KissMeData/043340/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192700	960719	504	504	504	504	11
3	20241002	192600	960719	504	504	504	504	0
4	20241002	192500	960719	504	504	504	504	0
5	20241002	192400	960719	504	504	504	504	0
6	20241002	192300	960719	504	504	504	504	0
7	20241002	192200	960719	504	504	504	504	0
8	20241002	192100	960719	504	504	504	504	0
9	20241002	192000	960719	504	504	504	504	0
10	20241002	191900	960719	504	504	504	504	0
11	20241002	191800	960719	504	504	504	504	0
12	20241002	191700	960719	504	504	504	504	0
13	20241002	191600	960719	504	504	504	504	0
14	20241002	191500	960719	504	504	504	504	0
15	20241002	191400	960719	504	504	504	504	0
16	20241002	191300	960719	504	504	504	504	0
17	20241002	191200	960719	504	504	504	504	0
18	20241002	191100	960719	504	504	504	504	0
19	20241002	191000	960719	504	504	504	504	0
20	20241002	190900	960719	504	504	504	504	0
21	20241002	190800	960719	504	504	504	504	0
22	20241002	190700	960719	504	504	504	504	0
23	20241002	190600	960719	504	504	504	504	0
24	20241002	190500	960719	504	504	504	504	0
25	20241002	190400	960719	504	504	504	504	0
26	20241002	190300	960719	504	504	504	504	0
27	20241002	190200	960719	504	504	504	504	0
28	20241002	190100	960719	504	504	504	504	0
29	20241002	190000	960719	504	504	504	504	0
30	20241002	185900	960719	504	504	504	504	0
31	20241002	185800	960719	504	504	504	504	0
32	20241002	185700	960719	504	504	504	504	11
33	20241002	185600	960719	504	504	504	504	0
34	20241002	185500	960719	504	504	504	504	0
35	20241002	185400	960719	504	504	504	504	0
36	20241002	185300	960719	504	504	504	504	0
37	20241002	185200	960719	504	504	504	504	0
38	20241002	185100	960719	504	504	504	504	0
39	20241002	185000	960719	504	504	504	504	0
40	20241002	184900	960719	504	504	504	504	0
41	20241002	184800	960719	504	504	504	504	0
42	20241002	184700	960719	504	504	504	504	0
43	20241002	184600	960719	504	504	504	504	0
44	20241002	184500	960719	504	504	504	504	0
45	20241002	184400	960719	504	504	504	504	0
46	20241002	184300	960719	504	504	504	504	0
47	20241002	184200	960719	504	504	504	504	0
48	20241002	184100	960719	504	504	504	504	0
49	20241002	184000	960719	504	504	504	504	0
50	20241002	183900	960719	504	504	504	504	0
51	20241002	183800	960719	504	504	504	504	0
52	20241002	183700	960719	504	504	504	504	0
53	20241002	183600	960719	504	504	504	504	0
54	20241002	183500	960719	504	504	504	504	0
55	20241002	183400	960719	504	504	504	504	0
56	20241002	183300	960719	504	504	504	504	0
57	20241002	183200	960719	504	504	504	504	0
58	20241002	183100	960719	504	504	504	504	0
59	20241002	183000	960719	504	504	504	504	0
60	20241002	182900	960719	504	504	504	504	0
61	20241002	182800	960719	504	504	504	504	0
62	20241002	182700	960719	504	504	504	504	11
63	20241002	182600	960719	504	504	504	504	0
64	20241002	182500	960719	504	504	504	504	0
65	20241002	182400	960719	504	504	504	504	0
66	20241002	182300	960719	504	504	504	504	0
67	20241002	182200	960719	504	504	504	504	0
68	20241002	182100	960719	504	504	504	504	0
69	20241002	182000	960719	504	504	504	504	0
70	20241002	181900	960719	504	504	504	504	0
71	20241002	181800	960719	504	504	504	504	0
72	20241002	181700	960719	504	504	504	504	0
73	20241002	181600	960719	504	504	504	504	0
74	20241002	181500	960719	504	504	504	504	0
75	20241002	181400	960719	504	504	504	504	0
76	20241002	181300	960719	504	504	504	504	0
77	20241002	181200	960719	504	504	504	504	0
78	20241002	181100	960719	504	504	504	504	0
79	20241002	181000	960719	504	504	504	504	0
80	20241002	180900	960719	504	504	504	504	0
81	20241002	180800	960719	504	504	504	504	0
82	20241002	180700	960719	504	504	504	504	0
83	20241002	180600	960719	504	504	504	504	0
84	20241002	180500	960719	504	504	504	504	0
85	20241002	180400	960719	504	504	504	504	0
86	20241002	180300	960719	504	504	504	504	0
87	20241002	180200	960719	504	504	504	504	0
88	20241002	180100	960719	504	504	504	504	0
89	20241002	180000	960719	504	504	504	504	0
90	20241002	175900	960719	504	504	504	504	0
91	20241002	175800	960719	504	504	504	504	0
92	20241002	175700	960719	504	504	504	504	11
93	20241002	175600	960719	504	504	504	504	0
94	20241002	175500	960719	504	504	504	504	0
95	20241002	175400	960719	504	504	504	504	0
96	20241002	175300	960719	504	504	504	504	0
97	20241002	175200	960719	504	504	504	504	0
98	20241002	175100	960719	504	504	504	504	0
99	20241002	175000	960719	504	504	504	504	0
100	20241002	174900	960719	504	504	504	504	0
101	20241002	174800	960719	504	504	504	504	0
102	20241002	174700	960719	504	504	504	504	0
103	20241002	174600	960719	504	504	504	504	0
104	20241002	174500	960719	504	504	504	504	0
105	20241002	174400	960719	504	504	504	504	0
106	20241002	174300	960719	504	504	504	504	0
107	20241002	174200	960719	504	504	504	504	0
108	20241002	174100	960719	504	504	504	504	0
109	20241002	174000	960719	504	504	504	504	0
110	20241002	173900	960719	504	504	504	504	0
111	20241002	173800	960719	504	504	504	504	0
112	20241002	173700	960719	504	504	504	504	0
113	20241002	173600	960719	504	504	504	504	0
114	20241002	173500	960719	504	504	504	504	0
115	20241002	173400	960719	504	504	504	504	0
116	20241002	173300	960719	504	504	504	504	0
117	20241002	173200	960719	504	504	504	504	0
118	20241002	173100	960719	504	504	504	504	0
119	20241002	173000	960719	504	504	504	504	0
120	20241002	172900	960719	504	504	504	504	0
121	20241002	172800	960719	504	504	504	504	0
122	20241002	172700	960719	504	504	504	504	11
123	20241002	172600	960719	504	504	504	504	0
124	20241002	172500	960719	504	504	504	504	0
125	20241002	172400	960719	504	504	504	504	0
126	20241002	172300	960719	504	504	504	504	0
127	20241002	172200	960719	504	504	504	504	0
128	20241002	172100	960719	504	504	504	504	0
129	20241002	172000	960719	504	504	504	504	0
130	20241002	171900	960719	504	504	504	504	0
131	20241002	171800	960719	504	504	504	504	0
132	20241002	171700	960719	504	504	504	504	0
133	20241002	171600	960719	504	504	504	504	0
134	20241002	171500	960719	504	504	504	504	0
135	20241002	171400	960719	504	504	504	504	0
136	20241002	171300	960719	504	504	504	504	0
137	20241002	171200	960719	504	504	504	504	0
138	20241002	171100	960719	504	504	504	504	0
139	20241002	171000	960719	504	504	504	504	0
140	20241002	170900	960719	504	504	504	504	0
141	20241002	170800	960719	504	504	504	504	0
142	20241002	170700	960719	504	504	504	504	0
143	20241002	170600	960719	504	504	504	504	0
144	20241002	170500	960719	504	504	504	504	0
145	20241002	170400	960719	504	504	504	504	0
146	20241002	170300	960719	504	504	504	504	0
147	20241002	170200	960719	504	504	504	504	0
148	20241002	170100	960719	504	504	504	504	0
149	20241002	170000	960719	504	504	504	504	0
150	20241002	165900	960719	504	504	504	504	0
151	20241002	165800	960719	504	504	504	504	0
152	20241002	165700	960719	504	504	504	504	11
153	20241002	165600	960719	504	504	504	504	0
154	20241002	165500	960719	504	504	504	504	0
155	20241002	165400	960719	504	504	504	504	0
156	20241002	165300	960719	504	504	504	504	0
157	20241002	165200	960719	504	504	504	504	0
158	20241002	165100	960719	504	504	504	504	0
159	20241002	165000	960719	504	504	504	504	0
160	20241002	164900	960719	504	504	504	504	0
161	20241002	164800	960719	504	504	504	504	0
162	20241002	164700	960719	504	504	504	504	0
163	20241002	164600	960719	504	504	504	504	0
164	20241002	164500	960719	504	504	504	504	0
165	20241002	164400	960719	504	504	504	504	0
166	20241002	164300	960719	504	504	504	504	0
167	20241002	164200	960719	504	504	504	504	0
168	20241002	164100	960719	504	504	504	504	0
169	20241002	164000	960719	504	504	504	504	0
170	20241002	163900	960719	504	504	504	504	0
171	20241002	163800	960719	504	504	504	504	0
172	20241002	163700	960719	504	504	504	504	0
173	20241002	163600	960719	504	504	504	504	0
174	20241002	163500	960719	504	504	504	504	0
175	20241002	163400	960719	504	504	504	504	0
176	20241002	163300	960719	504	504	504	504	0
177	20241002	163200	960719	504	504	504	504	0
178	20241002	163100	960719	504	504	504	504	0
179	20241002	163000	960719	504	504	504	504	0
180	20241002	162900	960719	504	504	504	504	0
181	20241002	162800	960719	504	504	504	504	0
182	20241002	162700	960719	504	504	504	504	11
183	20241002	162600	960719	504	504	504	504	0
184	20241002	162500	960719	504	504	504	504	0
185	20241002	162400	960719	504	504	504	504	0
186	20241002	162300	960719	504	504	504	504	0
187	20241002	162200	960719	504	504	504	504	0
188	20241002	162100	960719	504	504	504	504	0
189	20241002	162000	960719	504	504	504	504	0
190	20241002	161900	960719	504	504	504	504	0
191	20241002	161800	960719	504	504	504	504	0
192	20241002	161700	960719	504	504	504	504	0
193	20241002	161600	960719	504	504	504	504	0
194	20241002	161500	960719	504	504	504	504	0
195	20241002	161400	960719	504	504	504	504	0
196	20241002	161300	960719	504	504	504	504	0
197	20241002	161200	960719	504	504	504	504	0
198	20241002	161100	960719	504	504	504	504	0
199	20241002	161000	960719	504	504	504	504	0
200	20241002	160900	960719	504	504	504	504	0
201	20241002	160800	960719	504	504	504	504	0
202	20241002	160700	960719	504	504	504	504	0
203	20241002	160600	960719	504	504	504	504	0
204	20241002	160500	960719	504	504	504	504	0
205	20241002	160400	960719	504	504	504	504	0
206	20241002	160300	960719	504	504	504	504	0
207	20241002	160200	960719	504	504	504	504	0
208	20241002	160100	960719	504	504	504	504	0
209	20241002	160000	960719	504	504	504	504	0
210	20241002	155900	960719	504	504	504	504	0
211	20241002	155800	960719	504	504	504	504	0
212	20241002	155700	960719	504	504	504	504	11
213	20241002	155600	960719	504	504	504	504	0
214	20241002	155500	960719	504	504	504	504	0
215	20241002	155400	960719	504	504	504	504	0
216	20241002	155300	960719	504	504	504	504	0
217	20241002	155200	960719	504	504	504	504	0
218	20241002	155100	960719	504	504	504	504	0
219	20241002	155000	960719	504	504	504	504	0
220	20241002	154900	960719	504	504	504	504	0
221	20241002	154800	960719	504	504	504	504	0
222	20241002	154700	960719	504	504	504	504	0
223	20241002	154600	960719	504	504	504	504	0
224	20241002	154500	960719	504	504	504	504	0
225	20241002	154400	960719	504	504	504	504	0
226	20241002	154300	960719	504	504	504	504	0
227	20241002	154200	960719	504	504	504	504	0
228	20241002	154100	960719	504	504	504	504	0
229	20241002	154000	960719	504	504	504	504	0
230	20241002	153900	960719	504	504	504	504	0
231	20241002	153800	960719	504	504	504	504	0
232	20241002	153700	960719	504	504	504	504	0
233	20241002	153600	960719	504	504	504	504	0
234	20241002	153500	960719	504	504	504	504	0
235	20241002	153400	960719	504	504	504	504	0
236	20241002	153300	960719	504	504	504	504	0
237	20241002	153200	960719	504	504	504	504	0
238	20241002	153100	960719	504	504	504	504	0
239	20241002	153000	960719	504	504	504	504	11
240	20241002	152900	955175	504	504	504	504	0
241	20241002	152800	955175	504	504	504	504	0
242	20241002	152700	955175	504	504	504	504	0
243	20241002	152600	955175	504	504	504	504	0
244	20241002	152500	955175	504	504	504	504	0
245	20241002	152400	955175	504	504	504	504	0
246	20241002	152300	955175	504	504	504	504	0
247	20241002	152200	955175	504	504	504	504	0
248	20241002	152100	955175	504	504	504	504	0
249	20241002	152000	955175	504	504	504	504	0
250	20241002	151900	955175	504	504	504	504	0
251	20241002	151800	955175	504	504	504	504	0
252	20241002	151700	955175	504	504	504	504	0
253	20241002	151600	955175	504	504	504	504	0
254	20241002	151500	955175	504	504	504	504	0
255	20241002	151400	955175	504	504	504	504	0
256	20241002	151300	955175	504	504	504	504	0
257	20241002	151200	955175	504	504	504	504	0
258	20241002	151100	955175	504	504	504	504	0
259	20241002	151000	955175	504	504	504	504	0
260	20241002	150900	955175	504	504	504	504	0
261	20241002	150800	955175	504	504	504	504	0
262	20241002	150700	955175	504	504	504	504	0
263	20241002	150600	955175	504	504	504	504	0
264	20241002	150500	955175	504	504	504	504	0
265	20241002	150400	955175	504	504	504	504	0
266	20241002	150300	955175	504	504	504	504	0
267	20241002	150200	955175	504	504	504	504	0
268	20241002	150100	955175	504	504	504	504	0
269	20241002	150000	955175	504	504	504	504	0
270	20241002	145900	955175	504	504	504	504	0
271	20241002	145800	955175	504	504	504	504	0
272	20241002	145700	955175	504	504	504	504	0
273	20241002	145600	955175	504	504	504	504	0
274	20241002	145500	955175	504	504	504	504	0
275	20241002	145400	955175	504	504	504	504	0
276	20241002	145300	955175	504	504	504	504	0
277	20241002	145200	955175	504	504	504	504	0
278	20241002	145100	955175	504	504	504	504	0
279	20241002	145000	955175	504	503	504	503	80
280	20241002	144900	914888	504	504	504	504	0
281	20241002	144800	914888	504	504	504	504	0
282	20241002	144700	914888	504	504	504	504	0
283	20241002	144600	914888	504	504	504	504	0
284	20241002	144500	914888	504	504	504	504	0
285	20241002	144400	914888	504	504	504	504	0
286	20241002	144300	914888	504	504	504	504	0
287	20241002	144200	914888	504	504	504	504	0
288	20241002	144100	914888	504	504	504	504	0
289	20241002	144000	914888	504	504	504	504	0
290	20241002	143900	914888	504	504	504	504	0
291	20241002	143800	914888	504	504	504	504	0
292	20241002	143700	914888	504	504	504	504	0
293	20241002	143600	914888	504	504	504	504	0
294	20241002	143500	914888	504	504	504	504	0
295	20241002	143400	914888	504	504	504	504	0
296	20241002	143300	914888	504	504	504	504	0
297	20241002	143200	914888	504	504	504	504	0
298	20241002	143100	914888	504	504	504	504	0
299	20241002	143000	914888	504	504	504	504	0
300	20241002	142900	914888	504	504	504	504	0
301	20241002	142800	914888	504	504	504	504	0
302	20241002	142700	914888	504	504	504	504	0
303	20241002	142600	914888	504	504	504	504	0
304	20241002	142500	914888	504	504	504	504	0
305	20241002	142400	914888	504	504	504	504	0
306	20241002	142300	914888	504	504	504	504	0
307	20241002	142200	914888	504	504	504	504	0
308	20241002	142100	914888	504	504	504	504	0
309	20241002	142000	914888	504	504	504	504	0
310	20241002	141900	914888	504	504	504	504	0
311	20241002	141800	914888	504	504	504	504	0
312	20241002	141700	914888	504	504	504	504	0
313	20241002	141600	914888	504	504	504	504	0
314	20241002	141500	914888	504	504	504	504	0
315	20241002	141400	914888	504	504	504	504	0
316	20241002	141300	914888	504	504	504	504	0
317	20241002	141200	914888	504	504	504	504	0
318	20241002	141100	914888	504	504	504	504	0
319	20241002	141000	914888	504	504	504	504	0
320	20241002	140900	914888	504	504	504	504	0
321	20241002	140800	914888	504	504	504	504	0
322	20241002	140700	914888	504	504	504	504	0
323	20241002	140600	914888	504	504	504	504	0
324	20241002	140500	914888	504	504	504	504	0
325	20241002	140400	914888	504	504	504	504	0
326	20241002	140300	914888	504	504	504	504	0
327	20241002	140200	914888	504	504	504	504	0
328	20241002	140100	914888	504	504	504	504	0
329	20241002	140000	914888	504	504	504	504	0
330	20241002	135900	914888	504	504	504	504	0
331	20241002	135800	914888	504	504	504	504	0
332	20241002	135700	914888	504	504	504	504	0
333	20241002	135600	914888	504	504	504	504	0
334	20241002	135500	914888	504	504	504	504	0
335	20241002	135400	914888	504	504	504	504	0
336	20241002	135300	914888	504	504	504	504	0
337	20241002	135200	914888	504	504	504	504	0
338	20241002	135100	914888	504	503	504	503	100
339	20241002	135000	864540	505	505	505	505	0
340	20241002	134900	864540	505	505	505	505	0
341	20241002	134800	864540	505	505	505	505	0
342	20241002	134700	864540	505	505	505	505	0
343	20241002	134600	864540	505	505	505	505	0
344	20241002	134500	864540	505	505	505	505	0
345	20241002	134400	864540	505	505	505	505	0
346	20241002	134300	864540	505	505	505	505	0
347	20241002	134200	864540	505	505	505	505	0
348	20241002	134100	864540	505	505	505	505	0
349	20241002	134000	864540	505	505	505	505	0
350	20241002	133900	864540	505	505	505	505	0
351	20241002	133800	864540	505	505	505	505	0
352	20241002	133700	864540	505	505	505	505	0
353	20241002	133600	864540	505	505	505	505	0
354	20241002	133500	864540	505	505	505	505	0
355	20241002	133400	864540	505	505	505	505	0
356	20241002	133300	864540	505	505	505	505	0
357	20241002	133200	864540	505	505	505	505	0
358	20241002	133100	864540	505	505	505	505	0
359	20241002	133000	864540	505	505	505	505	0
360	20241002	132900	864540	505	505	505	505	0
361	20241002	132800	864540	505	505	505	505	0
362	20241002	132700	864540	505	505	505	505	0
363	20241002	132600	864540	505	505	505	505	0
364	20241002	132500	864540	505	505	505	505	0
365	20241002	132400	864540	505	505	505	505	0
366	20241002	132300	864540	505	505	505	505	0
367	20241002	132200	864540	505	505	505	505	0
368	20241002	132100	864540	505	505	505	505	1
369	20241002	132000	864035	500	500	500	500	0
370	20241002	131900	864035	500	500	500	500	0
371	20241002	131800	864035	500	500	500	500	0
372	20241002	131700	864035	500	500	500	500	0
373	20241002	131600	864035	500	500	500	500	0
374	20241002	131500	864035	500	500	500	500	0
375	20241002	131400	864035	500	500	500	500	0
376	20241002	131300	864035	500	500	500	500	0
377	20241002	131200	864035	500	500	500	500	0
378	20241002	131100	864035	500	500	500	500	0
379	20241002	131000	864035	500	500	500	500	0
380	20241002	130900	864035	500	500	500	500	0
381	20241002	130800	864035	500	500	500	500	110
382	20241002	130700	809035	499	500	500	499	1122
383	20241002	130600	248232	505	505	505	505	0
384	20241002	130500	248232	505	505	505	505	0
385	20241002	130400	248232	505	505	505	505	0
386	20241002	130300	248232	505	505	505	505	0
387	20241002	130200	248232	505	505	505	505	0
388	20241002	130100	248232	505	505	505	505	0
389	20241002	130000	248232	505	505	505	505	0
390	20241002	125900	248232	505	505	505	505	0
391	20241002	125800	248232	505	505	505	505	0
392	20241002	125700	248232	505	505	505	505	0
393	20241002	125600	248232	505	505	505	505	0
394	20241002	125500	248232	505	505	505	505	0
395	20241002	125400	248232	505	505	505	505	0
396	20241002	125300	248232	505	505	505	505	0
397	20241002	125200	248232	505	505	505	505	0
398	20241002	125100	248232	505	505	505	505	0
399	20241002	125000	248232	505	505	505	505	0
400	20241002	124900	248232	505	505	505	505	0
401	20241002	124800	248232	505	505	505	505	0
402	20241002	124700	248232	505	505	505	505	0
403	20241002	124600	248232	505	505	505	505	0
404	20241002	124500	248232	505	505	505	505	0
405	20241002	124400	248232	505	505	505	505	0
406	20241002	124300	248232	505	505	505	505	0
407	20241002	124200	248232	505	505	505	505	0
408	20241002	124100	248232	505	505	505	505	0
409	20241002	124000	248232	505	505	505	505	0
410	20241002	123900	248232	505	505	505	505	0
411	20241002	123800	248232	505	505	505	505	0
412	20241002	123700	248232	505	505	505	505	0
413	20241002	123600	248232	505	505	505	505	0
414	20241002	123500	248232	505	505	505	505	0
415	20241002	123400	248232	505	505	505	505	0
416	20241002	123300	248232	505	505	505	505	0
417	20241002	123200	248232	505	505	505	505	0
418	20241002	123100	248232	505	505	505	505	0
419	20241002	123000	248232	505	505	505	505	0
420	20241002	122900	248232	505	505	505	505	0
421	20241002	122800	248232	505	505	505	505	0
422	20241002	122700	248232	505	505	505	505	0
423	20241002	122600	248232	505	505	505	505	0
424	20241002	122500	248232	505	505	505	505	0
425	20241002	122400	248232	505	505	505	505	0
426	20241002	122300	248232	505	505	505	505	0
427	20241002	122200	248232	505	505	505	505	0
428	20241002	122100	248232	505	505	505	505	0
429	20241002	122000	248232	505	505	505	505	0
430	20241002	121900	248232	505	505	505	505	0
431	20241002	121800	248232	505	505	505	505	0
432	20241002	121700	248232	505	505	505	505	0
433	20241002	121600	248232	505	505	505	505	0
434	20241002	121500	248232	505	505	505	505	0
435	20241002	121400	248232	505	505	505	505	0
436	20241002	121300	248232	505	505	505	505	0
437	20241002	121200	248232	505	505	505	505	0
438	20241002	121100	248232	505	505	505	505	0
439	20241002	121000	248232	505	505	505	505	0
440	20241002	120900	248232	505	505	505	505	0
441	20241002	120800	248232	505	505	505	505	0
442	20241002	120700	248232	505	504	505	500	301
443	20241002	120600	97717	507	507	507	507	0
444	20241002	120500	97717	507	507	507	507	0
445	20241002	120400	97717	507	507	507	507	0
446	20241002	120300	97717	507	507	507	507	0
447	20241002	120200	97717	507	507	507	507	0
448	20241002	120100	97717	507	507	507	507	0
449	20241002	120000	97717	507	507	507	507	0
450	20241002	115900	97717	507	507	507	507	0
451	20241002	115800	97717	507	507	507	507	0
452	20241002	115700	97717	507	507	507	507	0
453	20241002	115600	97717	507	507	507	507	0
454	20241002	115500	97717	507	507	507	507	0
455	20241002	115400	97717	507	507	507	507	0
456	20241002	115300	97717	507	507	507	507	0
457	20241002	115200	97717	507	507	507	507	0
458	20241002	115100	97717	507	507	507	507	0
459	20241002	115000	97717	507	507	507	507	0
460	20241002	114900	97717	507	507	507	507	0
461	20241002	114800	97717	507	507	507	507	0
462	20241002	114700	97717	507	507	507	507	0
463	20241002	114600	97717	507	507	507	507	0
464	20241002	114500	97717	507	507	507	507	0
465	20241002	114400	97717	507	507	507	507	0
466	20241002	114300	97717	507	507	507	507	0
467	20241002	114200	97717	507	507	507	507	0
468	20241002	114100	97717	507	507	507	507	0
469	20241002	114000	97717	507	507	507	507	0
470	20241002	113900	97717	507	507	507	507	0
471	20241002	113800	97717	507	507	507	507	0
472	20241002	113700	97717	507	507	507	507	0
473	20241002	113600	97717	507	507	507	507	0
474	20241002	113500	97717	507	507	507	507	0
475	20241002	113400	97717	507	507	507	507	0
476	20241002	113300	97717	507	507	507	507	0
477	20241002	113200	97717	507	507	507	507	0
478	20241002	113100	97717	507	507	507	507	0
479	20241002	113000	97717	507	507	507	507	0
480	20241002	112900	97717	507	507	507	507	0
481	20241002	112800	97717	507	507	507	507	0
482	20241002	112700	97717	507	507	507	507	0
483	20241002	112600	97717	507	507	507	507	0
484	20241002	112500	97717	507	507	507	507	0
485	20241002	112400	97717	507	507	507	507	0
486	20241002	112300	97717	507	507	507	507	0
487	20241002	112200	97717	507	507	507	507	0
488	20241002	112100	97717	507	507	507	507	0
489	20241002	112000	97717	507	507	507	507	0
490	20241002	111900	97717	507	507	507	507	0
491	20241002	111800	97717	507	507	507	507	0
492	20241002	111700	97717	507	507	507	507	0
493	20241002	111600	97717	507	507	507	507	0
494	20241002	111500	97717	507	507	507	507	0
495	20241002	111400	97717	507	507	507	507	0
496	20241002	111300	97717	507	507	507	507	0
497	20241002	111200	97717	507	507	507	507	0
498	20241002	111100	97717	507	507	507	507	0
499	20241002	111000	97717	507	507	507	507	0
500	20241002	110900	97717	507	507	507	507	0
501	20241002	110800	97717	507	507	507	507	0
502	20241002	110700	97717	507	507	507	507	0
503	20241002	110600	97717	507	507	507	507	0
504	20241002	110500	97717	507	507	507	507	0
505	20241002	110400	97717	507	507	507	507	0
506	20241002	110300	97717	507	507	507	507	0
507	20241002	110200	97717	507	507	507	507	0
508	20241002	110100	97717	507	507	507	507	0
509	20241002	110000	97717	507	507	507	507	0
510	20241002	105900	97717	507	507	507	507	0
511	20241002	105800	97717	507	507	507	507	0
512	20241002	105700	97717	507	507	507	507	0
513	20241002	105600	97717	507	507	507	507	0
514	20241002	105500	97717	507	507	507	507	0
515	20241002	105400	97717	507	507	507	507	0
516	20241002	105300	97717	507	507	507	507	1
517	20241002	105200	97210	508	508	508	508	0
518	20241002	105100	97210	508	508	508	508	0
519	20241002	105000	97210	508	508	508	508	0
520	20241002	104900	97210	508	508	508	508	0
521	20241002	104800	97210	508	508	508	508	0
522	20241002	104700	97210	508	508	508	508	0
523	20241002	104600	97210	508	508	508	508	0
524	20241002	104500	97210	508	508	508	508	0
525	20241002	104400	97210	508	508	508	508	0
526	20241002	104300	97210	508	508	508	508	0
527	20241002	104200	97210	508	508	508	508	0
528	20241002	104100	97210	508	508	508	508	0
529	20241002	104000	97210	508	508	508	508	0
530	20241002	103900	97210	508	508	508	508	0
531	20241002	103800	97210	508	508	508	508	0
532	20241002	103700	97210	508	508	508	508	0
533	20241002	103600	97210	508	508	508	508	0
534	20241002	103500	97210	508	508	508	508	0
535	20241002	103400	97210	508	508	508	508	0
536	20241002	103300	97210	508	508	508	508	0
537	20241002	103200	97210	508	508	508	508	0
538	20241002	103100	97210	508	508	508	508	0
539	20241002	103000	97210	508	508	508	508	0
540	20241002	102900	97210	508	508	508	508	0
541	20241002	102800	97210	508	508	508	508	0
542	20241002	102700	97210	508	508	508	508	0
543	20241002	102600	97210	508	508	508	508	0
544	20241002	102500	97210	508	508	508	508	0
545	20241002	102400	97210	508	508	508	508	0
546	20241002	102300	97210	508	508	508	508	0
547	20241002	102200	97210	508	508	508	508	0
548	20241002	102100	97210	508	508	508	508	0
549	20241002	102000	97210	508	508	508	508	0
550	20241002	101900	97210	508	508	508	508	0
551	20241002	101800	97210	508	508	508	508	0
552	20241002	101700	97210	508	508	508	508	0
553	20241002	101600	97210	508	508	508	508	0
554	20241002	101500	97210	508	508	508	508	0
555	20241002	101400	97210	508	508	508	508	0
556	20241002	101300	97210	508	508	508	508	0
557	20241002	101200	97210	508	508	508	508	0
558	20241002	101100	97210	508	508	508	508	0
559	20241002	101000	97210	508	508	508	508	0
560	20241002	100900	97210	508	508	508	508	15
561	20241002	100800	89590	508	508	508	508	0
562	20241002	100700	89590	508	508	508	508	0
563	20241002	100600	89590	508	507	508	507	2
564	20241002	100500	88575	507	507	507	507	0
565	20241002	100400	88575	507	507	507	507	0
566	20241002	100300	88575	507	507	507	507	0
567	20241002	100200	88575	507	507	507	507	0
568	20241002	100100	88575	507	507	507	507	0
569	20241002	100000	88575	507	507	507	507	0
570	20241002	095900	88575	507	507	507	507	0
571	20241002	095800	88575	507	507	507	507	0
572	20241002	095700	88575	507	507	507	507	0
573	20241002	095600	88575	507	507	507	507	1
574	20241002	095500	88068	508	508	508	508	0
575	20241002	095400	88068	508	508	508	508	0
576	20241002	095300	88068	508	507	508	507	6
577	20241002	095200	85021	507	507	507	507	0
578	20241002	095100	85021	507	507	507	507	0
579	20241002	095000	85021	507	507	507	507	0
580	20241002	094900	85021	507	507	507	507	0
581	20241002	094800	85021	507	507	507	507	0
582	20241002	094700	85021	507	507	507	507	5
583	20241002	094600	82486	507	507	507	507	11
584	20241002	094500	76909	507	507	507	507	0
585	20241002	094400	76909	507	507	507	507	1
586	20241002	094300	76402	508	508	508	508	0
587	20241002	094200	76402	508	508	508	508	0
588	20241002	094100	76402	508	508	508	508	0
589	20241002	094000	76402	508	508	508	508	0
590	20241002	093900	76402	508	508	508	508	0
591	20241002	093800	76402	508	508	508	508	0
592	20241002	093700	76402	508	508	508	508	0
593	20241002	093600	76402	508	508	508	508	0
594	20241002	093500	76402	508	508	508	508	0
595	20241002	093400	76402	508	508	508	508	0
596	20241002	093300	76402	508	508	508	508	0
597	20241002	093200	76402	508	508	508	508	0
598	20241002	093100	76402	508	508	508	508	0
599	20241002	093000	76402	508	508	508	508	0
600	20241002	092900	76402	508	508	508	508	0
601	20241002	092800	76402	508	508	508	508	0
602	20241002	092700	76402	508	508	508	508	34
603	20241002	092600	59130	507	507	507	507	0
604	20241002	092500	59130	507	507	507	507	0
605	20241002	092400	59130	507	507	507	507	0
606	20241002	092300	59130	507	507	507	507	0
607	20241002	092200	59130	507	507	507	507	16
608	20241002	092100	51018	509	509	509	509	0
609	20241002	092000	51018	509	509	509	509	0
610	20241002	091900	51018	509	509	509	509	0
611	20241002	091800	51018	509	509	509	509	0
612	20241002	091700	51018	509	509	509	509	0
613	20241002	091600	51018	509	509	509	509	0
614	20241002	091500	51018	509	509	509	509	0
615	20241002	091400	51018	509	509	509	509	1
616	20241002	091300	50509	500	500	500	500	0
617	20241002	091200	50509	500	500	500	500	0
618	20241002	091100	50509	500	500	500	500	0
619	20241002	091000	50509	500	500	500	500	0
620	20241002	090900	50509	500	500	500	500	0
621	20241002	090800	50509	500	500	500	500	89
622	20241002	090700	6009	500	500	500	500	0
623	20241002	090600	6009	500	500	500	500	0
624	20241002	090500	6009	500	509	509	500	12
625	20241002	090400	0	500	500	500	500	0
626	20241002	090300	0	500	500	500	500	0
627	20241002	090200	0	500	500	500	500	0
628	20241002	090100	0	500	500	500	500	0
629	20241002	090000	0	500	500	500	500	0