055	1055	0
75	20241002	174100	9430450	1055	1055	1055	1055	0
76	20241002	174000	9430450	1055	1055	1055	1055	0
77	20241002	173900	9430450	1055	1055	1055	1055	0
78	20241002	173800	9430450	1055	1055	1055	1055	0
79	20241002	173700	9430450	1055	1055	1055	1055	0
80	20241002	173600	9430450	1055	1055	1055	1055	0
81	20241002	173500	9430450	1055	1055	1055	1055	0
82	20241002	173400	9430450	1055	1055	1055	1055	0
83	20241002	173300	9430450	1055	1055	1055	1055	0
84	20241002	173200	9430450	1055	1055	1055	1055	0
85	20241002	173100	9430450	1055	1055	1055	1055	0
86	20241002	173000	9430450	1055	1055	1055	1055	0
87	20241002	172900	9430450	1055	1055	1055	1055	0
88	20241002	172800	9430450	1055	1055	1055	1055	0
89	20241002	172700	9430450	1055	1055	1055	1055	0
90	20241002	172600	9430450	1055	1055	1055	1055	0
91	20241002	172500	9430450	1055	1055	1055	1055	0
92	20241002	172400	9430450	1055	1055	1055	1055	101
93	20241002	172300	9430450	1055	1055	1055	1055	0
94	20241002	172200	9430450	1055	1055	1055	1055	0
95	20241002	172100	9430450	1055	1055	1055	1055	0
96	20241002	172000	9430450	1055	1055	1055	1055	0
97	20241002	171900	9430450	1055	1055	1055	1055	0
98	20241002	171800	9430450	1055	1055	1055	1055	0
99	20241002	171700	9430450	1055	1055	1055	1055	0
100	20241002	171600	9430450	1055	1055	1055	1055	0
101	20241002	171500	9430450	1055	1055	1055	1055	0
102	20241002	171400	9430450	1055	1055	1055	1055	0
103	20241002	171300	9430450	1055	1055	1055	1055	0
104	20241002	171200	9430450	1055	1055	1055	1055	0
105	20241002	171100	9430450	1055	1055	1055	1055	0
106	20241002	171000	9430450	1055	1055	1055	1055	0
107	20241002	170900	9430450	1055	1055	1055	1055	0
108	20241002	170800	9430450	1055	1055	1055	1055	0
109	20241002	170700	9430450	1055	1055	1055	1055	0
110	20241002	170600	9430450	1055	1055	1055	1055	0
111	20241002	170500	9430450	1055	1055	1055	1055	0
112	20241002	170400	9430450	1055	1055	1055	1055	0
113	20241002	170300	9430450	1055	1055	1055	1055	0
114	20241002	170200	9430450	1055	1055	1055	1055	0
115	20241002	170100	9430450	1055	1055	1055	1055	0
116	20241002	170000	9430450	1055	1055	1055	1055	0
117	20241002	165900	9430450	1055	1055	1055	1055	0
118	20241002	165800	9430450	1055	1055	1055	1055	0
119	20241002	165700	9430450	1055	1055	1055	1055	0
120	20241002	165600	9430450	1055	1055	1055	1055	0
121	20241002	165500	9430450	1055	1055	1055	1055	0
122	20241002	165400	9430450	1055	1055	1055	1055	101
123	20241002	165300	9430450	1055	1055	1055	1055	0
124	20241002	165200	9430450	1055	1055	1055	1055	0
125	20241002	165100	9430450	1055	1055	1055	1055	0
126	20241002	165000	9430450	1055	1055	1055	1055	0
127	20241002	164900	9430450	1055	1055	1055	1055	0
128	20241002	164800	9430450	1055	1055	1055	1055	0
129	20241002	164700	9430450	1055	1055	1055	1055	0
130	20241002	164600	9430450	1055	1055	1055	1055	0
131	20241002	164500	9430450	1055	1055	1055	1055	0
132	20241002	164400	9430450	1055	1055	1055	1055	0
133	20241002	164300	9430450	1055	1055	1055	1055	0
134	20241002	164200	9430450	1055	1055	1055	1055	0
135	20241002	164100	9430450	1055	1055	1055	1055	0
136	20241002	164000	9430450	1055	1055	1055	1055	0
137	20241002	163900	9430450	1055	1055	1055	1055	0
138	20241002	163800	9430450	1055	1055	1055	1055	0
139	20241002	163700	9430450	1055	1055	1055	1055	0
140	20241002	163600	9430450	1055	1055	1055	1055	0
141	20241002	163500	9430450	1055	1055	1055	1055	0
142	20241002	163400	9430450	1055	1055	1055	1055	0
143	20241002	163300	9430450	1055	1055	1055	1055	0
144	20241002	163200	9430450	1055	1055	1055	1055	0
145	20241002	163100	9430450	1055	1055	1055	1055	0
146	20241002	163000	9430450	1055	1055	1055	1055	0
147	20241002	162900	9430450	1055	1055	1055	1055	0
148	20241002	162800	9430450	1055	1055	1055	1055	0
149	20241002	162700	9430450	1055	1055	1055	1055	0
150	20241002	162600	9430450	1055	1055	1055	1055	0
151	20241002	162500	9430450	1055	1055	1055	1055	0
152	20241002	162400	9430450	1055	1055	1055	1055	101
153	20241002	162300	9430450	1055	1055	1055	1055	0
154	20241002	162200	9430450	1055	1055	1055	1055	0
155	20241002	162100	9430450	1055	1055	1055	1055	0
156	20241002	162000	9430450	1055	1055	1055	1055	0
157	20241002	161900	9430450	1055	1055	1055	1055	0
158	20241002	161800	9430450	1055	1055	1055	1055	0
159	20241002	161700	9430450	1055	1055	1055	1055	0
160	20241002	161600	9430450	1055	1055	1055	1055	0
161	20241002	161500	9430450	1055	1055	1055	1055	0
162	20241002	161400	9430450	1055	1055	1055	1055	0
163	20241002	161300	9430450	1055	1055	1055	1055	0
164	20241002	161200	9430450	1055	1055	1055	1055	0
165	20241002	161100	9430450	1055	1055	1055	1055	0
166	20241002	161000	9430450	1055	1055	1055	1055	0
167	20241002	160900	9430450	1055	1055	1055	1055	0
168	20241002	160800	9430450	1055	1055	1055	1055	0
169	20241002	160700	9430450	1055	1055	1055	1055	0
170	20241002	160600	9430450	1055	1055	1055	1055	0
171	20241002	160500	9430450	1055	1055	1055	1055	0
172	20241002	160400	9430450	1055	1055	1055	1055	0
173	20241002	160300	9430450	1055	1055	1055	1055	0
174	20241002	160200	9430450	1055	1055	1055	1055	0
175	20241002	160100	9430450	1055	1055	1055	1055	0
176	20241002	160000	9430450	1055	1055	1055	1055	0
177	20241002	155900	9430450	1055	1055	1055	1055	0
178	20241002	155800	9430450	1055	1055	1055	1055	0
179	20241002	155700	9430450	1055	1055	1055	1055	0
180	20241002	155600	9430450	1055	1055	1055	1055	0
181	20241002	155500	9430450	1055	1055	1055	1055	0
182	20241002	155400	9430450	1055	1055	1055	1055	101
183	20241002	155300	9430450	1055	1055	1055	1055	0
184	20241002	155200	9430450	1055	1055	1055	1055	0
185	20241002	155100	9430450	1055	1055	1055	1055	0
186	20241002	155000	9430450	1055	1055	1055	1055	0
187	20241002	154900	9430450	1055	1055	1055	1055	0
188	20241002	154800	9430450	1055	1055	1055	1055	0
189	20241002	154700	9430450	1055	1055	1055	1055	0
190	20241002	154600	9430450	1055	1055	1055	1055	0
191	20241002	154500	9430450	1055	1055	1055	1055	0
192	20241002	154400	9430450	1055	1055	1055	1055	0
193	20241002	154300	9430450	1055	1055	1055	1055	0
194	20241002	154200	9430450	1055	1055	1055	1055	0
195	20241002	154100	9430450	1055	1055	1055	1055	0
196	20241002	154000	9430450	1055	1055	1055	1055	0
197	20241002	153900	9430450	1055	1055	1055	1055	0
198	20241002	153800	9430450	1055	1055	1055	1055	0
199	20241002	153700	9430450	1055	1055	1055	1055	0
200	20241002	153600	9430450	1055	1055	1055	1055	0
201	20241002	153500	9430450	1055	1055	1055	1055	0
202	20241002	153400	9430450	1055	1055	1055	1055	0
203	20241002	153300	9430450	1055	1055	1055	1055	0
204	20241002	153200	9430450	1055	1055	1055	1055	0
205	20241002	153100	9430450	1055	1055	1055	1055	0
206	20241002	153000	9430450	1055	1055	1055	1055	101
207	20241002	152900	9323895	1055	1055	1055	1055	0
208	20241002	152800	9323895	1055	1055	1055	1055	0
209	20241002	152700	9323895	1055	1055	1055	1055	0
210	20241002	152600	9323895	1055	1055	1055	1055	0
211	20241002	152500	9323895	1055	1055	1055	1055	0
212	20241002	152400	9323895	1055	1055	1055	1055	0
213	20241002	152300	9323895	1055	1055	1055	1055	0
214	20241002	152200	9323895	1055	1055	1055	1055	0
215	20241002	152100	9323895	1055	1055	1055	1055	0
216	20241002	152000	9323895	1055	1055	1055	1055	0
217	20241002	151900	9323895	1055	1055	1055	1055	0
218	20241002	151800	9323895	1055	1055	1055	1055	0
219	20241002	151700	9323895	1055	1055	1055	1055	14
220	20241002	151600	9309125	1051	1051	1051	1051	0
221	20241002	151500	9309125	1051	1051	1051	1051	0
222	20241002	151400	9309125	1051	1051	1051	1051	0
223	20241002	151300	9309125	1051	1051	1051	1051	0
224	20241002	151200	9309125	1051	1051	1051	1051	0
225	20241002	151100	9309125	1051	1051	1051	1051	0
226	20241002	151000	9309125	1051	1051	1051	1051	0
227	20241002	150900	9309125	1051	1051	1051	1051	0
228	20241002	150800	9309125	1051	1051	1051	1051	0
229	20241002	150700	9309125	1051	1051	1051	1051	0
230	20241002	150600	9309125	1051	1051	1051	1051	0
231	20241002	150500	9309125	1051	1051	1051	1051	0
232	20241002	150400	9309125	1051	1051	1051	1051	0
233	20241002	150300	9309125	1051	1051	1051	1051	1
234	20241002	150200	9308074	1054	1054	1054	1054	0
235	20241002	150100	9308074	1054	1054	1054	1054	0
236	20241002	150000	9308074	1054	1054	1054	1054	259
237	20241002	145900	9035088	1054	1054	1054	1054	0
238	20241002	145800	9035088	1054	1054	1054	1054	0
239	20241002	145700	9035088	1054	1054	1054	1054	0
240	20241002	145600	9035088	1054	1054	1054	1054	0
241	20241002	145500	9035088	1054	1054	1054	1054	0
242	20241002	145400	9035088	1054	1054	1054	1054	0
243	20241002	145300	9035088	1054	1054	1054	1054	0
244	20241002	145200	9035088	1054	1054	1054	1054	0
245	20241002	145100	9035088	1054	1054	1054	1054	0
246	20241002	145000	9035088	1054	1054	1054	1054	0
247	20241002	144900	9035088	1054	1054	1054	1054	0
248	20241002	144800	9035088	1054	1054	1054	1054	0
249	20241002	144700	9035088	1054	1054	1054	1054	0
250	20241002	144600	9035088	1054	1054	1054	1054	0
251	20241002	144500	9035088	1054	1054	1054	1054	0
252	20241002	144400	9035088	1054	1054	1054	1054	0
253	20241002	144300	9035088	1054	1054	1054	1054	0
254	20241002	144200	9035088	1054	1054	1054	1054	0
255	20241002	144100	9035088	1054	1054	1054	1054	0
256	20241002	144000	9035088	1054	1054	1054	1054	0
257	20241002	143900	9035088	1054	1054	1054	1054	0
258	20241002	143800	9035088	1054	1054	1054	1054	0
259	20241002	143700	9035088	1054	1054	1054	1054	0
260	20241002	143600	9035088	1054	1054	1054	1054	0
261	20241002	143500	9035088	1054	1054	1054	1054	0
262	20241002	143400	9035088	1054	1054	1054	1054	0
263	20241002	143300	9035088	1054	1054	1054	1054	0
264	20241002	143200	9035088	1054	1054	1054	1054	0
265	20241002	143100	9035088	1054	1054	1054	1054	0
266	20241002	143000	9035088	1054	1054	1054	1054	0
267	20241002	142900	9035088	1054	1054	1054	1054	0
268	20241002	142800	9035088	1054	1054	1054	1054	0
269	20241002	142700	9035088	1054	1054	1054	1054	0
270	20241002	142600	9035088	1054	1054	1054	1054	0
271	20241002	142500	9035088	1054	1054	1054	1054	0
272	20241002	142400	9035088	1054	1054	1054	1054	0
273	20241002	142300	9035088	1054	1054	1054	1054	0
274	20241002	142200	9035088	1054	1054	1054	1054	0
275	20241002	142100	9035088	1054	1054	1054	1054	0
276	20241002	142000	9035088	1054	1054	1054	1054	0
277	20241002	141900	9035088	1054	1054	1054	1054	0
278	20241002	141800	9035088	1054	1054	1054	1054	0
279	20241002	141700	9035088	1054	1054	1054	1054	146
280	20241002	141600	8881204	1054	1054	1054	1054	0
281	20241002	141500	8881204	1054	1054	1054	1054	0
282	20241002	141400	8881204	1054	1054	1054	1054	0
283	20241002	141300	8881204	1054	1054	1054	1054	0
284	20241002	141200	8881204	1054	1054	1054	1054	0
285	20241002	141100	8881204	1054	1054	1054	1054	0
286	20241002	141000	8881204	1054	1054	1054	1054	0
287	20241002	140900	8881204	1054	1054	1054	1054	0
288	20241002	140800	8881204	1054	1054	1054	1054	0
289	20241002	140700	8881204	1054	1054	1054	1054	0
290	20241002	140600	8881204	1054	1054	1054	1054	0
291	20241002	140500	8881204	1054	1054	1054	1054	0
292	20241002	140400	8881204	1054	1054	1054	1054	0
293	20241002	140300	8881204	1054	1054	1054	1054	0
294	20241002	140200	8881204	1054	1054	1054	1054	0
295	20241002	140100	8881204	1054	1054	1054	1054	0
296	20241002	140000	8881204	1054	1054	1054	1054	0
297	20241002	135900	8881204	1054	1054	1054	1054	0
298	20241002	135800	8881204	1054	1054	1054	1054	0
299	20241002	135700	8881204	1054	1054	1054	1054	0
300	20241002	135600	8881204	1054	1054	1054	1054	0
301	20241002	135500	8881204	1054	1054	1054	1054	0
302	20241002	135400	8881204	1054	1054	1054	1054	0
303	20241002	135300	8881204	1054	1054	1054	1054	0
304	20241002	135200	8881204	1054	1054	1054	1054	0
305	20241002	135100	8881204	1054	1054	1054	1054	0
306	20241002	135000	8881204	1054	1054	1054	1054	0
307	20241002	134900	8881204	1054	1054	1054	1054	0
308	20241002	134800	8881204	1054	1054	1054	1054	0
309	20241002	134700	8881204	1054	1054	1054	1054	0
310	20241002	134600	8881204	1054	1054	1054	1054	0
311	20241002	134500	8881204	1054	1054	1054	1054	0
312	20241002	134400	8881204	1054	1054	1054	1054	0
313	20241002	134300	8881204	1054	1054	1054	1054	0
314	20241002	134200	8881204	1054	1054	1054	1054	0
315	20241002	134100	8881204	1054	1054	1054	1054	0
316	20241002	134000	8881204	1054	1054	1054	1054	0
317	20241002	133900	8881204	1054	1054	1054	1054	0
318	20241002	133800	8881204	1054	1054	1054	1054	0
319	20241002	133700	8881204	1054	1054	1054	1054	0
320	20241002	133600	8881204	1054	1054	1054	1054	0
321	20241002	133500	8881204	1054	1054	1054	1054	0
322	20241002	133400	8881204	1054	1054	1054	1054	0
323	20241002	133300	8881204	1054	1054	1054	1054	0
324	20241002	133200	8881204	1054	1054	1054	1054	0
325	20241002	133100	8881204	1054	1054	1054	1054	0
326	20241002	133000	8881204	1054	1054	1054	1054	0
327	20241002	132900	8881204	1054	1054	1054	1054	0
328	20241002	132800	8881204	1054	1054	1054	1054	0
329	20241002	132700	8881204	1054	1054	1054	1054	0
330	20241002	132600	8881204	1054	1054	1054	1054	0
331	20241002	132500	8881204	1054	1054	1054	1054	0
332	20241002	132400	8881204	1054	1054	1054	1054	0
333	20241002	132300	8881204	1054	1054	1054	1054	0
334	20241002	132200	8881204	1054	1054	1054	1054	0
335	20241002	132100	8881204	1054	1054	1054	1054	1
336	20241002	132000	8880150	1055	1055	1055	1055	0
337	20241002	131900	8880150	1055	1055	1055	1055	0
338	20241002	131800	8880150	1055	1055	1055	1055	0
339	20241002	131700	8880150	1055	1055	1055	1055	0
340	20241002	131600	8880150	1055	1055	1055	1055	0
341	20241002	131500	8880150	1055	1055	1055	1055	0
342	20241002	131400	8880150	1055	1055	1055	1055	0
343	20241002	131300	8880150	1055	1055	1055	1055	0
344	20241002	131200	8880150	1055	1055	1055	1055	0
345	20241002	131100	8880150	1055	1055	1055	1055	0
346	20241002	131000	8880150	1055	1055	1055	1055	0
347	20241002	130900	8880150	1055	1055	1055	1055	0
348	20241002	130800	8880150	1055	1055	1055	1055	0
349	20241002	130700	8880150	1055	1055	1055	1055	0
350	20241002	130600	8880150	1055	1055	1055	1055	0
351	20241002	130500	8880150	1055	1055	1055	1055	0
352	20241002	130400	8880150	1055	1055	1055	1055	0
353	20241002	130300	8880150	1055	1055	1055	1055	0
354	20241002	130200	8880150	1055	1055	1055	1055	0
355	20241002	130100	8880150	1055	1055	1055	1055	0
356	20241002	130000	8880150	1055	1055	1055	1055	0
357	20241002	125900	8880150	1055	1055	1055	1055	0
358	20241002	125800	8880150	1055	1055	1055	1055	0
359	20241002	125700	8880150	1055	1055	1055	1055	0
360	20241002	125600	8880150	1055	1055	1055	1055	0
361	20241002	125500	8880150	1055	1055	1055	1055	0
362	20241002	125400	8880150	1055	1055	1055	1055	0
363	20241002	125300	8880150	1055	1055	1055	1055	0
364	20241002	125200	8880150	1055	1055	1055	1055	0
365	20241002	125100	8880150	1055	1055	1055	1055	0
366	20241002	125000	8880150	1055	1055	1055	1055	0
367	20241002	124900	8880150	1055	1055	1055	1055	0
368	20241002	124800	8880150	1055	1055	1055	1055	0
369	20241002	124700	8880150	1055	1055	1055	1055	0
370	20241002	124600	8880150	1055	1055	1055	1055	0
371	20241002	124500	8880150	1055	1055	1055	1055	0
372	20241002	124400	8880150	1055	1055	1055	1055	0
373	20241002	124300	8880150	1055	1055	1055	1055	0
374	20241002	124200	8880150	1055	1055	1055	1055	0
375	20241002	124100	8880150	1055	1055	1055	1055	0
376	20241002	124000	8880150	1055	1055	1055	1055	0
377	20241002	123900	8880150	1055	1055	1055	1055	0
378	20241002	123800	8880150	1055	1055	1055	1055	0
379	20241002	123700	8880150	1055	1055	1055	1055	0
380	20241002	123600	8880150	1055	1055	1055	1055	0
381	20241002	123500	8880150	1055	1055	1055	1055	0
382	20241002	123400	8880150	1055	1055	1055	1055	0
383	20241002	123300	8880150	1055	1055	1055	1055	0
384	20241002	123200	8880150	1055	1055	1055	1055	0
385	20241002	123100	8880150	1055	1055	1055	1055	0
386	20241002	123000	8880150	1055	1055	1055	1055	0
387	20241002	122900	8880150	1055	1055	1055	1055	0
388	20241002	122800	8880150	1055	1055	1055	1055	0
389	20241002	122700	8880150	1055	1055	1055	1055	0
390	20241002	122600	8880150	1055	1055	1055	1055	0
391	20241002	122500	8880150	1055	1055	1055	1055	0
392	20241002	122400	8880150	1055	1055	1055	1055	0
393	20241002	122300	8880150	1055	1055	1055	1055	0
394	20241002	122200	8880150	1055	1055	1055	1055	0
395	20241002	122100	8880150	1055	1055	1055	1055	0
396	20241002	122000	8880150	1055	1055	1055	1055	0
397	20241002	121900	8880150	1055	1055	1055	1055	0
398	20241002	121800	8880150	1055	1055	1055	1055	0
399	20241002	121700	8880150	1055	1055	1055	1055	0
400	20241002	121600	8880150	1055	1055	1055	1055	0
401	20241002	121500	8880150	1055	1055	1055	1055	0
402	20241002	121400	8880150	1055	1055	1055	1055	0
403	20241002	121300	8880150	1055	1055	1055	1055	0
404	20241002	121200	8880150	1055	1055	1055	1055	0
405	20241002	121100	8880150	1055	1055	1055	1055	0
406	20241002	121000	8880150	1055	1055	1055	1055	0
407	20241002	120900	8880150	1055	1055	1055	1055	0
408	20241002	120800	8880150	1055	1055	1055	1055	0
409	20241002	120700	8880150	1055	1055	1055	1055	0
410	20241002	120600	8880150	1055	1055	1055	1055	0
411	20241002	120500	8880150	1055	1055	1055	1055	0
412	20241002	120400	8880150	1055	1055	1055	1055	0
413	20241002	120300	8880150	1055	1055	1055	1055	0
414	20241002	120200	8880150	1055	1055	1055	1055	0
415	20241002	120100	8880150	1055	1055	1055	1055	0
416	20241002	120000	8880150	1055	1055	1055	1055	0
417	20241002	115900	8880150	1055	1055	1055	1055	0
418	20241002	115800	8880150	1055	1055	1055	1055	0
419	20241002	115700	8880150	1055	1055	1055	1055	0
420	20241002	115600	8880150	1055	1055	1055	1055	0
421	20241002	115500	8880150	1055	1055	1055	1055	0
422	20241002	115400	8880150	1055	1055	1055	1055	0
423	20241002	115300	8880150	1055	1055	1055	1055	0
424	20241002	115200	8880150	1055	1055	1055	1055	0
425	20241002	115100	8880150	1055	1055	1055	1055	0
426	20241002	115000	8880150	1055	1055	1055	1055	0
427	20241002	114900	8880150	1055	1055	1055	1055	0
428	20241002	114800	8880150	1055	1055	1055	1055	0
429	20241002	114700	8880150	1055	1055	1055	1055	0
430	20241002	114600	8880150	1055	1055	1055	1055	0
431	20241002	114500	8880150	1055	1055	1055	1055	0
432	20241002	114400	8880150	1055	1055	1055	1055	0
433	20241002	114300	8880150	1055	1055	1055	1055	0
434	20241002	114200	8880150	1055	1055	1055	1055	0
435	20241002	114100	8880150	1055	1055	1055	1055	0
436	20241002	114000	8880150	1055	1055	1055	1055	0
437	20241002	113900	8880150	1055	1055	1055	1055	0
438	20241002	113800	8880150	1055	1055	1055	1055	0
439	20241002	113700	8880150	1055	1055	1055	1055	0
440	20241002	113600	8880150	1055	1055	1055	1055	0
441	20241002	113500	8880150	1055	1055	1055	1055	0
442	20241002	113400	8880150	1055	1055	1055	1055	0
443	20241002	113300	8880150	1055	1055	1055	1055	0
444	20241002	113200	8880150	1055	1055	1055	1055	0
445	20241002	113100	8880150	1055	1055	1055	1055	0
446	20241002	113000	8880150	1055	1055	1055	1055	0
447	20241002	112900	8880150	1055	1055	1055	1055	0
448	20241002	112800	8880150	1055	1055	1055	1055	0
449	20241002	112700	8880150	1055	1055	1055	1055	0
450	20241002	112600	8880150	1055	1055	1055	1055	0
451	20241002	112500	8880150	1055	1055	1055	1055	0
452	20241002	112400	8880150	1055	1055	1055	1055	0
453	20241002	112300	8880150	1055	1055	1055	1055	0
454	20241002	112200	8880150	1055	1055	1055	1055	0
455	20241002	112100	8880150	1055	1055	1055	1055	0
456	20241002	112000	8880150	1055	1055	1055	1055	0
457	20241002	111900	8880150	1055	1055	1055	1055	0
458	20241002	111800	8880150	1055	1055	1055	1055	0
459	20241002	111700	8880150	1055	1055	1055	1055	0
460	20241002	111600	8880150	1055	1055	1055	1055	0
461	20241002	111500	8880150	1055	1055	1055	1055	0
462	20241002	111400	8880150	1055	1055	1055	1055	0
463	20241002	111300	8880150	1055	1055	1055	1055	0
464	20241002	111200	8880150	1055	1055	1055	1055	0
465	20241002	111100	8880150	1055	1055	1055	1055	0
466	20241002	111000	8880150	1055	1055	1055	1055	0
467	20241002	110900	8880150	1055	1055	1055	1055	0
468	20241002	110800	8880150	1055	1055	1055	1055	0
469	20241002	110700	8880150	1055	1055	1055	1055	0
470	20241002	110600	8880150	1055	1055	1055	1055	0
471	20241002	110500	8880150	1055	1055	1055	1055	0
472	20241002	110400	8880150	1055	1055	1055	1055	0
473	20241002	110300	8880150	1055	1055	1055	1055	0
474	20241002	110200	8880150	1055	1055	1055	1055	0
475	20241002	110100	8880150	1055	1055	1055	1055	0
476	20241002	110000	8880150	1055	1055	1055	1055	0
477	20241002	105900	8880150	1055	1055	1055	1055	0
478	20241002	105800	8880150	1055	1055	1055	1055	0
479	20241002	105700	8880150	1055	1055	1055	1055	0
480	20241002	105600	8880150	1055	1055	1055	1055	0
481	20241002	105500	8880150	1055	1055	1055	1055	0
482	20241002	105400	8880150	1055	1055	1055	1055	0
483	20241002	105300	8880150	1055	1055	1055	1055	0
484	20241002	105200	8880150	1055	1055	1055	1055	0
485	20241002	105100	8880150	1055	1055	1055	1055	0
486	20241002	105000	8880150	1055	1055	1055	1055	0
487	20241002	104900	8880150	1055	1055	1055	1055	0
488	20241002	104800	8880150	1055	1055	1055	1055	0
489	20241002	104700	8880150	1055	1055	1055	1055	0
490	20241002	104600	8880150	1055	1055	1055	1055	0
491	20241002	104500	8880150	1055	1055	1055	1055	0
492	20241002	104400	8880150	1055	1055	1055	1055	12
493	20241002	104300	8867490	1055	1055	1055	1055	4
494	20241002	104200	8863270	1056	1056	1056	1056	0
495	20241002	104100	8863270	1056	1056	1056	1056	0
496	20241002	104000	8863270	1056	1056	1056	1056	0
497	20241002	103900	8863270	1056	1056	1056	1056	0
498	20241002	103800	8863270	1056	1056	1056	1056	0
499	20241002	103700	8863270	1056	1056	1056	1056	0
500	20241002	103600	8863270	1056	1056	1056	1056	0
501	20241002	103500	8863270	1056	1056	1056	1056	0
502	20241002	103400	8863270	1056	1056	1056	1056	0
503	20241002	103300	8863270	1056	1056	1056	1056	0
504	20241002	103200	8863270	1056	1056	1056	1056	0
505	20241002	103100	8863270	1056	1056	1056	1056	0
506	20241002	103000	8863270	1056	1056	1056	1056	0
507	20241002	102900	8863270	1056	1056	1056	1056	0
508	20241002	102800	8863270	1056	1056	1056	1056	0
509	20241002	102700	8863270	1056	1056	1056	1056	0
510	20241002	102600	8863270	1056	1056	1056	1056	0
511	20241002	102500	8863270	1056	1056	1056	1056	0
512	20241002	102400	8863270	1056	1056	1056	1056	0
513	20241002	102300	8863270	1056	1056	1056	1056	0
514	20241002	102200	8863270	1056	1056	1056	1056	0
515	20241002	102100	8863270	1056	1056	1056	1056	0
516	20241002	102000	8863270	1056	1056	1056	1056	0
517	20241002	101900	8863270	1056	1056	1056	1056	340
518	20241002	101800	8504230	1056	1056	1056	1056	0
519	20241002	101700	8504230	1056	1056	1056	1056	0
520	20241002	101600	8504230	1056	1056	1056	1056	0
521	20241002	101500	8504230	1056	1056	1056	1056	0
522	20241002	101400	8504230	1056	1056	1056	1056	0
523	20241002	101300	8504230	1056	1053	1056	1053	1646
524	20241002	101200	6769640	1052	1052	1052	1052	0
525	20241002	101100	6769640	1052	1052	1052	1052	0
526	20241002	101000	6769640	1052	1052	1052	1052	0
527	20241002	100900	6769640	1052	1052	1052	1052	0
528	20241002	100800	6769640	1052	1052	1052	1052	0
529	20241002	100700	6769640	1052	1052	1052	1052	0
530	20241002	100600	6769640	1052	1052	1052	1052	253
531	20241002	100500	6503484	1052	1052	1052	1052	0
532	20241002	100400	6503484	1052	1052	1052	1052	0
533	20241002	100300	6503484	1052	1052	1052	1052	0
534	20241002	100200	6503484	1052	1052	1052	1052	0
535	20241002	100100	6503484	1052	1052	1052	1052	0
536	20241002	100000	6503484	1052	1052	1052	1052	0
537	20241002	095900	6503484	1052	1052	1052	1052	0
538	20241002	095800	6503484	1052	1052	1052	1052	0
539	20241002	095700	6503484	1052	1052	1052	1052	0
540	20241002	095600	6503484	1052	1052	1052	1052	30
541	20241002	095500	6471924	1021	1021	1021	1021	0
542	20241002	095400	6471924	1021	1021	1021	1021	0
543	20241002	095300	6471924	1021	1021	1021	1021	0
544	20241002	095200	6471924	1021	1021	1021	1021	0
545	20241002	095100	6471924	1021	1051	1051	1021	1291
546	20241002	095000	5131055	1051	1051	1051	1051	100
547	20241002	094900	5025955	1051	1051	1051	1051	1076
548	20241002	094800	3895079	1049	1049	1049	1049	0
549	20241002	094700	3895079	1049	1049	1049	1049	0
550	20241002	094600	3895079	1049	1049	1049	1049	0
551	20241002	094500	3895079	1049	1049	1049	1049	592
552	20241002	094400	3274071	1051	1051	1051	1051	112
553	20241002	094300	3156359	1052	1052	1052	1052	0
554	20241002	094200	3156359	1052	1052	1052	1052	0
555	20241002	094100	3156359	1052	1052	1052	1052	0
556	20241002	094000	3156359	1052	1052	1052	1052	0
557	20241002	093900	3156359	1052	1052	1052	1052	0
558	20241002	093800	3156359	1052	1052	1052	1052	1
559	20241002	093700	3155307	1052	1052	1052	1052	0
560	20241002	093600	3155307	1052	1052	1052	1052	0
561	20241002	093500	3155307	1052	1052	1052	1052	0
562	20241002	093400	3155307	1052	1052	1052	1052	7
563	20241002	093300	3147943	1046	1046	1046	1046	0
564	20241002	093200	3147943	1046	1046	1046	1046	0
565	20241002	093100	3147943	1046	1046	1046	1046	0
566	20241002	093000	3147943	1046	1046	1046	1046	0
567	20241002	092900	3147943	1046	1046	1046	1046	0
568	20241002	092800	3147943	1046	1046	1046	1046	0
569	20241002	092700	3147943	1046	1046	1046	1046	1
570	20241002	092600	3146897	1052	1052	1052	1052	0
571	20241002	092500	3146897	1052	1052	1052	1052	0
572	20241002	092400	3146897	1052	1052	1052	1052	0
573	20241002	092300	3146897	1052	1052	1052	1052	0
574	20241002	092200	3146897	1052	1052	1052	1052	0
575	20241002	092100	3146897	1052	1052	1052	1052	5
576	20241002	092000	3141637	1052	1052	1052	1052	0
577	20241002	091900	3141637	1052	1052	1052	1052	53
578	20241002	091800	3085881	1052	1052	1052	1052	0
579	20241002	091700	3085881	1052	1052	1052	1052	0
580	20241002	091600	3085881	1052	1052	1052	1052	0
581	20241002	091500	3085881	1052	1052	1052	1052	0
582	20241002	091400	3085881	1052	1052	1052	1052	0
583	20241002	091300	3085881	1052	1052	1052	1052	0
584	20241002	091200	3085881	1052	1052	1052	1052	0
585	20241002	091100	3085881	1052	1046	1052	1046	1589
586	20241002	091000	1418428	1040	1040	1040	1040	0
587	20241002	090900	1418428	1040	1040	1040	1040	0
588	20241002	090800	1418428	1040	1039	1040	1039	970
589	20241002	090700	409886	1038	1038	1038	1038	15
590	20241002	090600	394316	1039	1039	1039	1039	0
591	20241002	090500	394316	1039	1039	1039	1039	0
592	20241002	090400	394316	1039	1039	1039	1039	2
593	20241002	090300	392238	1040	1040	1040	1040	0
594	20241002	090200	392238	1040	1040	1040	1040	0
595	20241002	090100	392238	1040	1040	1040	1040	0
596	20241002	090000	392238	1040	1046	1046	1040	375