KissMeData/037230/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192200	19737990	1908	1908	1908	1908	181
3	20241004	192100	19737990	1908	1908	1908	1908	0
4	20241004	192000	19737990	1908	1908	1908	1908	0
5	20241004	191900	19737990	1908	1908	1908	1908	0
6	20241004	191800	19737990	1908	1908	1908	1908	0
7	20241004	191700	19737990	1908	1908	1908	1908	0
8	20241004	191600	19737990	1908	1908	1908	1908	0
9	20241004	191500	19737990	1908	1908	1908	1908	0
10	20241004	191400	19737990	1908	1908	1908	1908	0
11	20241004	191300	19737990	1908	1908	1908	1908	0
12	20241004	191200	19737990	1908	1908	1908	1908	0
13	20241004	191100	19737990	1908	1908	1908	1908	0
14	20241004	191000	19737990	1908	1908	1908	1908	0
15	20241004	190900	19737990	1908	1908	1908	1908	0
16	20241004	190800	19737990	1908	1908	1908	1908	0
17	20241004	190700	19737990	1908	1908	1908	1908	0
18	20241004	190600	19737990	1908	1908	1908	1908	0
19	20241004	190500	19737990	1908	1908	1908	1908	0
20	20241004	190400	19737990	1908	1908	1908	1908	0
21	20241004	190300	19737990	1908	1908	1908	1908	0
22	20241004	190200	19737990	1908	1908	1908	1908	0
23	20241004	190100	19737990	1908	1908	1908	1908	0
24	20241004	190000	19737990	1908	1908	1908	1908	0
25	20241004	185900	19737990	1908	1908	1908	1908	0
26	20241004	185800	19737990	1908	1908	1908	1908	0
27	20241004	185700	19737990	1908	1908	1908	1908	0
28	20241004	185600	19737990	1908	1908	1908	1908	0
29	20241004	185500	19737990	1908	1908	1908	1908	0
30	20241004	185400	19737990	1908	1908	1908	1908	0
31	20241004	185300	19737990	1908	1908	1908	1908	0
32	20241004	185200	19737990	1908	1908	1908	1908	181
33	20241004	185100	19737990	1908	1908	1908	1908	0
34	20241004	185000	19737990	1908	1908	1908	1908	0
35	20241004	184900	19737990	1908	1908	1908	1908	0
36	20241004	184800	19737990	1908	1908	1908	1908	0
37	20241004	184700	19737990	1908	1908	1908	1908	0
38	20241004	184600	19737990	1908	1908	1908	1908	0
39	20241004	184500	19737990	1908	1908	1908	1908	0
40	20241004	184400	19737990	1908	1908	1908	1908	0
41	20241004	184300	19737990	1908	1908	1908	1908	0
42	20241004	184200	19737990	1908	1908	1908	1908	0
43	20241004	184100	19737990	1908	1908	1908	1908	0
44	20241004	184000	19737990	1908	1908	1908	1908	0
45	20241004	183900	19737990	1908	1908	1908	1908	0
46	20241004	183800	19737990	1908	1908	1908	1908	0
47	20241004	183700	19737990	1908	1908	1908	1908	0
48	20241004	183600	19737990	1908	1908	1908	1908	0
49	20241004	183500	19737990	1908	1908	1908	1908	0
50	20241004	183400	19737990	1908	1908	1908	1908	0
51	20241004	183300	19737990	1908	1908	1908	1908	0
52	20241004	183200	19737990	1908	1908	1908	1908	0
53	20241004	183100	19737990	1908	1908	1908	1908	0
54	20241004	183000	19737990	1908	1908	1908	1908	0
55	20241004	182900	19737990	1908	1908	1908	1908	0
56	20241004	182800	19737990	1908	1908	1908	1908	0
57	20241004	182700	19737990	1908	1908	1908	1908	0
58	20241004	182600	19737990	1908	1908	1908	1908	0
59	20241004	182500	19737990	1908	1908	1908	1908	0
60	20241004	182400	19737990	1908	1908	1908	1908	0
61	20241004	182300	19737990	1908	1908	1908	1908	0
62	20241004	182200	19737990	1908	1908	1908	1908	181
63	20241004	182100	19737990	1908	1908	1908	1908	0
64	20241004	182000	19737990	1908	1908	1908	1908	0
65	20241004	181900	19737990	1908	1908	1908	1908	0
66	20241004	181800	19737990	1908	1908	1908	1908	0
67	20241004	181700	19737990	1908	1908	1908	1908	0
68	20241004	181600	19737990	1908	1908	1908	1908	0
69	20241004	181500	19737990	1908	1908	1908	1908	0
70	20241004	181400	19737990	1908	1908	1908	1908	0
71	20241004	181300	19737990	1908	1908	1908	1908	0
72	20241004	181200	19737990	1908	1908	1908	1908	0
73	20241004	181100	19737990	1908	1908	1908	1908	0
74	20241004	181000	19737990	1908	1908	1908	1908	0
75	20241004	180900	19737990	1908	1908	1908	1908	0
76	20241004	180800	19737990	1908	1908	1908	1908	0
77	20241004	180700	19737990	1908	1908	1908	1908	0
78	20241004	180600	19737990	1908	1908	1908	1908	0
79	20241004	180500	19737990	1908	1908	1908	1908	0
80	20241004	180400	19737990	1908	1908	1908	1908	0
81	20241004	180300	19737990	1908	1908	1908	1908	0
82	20241004	180200	19737990	1908	1908	1908	1908	0
83	20241004	180100	19737990	1908	1908	1908	1908	0
84	20241004	180000	19737990	1908	1908	1908	1908	0
85	20241004	175900	19737990	1908	1908	1908	1908	0
86	20241004	175800	19737990	1908	1908	1908	1908	0
87	20241004	175700	19737990	1908	1908	1908	1908	0
88	20241004	175600	19737990	1908	1908	1908	1908	0
89	20241004	175500	19737990	1908	1908	1908	1908	0
90	20241004	175400	19737990	1908	1908	1908	1908	0
91	20241004	175300	19737990	1908	1908	1908	1908	0
92	20241004	175200	19737990	1908	1908	1908	1908	181
93	20241004	175100	19737990	1908	1908	1908	1908	0
94	20241004	175000	19737990	1908	1908	1908	1908	0
95	20241004	174900	19737990	1908	1908	1908	1908	0
96	20241004	174800	19737990	1908	1908	1908	1908	0
97	20241004	174700	19737990	1908	1908	1908	1908	0
98	20241004	174600	19737990	1908	1908	1908	1908	0
99	20241004	174500	19737990	1908	1908	1908	1908	0
100	20241004	174400	19737990	1908	1908	1908	1908	0
101	20241004	174300	19737990	1908	1908	1908	1908	0
102	20241004	174200	19737990	1908	1908	1908	1908	0
103	20241004	174100	19737990	1908	1908	1908	1908	0
104	20241004	174000	19737990	1908	1908	1908	1908	0
105	20241004	173900	19737990	1908	1908	1908	1908	0
106	20241004	173800	19737990	1908	1908	1908	1908	0
107	20241004	173700	19737990	1908	1908	1908	1908	0
108	20241004	173600	19737990	1908	1908	1908	1908	0
109	20241004	173500	19737990	1908	1908	1908	1908	0
110	20241004	173400	19737990	1908	1908	1908	1908	0
111	20241004	173300	19737990	1908	1908	1908	1908	0
112	20241004	173200	19737990	1908	1908	1908	1908	0
113	20241004	173100	19737990	1908	1908	1908	1908	0
114	20241004	173000	19737990	1908	1908	1908	1908	0
115	20241004	172900	19737990	1908	1908	1908	1908	0
116	20241004	172800	19737990	1908	1908	1908	1908	0
117	20241004	172700	19737990	1908	1908	1908	1908	0
118	20241004	172600	19737990	1908	1908	1908	1908	0
119	20241004	172500	19737990	1908	1908	1908	1908	0
120	20241004	172400	19737990	1908	1908	1908	1908	0
121	20241004	172300	19737990	1908	1908	1908	1908	0
122	20241004	172200	19737990	1908	1908	1908	1908	181
123	20241004	172100	19737990	1908	1908	1908	1908	0
124	20241004	172000	19737990	1908	1908	1908	1908	0
125	20241004	171900	19737990	1908	1908	1908	1908	0
126	20241004	171800	19737990	1908	1908	1908	1908	0
127	20241004	171700	19737990	1908	1908	1908	1908	0
128	20241004	171600	19737990	1908	1908	1908	1908	0
129	20241004	171500	19737990	1908	1908	1908	1908	0
130	20241004	171400	19737990	1908	1908	1908	1908	0
131	20241004	171300	19737990	1908	1908	1908	1908	0
132	20241004	171200	19737990	1908	1908	1908	1908	0
133	20241004	171100	19737990	1908	1908	1908	1908	0
134	20241004	171000	19737990	1908	1908	1908	1908	0
135	20241004	170900	19737990	1908	1908	1908	1908	0
136	20241004	170800	19737990	1908	1908	1908	1908	0
137	20241004	170700	19737990	1908	1908	1908	1908	0
138	20241004	170600	19737990	1908	1908	1908	1908	0
139	20241004	170500	19737990	1908	1908	1908	1908	0
140	20241004	170400	19737990	1908	1908	1908	1908	0
141	20241004	170300	19737990	1908	1908	1908	1908	0
142	20241004	170200	19737990	1908	1908	1908	1908	0
143	20241004	170100	19737990	1908	1908	1908	1908	0
144	20241004	170000	19737990	1908	1908	1908	1908	0
145	20241004	165900	19737990	1908	1908	1908	1908	0
146	20241004	165800	19737990	1908	1908	1908	1908	0
147	20241004	165700	19737990	1908	1908	1908	1908	0
148	20241004	165600	19737990	1908	1908	1908	1908	0
149	20241004	165500	19737990	1908	1908	1908	1908	0
150	20241004	165400	19737990	1908	1908	1908	1908	0
151	20241004	165300	19737990	1908	1908	1908	1908	0
152	20241004	165200	19737990	1908	1908	1908	1908	181
153	20241004	165100	19737990	1908	1908	1908	1908	0
154	20241004	165000	19737990	1908	1908	1908	1908	0
155	20241004	164900	19737990	1908	1908	1908	1908	0
156	20241004	164800	19737990	1908	1908	1908	1908	0
157	20241004	164700	19737990	1908	1908	1908	1908	0
158	20241004	164600	19737990	1908	1908	1908	1908	0
159	20241004	164500	19737990	1908	1908	1908	1908	0
160	20241004	164400	19737990	1908	1908	1908	1908	0
161	20241004	164300	19737990	1908	1908	1908	1908	0
162	20241004	164200	19737990	1908	1908	1908	1908	0
163	20241004	164100	19737990	1908	1908	1908	1908	0
164	20241004	164000	19737990	1908	1908	1908	1908	0
165	20241004	163900	19737990	1908	1908	1908	1908	0
166	20241004	163800	19737990	1908	1908	1908	1908	0
167	20241004	163700	19737990	1908	1908	1908	1908	0
168	20241004	163600	19737990	1908	1908	1908	1908	0
169	20241004	163500	19737990	1908	1908	1908	1908	0
170	20241004	163400	19737990	1908	1908	1908	1908	0
171	20241004	163300	19737990	1908	1908	1908	1908	0
172	20241004	163200	19737990	1908	1908	1908	1908	0
173	20241004	163100	19737990	1908	1908	1908	1908	0
174	20241004	163000	19737990	1908	1908	1908	1908	0
175	20241004	162900	19737990	1908	1908	1908	1908	0
176	20241004	162800	19737990	1908	1908	1908	1908	0
177	20241004	162700	19737990	1908	1908	1908	1908	0
178	20241004	162600	19737990	1908	1908	1908	1908	0
179	20241004	162500	19737990	1908	1908	1908	1908	0
180	20241004	162400	19737990	1908	1908	1908	1908	0
181	20241004	162300	19737990	1908	1908	1908	1908	0
182	20241004	162200	19737990	1908	1908	1908	1908	181
183	20241004	162100	19737990	1908	1908	1908	1908	0
184	20241004	162000	19737990	1908	1908	1908	1908	0
185	20241004	161900	19737990	1908	1908	1908	1908	0
186	20241004	161800	19737990	1908	1908	1908	1908	0
187	20241004	161700	19737990	1908	1908	1908	1908	0
188	20241004	161600	19737990	1908	1908	1908	1908	0
189	20241004	161500	19737990	1908	1908	1908	1908	0
190	20241004	161400	19737990	1908	1908	1908	1908	0
191	20241004	161300	19737990	1908	1908	1908	1908	0
192	20241004	161200	19737990	1908	1908	1908	1908	0
193	20241004	161100	19737990	1908	1908	1908	1908	0
194	20241004	161000	19737990	1908	1908	1908	1908	0
195	20241004	160900	19737990	1908	1908	1908	1908	0
196	20241004	160800	19737990	1908	1908	1908	1908	0
197	20241004	160700	19737990	1908	1908	1908	1908	0
198	20241004	160600	19737990	1908	1908	1908	1908	0
199	20241004	160500	19737990	1908	1908	1908	1908	0
200	20241004	160400	19737990	1908	1908	1908	1908	0
201	20241004	160300	19737990	1908	1908	1908	1908	0
202	20241004	160200	19737990	1908	1908	1908	1908	0
203	20241004	160100	19737990	1908	1908	1908	1908	0
204	20241004	160000	19737990	1908	1908	1908	1908	0
205	20241004	155900	19737990	1908	1908	1908	1908	0
206	20241004	155800	19737990	1908	1908	1908	1908	0
207	20241004	155700	19737990	1908	1908	1908	1908	0
208	20241004	155600	19737990	1908	1908	1908	1908	0
209	20241004	155500	19737990	1908	1908	1908	1908	0
210	20241004	155400	19737990	1908	1908	1908	1908	0
211	20241004	155300	19737990	1908	1908	1908	1908	0
212	20241004	155200	19737990	1908	1908	1908	1908	181
213	20241004	155100	19737990	1908	1908	1908	1908	0
214	20241004	155000	19737990	1908	1908	1908	1908	0
215	20241004	154900	19737990	1908	1908	1908	1908	0
216	20241004	154800	19737990	1908	1908	1908	1908	0
217	20241004	154700	19737990	1908	1908	1908	1908	0
218	20241004	154600	19737990	1908	1908	1908	1908	0
219	20241004	154500	19737990	1908	1908	1908	1908	0
220	20241004	154400	19737990	1908	1908	1908	1908	0
221	20241004	154300	19737990	1908	1908	1908	1908	0
222	20241004	154200	19737990	1908	1908	1908	1908	0
223	20241004	154100	19737990	1908	1908	1908	1908	0
224	20241004	154000	19737990	1908	1908	1908	1908	0
225	20241004	153900	19737990	1908	1908	1908	1908	0
226	20241004	153800	19737990	1908	1908	1908	1908	0
227	20241004	153700	19737990	1908	1908	1908	1908	0
228	20241004	153600	19737990	1908	1908	1908	1908	0
229	20241004	153500	19737990	1908	1908	1908	1908	0
230	20241004	153400	19737990	1908	1908	1908	1908	0
231	20241004	153300	19737990	1908	1908	1908	1908	0
232	20241004	153200	19737990	1908	1908	1908	1908	0
233	20241004	153100	19737990	1908	1908	1908	1908	0
234	20241004	153000	19737990	1908	1908	1908	1908	181
235	20241004	152900	19392642	1908	1908	1908	1908	0
236	20241004	152800	19392642	1908	1908	1908	1908	0
237	20241004	152700	19392642	1908	1908	1908	1908	0
238	20241004	152600	19392642	1908	1908	1908	1908	0
239	20241004	152500	19392642	1908	1908	1908	1908	0
240	20241004	152400	19392642	1908	1908	1908	1908	0
241	20241004	152300	19392642	1908	1908	1908	1908	0
242	20241004	152200	19392642	1908	1908	1908	1908	0
243	20241004	152100	19392642	1908	1908	1908	1908	0
244	20241004	152000	19392642	1908	1908	1908	1908	0
245	20241004	151900	19392642	1908	1908	1908	1908	0
246	20241004	151800	19392642	1908	1905	1908	1905	303
247	20241004	151700	18815089	1906	1906	1906	1906	0
248	20241004	151600	18815089	1906	1906	1906	1906	11
249	20241004	151500	18794123	1905	1905	1905	1905	0
250	20241004	151400	18794123	1905	1905	1905	1905	200
251	20241004	151300	18413123	1905	1905	1905	1905	0
252	20241004	151200	18413123	1905	1905	1905	1905	0
253	20241004	151100	18413123	1905	1902	1905	1902	2565
254	20241004	151000	13529546	1902	1902	1902	1902	0
255	20241004	150900	13529546	1902	1902	1902	1902	0
256	20241004	150800	13529546	1902	1902	1902	1902	0
257	20241004	150700	13529546	1902	1902	1902	1902	50
258	20241004	150600	13434446	1900	1900	1900	1900	0
259	20241004	150500	13434446	1900	1900	1900	1900	0
260	20241004	150400	13434446	1900	1900	1900	1900	0
261	20241004	150300	13434446	1900	1900	1900	1900	0
262	20241004	150200	13434446	1900	1900	1900	1900	0
263	20241004	150100	13434446	1900	1900	1900	1900	0
264	20241004	150000	13434446	1900	1900	1900	1900	0
265	20241004	145900	13434446	1900	1901	1901	1900	25
266	20241004	145800	13386934	1902	1902	1902	1902	0
267	20241004	145700	13386934	1902	1902	1902	1902	0
268	20241004	145600	13386934	1902	1902	1902	1902	0
269	20241004	145500	13386934	1902	1900	1902	1900	320
270	20241004	145400	12778451	1900	1900	1900	1900	0
271	20241004	145300	12778451	1900	1899	1900	1899	16
272	20241004	145200	12748056	1889	1889	1889	1889	0
273	20241004	145100	12748056	1889	1889	1889	1889	0
274	20241004	145000	12748056	1889	1889	1889	1889	0
275	20241004	144900	12748056	1889	1889	1889	1889	0
276	20241004	144800	12748056	1889	1889	1889	1889	0
277	20241004	144700	12748056	1889	1889	1889	1889	0
278	20241004	144600	12748056	1889	1889	1889	1889	0
279	20241004	144500	12748056	1889	1889	1889	1889	1213
280	20241004	144400	10456699	1889	1889	1889	1889	0
281	20241004	144300	10456699	1889	1889	1889	1889	0
282	20241004	144200	10456699	1889	1889	1889	1889	0
283	20241004	144100	10456699	1889	1889	1889	1889	0
284	20241004	144000	10456699	1889	1889	1889	1889	0
285	20241004	143900	10456699	1889	1889	1889	1889	0
286	20241004	143800	10456699	1889	1889	1889	1889	0
287	20241004	143700	10456699	1889	1889	1889	1889	0
288	20241004	143600	10456699	1889	1889	1889	1889	0
289	20241004	143500	10456699	1889	1889	1889	1889	0
290	20241004	143400	10456699	1889	1889	1889	1889	0
291	20241004	143300	10456699	1889	1889	1889	1889	0
292	20241004	143200	10456699	1889	1889	1889	1889	0
293	20241004	143100	10456699	1889	1889	1889	1889	0
294	20241004	143000	10456699	1889	1889	1889	1889	0
295	20241004	142900	10456699	1889	1889	1889	1889	0
296	20241004	142800	10456699	1889	1889	1889	1889	0
297	20241004	142700	10456699	1889	1889	1889	1889	0
298	20241004	142600	10456699	1889	1889	1889	1889	0
299	20241004	142500	10456699	1889	1889	1889	1889	0
300	20241004	142400	10456699	1889	1889	1889	1889	0
301	20241004	142300	10456699	1889	1889	1889	1889	0
302	20241004	142200	10456699	1889	1889	1889	1889	0
303	20241004	142100	10456699	1889	1889	1889	1889	0
304	20241004	142000	10456699	1889	1889	1889	1889	0
305	20241004	141900	10456699	1889	1889	1889	1889	0
306	20241004	141800	10456699	1889	1889	1889	1889	0
307	20241004	141700	10456699	1889	1889	1889	1889	0
308	20241004	141600	10456699	1889	1889	1889	1889	0
309	20241004	141500	10456699	1889	1889	1889	1889	0
310	20241004	141400	10456699	1889	1889	1889	1889	0
311	20241004	141300	10456699	1889	1889	1889	1889	0
312	20241004	141200	10456699	1889	1889	1889	1889	0
313	20241004	141100	10456699	1889	1889	1889	1889	0
314	20241004	141000	10456699	1889	1889	1889	1889	0
315	20241004	140900	10456699	1889	1889	1889	1889	0
316	20241004	140800	10456699	1889	1889	1889	1889	0
317	20241004	140700	10456699	1889	1889	1889	1889	0
318	20241004	140600	10456699	1889	1889	1889	1889	0
319	20241004	140500	10456699	1889	1889	1889	1889	0
320	20241004	140400	10456699	1889	1888	1889	1887	48
321	20241004	140300	10366114	1887	1887	1887	1887	0
322	20241004	140200	10366114	1887	1887	1887	1887	900
323	20241004	140100	8667814	1888	1888	1888	1888	12
324	20241004	140000	8645158	1889	1889	1889	1889	0
325	20241004	135900	8645158	1889	1889	1889	1889	60
326	20241004	135800	8531818	1889	1889	1889	1889	0
327	20241004	135700	8531818	1889	1889	1889	1889	0
328	20241004	135600	8531818	1889	1889	1889	1889	0
329	20241004	135500	8531818	1889	1889	1889	1889	0
330	20241004	135400	8531818	1889	1889	1889	1889	0
331	20241004	135300	8531818	1889	1889	1889	1889	0
332	20241004	135200	8531818	1889	1889	1889	1889	9
333	20241004	135100	8514817	1889	1889	1889	1889	0
334	20241004	135000	8514817	1889	1889	1889	1889	0
335	20241004	134900	8514817	1889	1889	1889	1889	0
336	20241004	134800	8514817	1889	1889	1889	1889	0
337	20241004	134700	8514817	1889	1889	1889	1889	0
338	20241004	134600	8514817	1889	1889	1889	1889	0
339	20241004	134500	8514817	1889	1889	1889	1889	10
340	20241004	134400	8495927	1889	1889	1889	1889	0
341	20241004	134300	8495927	1889	1889	1889	1889	0
342	20241004	134200	8495927	1889	1889	1889	1889	0
343	20241004	134100	8495927	1889	1889	1889	1889	12
344	20241004	134000	8473259	1889	1889	1889	1889	0
345	20241004	133900	8473259	1889	1888	1889	1887	605
346	20241004	133800	7331590	1889	1889	1889	1889	100
347	20241004	133700	7142690	1889	1889	1889	1889	0
348	20241004	133600	7142690	1889	1889	1889	1889	0
349	20241004	133500	7142690	1889	1889	1889	1889	2
350	20241004	133400	7138912	1889	1889	1889	1889	0
351	20241004	133300	7138912	1889	1889	1889	1889	0
352	20241004	133200	7138912	1889	1889	1889	1889	0
353	20241004	133100	7138912	1889	1889	1889	1889	0
354	20241004	133000	7138912	1889	1889	1889	1889	0
355	20241004	132900	7138912	1889	1889	1889	1889	0
356	20241004	132800	7138912	1889	1889	1889	1889	0
357	20241004	132700	7138912	1889	1889	1889	1889	0
358	20241004	132600	7138912	1889	1889	1889	1889	0
359	20241004	132500	7138912	1889	1889	1889	1889	0
360	20241004	132400	7138912	1889	1889	1889	1889	0
361	20241004	132300	7138912	1889	1889	1889	1889	0
362	20241004	132200	7138912	1889	1889	1889	1889	0
363	20241004	132100	7138912	1889	1889	1889	1889	0
364	20241004	132000	7138912	1889	1889	1889	1889	0
365	20241004	131900	7138912	1889	1889	1889	1889	0
366	20241004	131800	7138912	1889	1889	1889	1889	0
367	20241004	131700	7138912	1889	1889	1889	1889	0
368	20241004	131600	7138912	1889	1889	1889	1889	0
369	20241004	131500	7138912	1889	1889	1889	1889	0
370	20241004	131400	7138912	1889	1889	1889	1889	0
371	20241004	131300	7138912	1889	1889	1889	1889	0
372	20241004	131200	7138912	1889	1889	1889	1889	0
373	20241004	131100	7138912	1889	1889	1889	1889	0
374	20241004	131000	7138912	1889	1889	1889	1889	0
375	20241004	130900	7138912	1889	1889	1889	1889	0
376	20241004	130800	7138912	1889	1889	1889	1889	0
377	20241004	130700	7138912	1889	1889	1889	1889	0
378	20241004	130600	7138912	1889	1889	1889	1889	0
379	20241004	130500	7138912	1889	1889	1889	1889	0
380	20241004	130400	7138912	1889	1889	1889	1889	0
381	20241004	130300	7138912	1889	1889	1889	1889	0
382	20241004	130200	7138912	1889	1889	1889	1889	0
383	20241004	130100	7138912	1889	1889	1889	1889	0
384	20241004	130000	7138912	1889	1889	1889	1889	0
385	20241004	125900	7138912	1889	1889	1889	1889	0
386	20241004	125800	7138912	1889	1889	1889	1889	0
387	20241004	125700	7138912	1889	1889	1889	1889	0
388	20241004	125600	7138912	1889	1889	1889	1889	1
389	20241004	125500	7137023	1889	1888	1889	1888	8
390	20241004	125400	7121912	1889	1889	1889	1889	0
391	20241004	125300	7121912	1889	1889	1889	1889	0
392	20241004	125200	7121912	1889	1889	1889	1889	0
393	20241004	125100	7121912	1889	1889	1889	1889	0
394	20241004	125000	7121912	1889	1889	1889	1889	0
395	20241004	124900	7121912	1889	1889	1889	1889	0
396	20241004	124800	7121912	1889	1889	1889	1889	5
397	20241004	124700	7112467	1889	1889	1889	1889	0
398	20241004	124600	7112467	1889	1889	1889	1889	0
399	20241004	124500	7112467	1889	1889	1889	1889	0
400	20241004	124400	7112467	1889	1889	1889	1889	0
401	20241004	124300	7112467	1889	1889	1889	1889	0
402	20241004	124200	7112467	1889	1889	1889	1889	0
403	20241004	124100	7112467	1889	1889	1889	1889	0
404	20241004	124000	7112467	1889	1889	1889	1889	0
405	20241004	123900	7112467	1889	1889	1889	1889	0
406	20241004	123800	7112467	1889	1889	1889	1889	0
407	20241004	123700	7112467	1889	1889	1889	1889	0
408	20241004	123600	7112467	1889	1889	1889	1889	0
409	20241004	123500	7112467	1889	1889	1889	1889	0
410	20241004	123400	7112467	1889	1889	1889	1889	0
411	20241004	123300	7112467	1889	1890	1890	1889	92
412	20241004	123200	6938637	1901	1901	1901	1901	0
413	20241004	123100	6938637	1901	1901	1901	1901	1
414	20241004	123000	6936736	1901	1890	1901	1890	66
415	20241004	122900	6811985	1890	1890	1890	1890	0
416	20241004	122800	6811985	1890	1890	1890	1890	0
417	20241004	122700	6811985	1890	1890	1890	1890	2
418	20241004	122600	6808205	1890	1890	1890	1890	0
419	20241004	122500	6808205	1890	1890	1890	1890	0
420	20241004	122400	6808205	1890	1890	1890	1890	0
421	20241004	122300	6808205	1890	1894	1894	1890	33
422	20241004	122200	6745810	1901	1901	1901	1901	0
423	20241004	122100	6745810	1901	1901	1901	1901	0
424	20241004	122000	6745810	1901	1901	1901	1901	0
425	20241004	121900	6745810	1901	1901	1901	1901	0
426	20241004	121800	6745810	1901	1901	1901	1901	0
427	20241004	121700	6745810	1901	1901	1901	1901	15
428	20241004	121600	6717295	1901	1901	1901	1901	0
429	20241004	121500	6717295	1901	1900	1901	1900	221
430	20241004	121400	6297220	1899	1899	1899	1899	44
431	20241004	121300	6213664	1899	1899	1899	1899	0
432	20241004	121200	6213664	1899	1899	1899	1899	0
433	20241004	121100	6213664	1899	1899	1899	1899	0
434	20241004	121000	6213664	1899	1899	1899	1899	0
435	20241004	120900	6213664	1899	1899	1899	1899	0
436	20241004	120800	6213664	1899	1899	1899	1899	0
437	20241004	120700	6213664	1899	1899	1899	1899	0
438	20241004	120600	6213664	1899	1899	1899	1899	0
439	20241004	120500	6213664	1899	1899	1899	1899	0
440	20241004	120400	6213664	1899	1899	1899	1899	1
441	20241004	120300	6211765	1901	1901	1901	1901	0
442	20241004	120200	6211765	1901	1901	1901	1901	0
443	20241004	120100	6211765	1901	1901	1901	1901	0
444	20241004	120000	6211765	1901	1901	1901	1901	0
445	20241004	115900	6211765	1901	1901	1901	1901	0
446	20241004	115800	6211765	1901	1901	1901	1901	0
447	20241004	115700	6211765	1901	1901	1901	1901	0
448	20241004	115600	6211765	1901	1901	1901	1901	0
449	20241004	115500	6211765	1901	1901	1901	1901	0
450	20241004	115400	6211765	1901	1901	1901	1901	0
451	20241004	115300	6211765	1901	1901	1901	1901	0
452	20241004	115200	6211765	1901	1900	1901	1900	50
453	20241004	115100	6116764	1891	1891	1891	1891	22
454	20241004	115000	6075162	1894	1894	1894	1894	0
455	20241004	114900	6075162	1894	1894	1894	1894	0
456	20241004	114800	6075162	1894	1894	1894	1894	0
457	20241004	114700	6075162	1894	1894	1894	1894	0
458	20241004	114600	6075162	1894	1894	1894	1894	6
459	20241004	114500	6063798	1898	1898	1898	1898	0
460	20241004	114400	6063798	1898	1898	1898	1898	0
461	20241004	114300	6063798	1898	1898	1898	1898	0
462	20241004	114200	6063798	1898	1898	1898	1898	0
463	20241004	114100	6063798	1898	1898	1898	1898	0
464	20241004	114000	6063798	1898	1898	1898	1898	0
465	20241004	113900	6063798	1898	1898	1898	1898	0
466	20241004	113800	6063798	1898	1898	1898	1898	0
467	20241004	113700	6063798	1898	1898	1898	1898	0
468	20241004	113600	6063798	1898	1898	1898	1898	0
469	20241004	113500	6063798	1898	1898	1898	1898	0
470	20241004	113400	6063798	1898	1898	1898	1898	0
471	20241004	113300	6063798	1898	1898	1898	1898	0
472	20241004	113200	6063798	1898	1898	1898	1898	0
473	20241004	113100	6063798	1898	1898	1898	1898	0
474	20241004	113000	6063798	1898	1898	1898	1898	0
475	20241004	112900	6063798	1898	1898	1898	1898	538
476	20241004	112800	5042674	1898	1898	1898	1898	58
477	20241004	112700	4932590	1898	1898	1898	1898	0
478	20241004	112600	4932590	1898	1898	1898	1898	0
479	20241004	112500	4932590	1898	1897	1898	1897	46
480	20241004	112400	4845323	1897	1897	1897	1897	0
481	20241004	112300	4845323	1897	1897	1897	1897	7
482	20241004	112200	4832044	1901	1901	1901	1901	0
483	20241004	112100	4832044	1901	1901	1901	1901	0
484	20241004	112000	4832044	1901	1901	1901	1901	0
485	20241004	111900	4832044	1901	1901	1901	1901	0
486	20241004	111800	4832044	1901	1901	1901	1901	0
487	20241004	111700	4832044	1901	1901	1901	1901	0
488	20241004	111600	4832044	1901	1901	1901	1901	0
489	20241004	111500	4832044	1901	1901	1901	1901	0
490	20241004	111400	4832044	1901	1901	1901	1901	0
491	20241004	111300	4832044	1901	1901	1901	1901	0
492	20241004	111200	4832044	1901	1901	1901	1901	0
493	20241004	111100	4832044	1901	1901	1901	1901	0
494	20241004	111000	4832044	1901	1901	1901	1901	0
495	20241004	110900	4832044	1901	1901	1901	1901	0
496	20241004	110800	4832044	1901	1901	1901	1901	0
497	20241004	110700	4832044	1901	1901	1901	1901	0
498	20241004	110600	4832044	1901	1901	1901	1901	0
499	20241004	110500	4832044	1901	1901	1901	1901	0
500	20241004	110400	4832044	1901	1901	1901	1901	0
501	20241004	110300	4832044	1901	1901	1901	1901	0
502	20241004	110200	4832044	1901	1901	1901	1901	0
503	20241004	110100	4832044	1901	1901	1901	1901	0
504	20241004	110000	4832044	1901	1901	1901	1901	0
505	20241004	105900	4832044	1901	1901	1901	1901	0
506	20241004	105800	4832044	1901	1901	1901	1901	0
507	20241004	105700	4832044	1901	1901	1901	1901	0
508	20241004	105600	4832044	1901	1901	1901	1901	0
509	20241004	105500	4832044	1901	1901	1901	1901	0
510	20241004	105400	4832044	1901	1901	1901	1901	0
511	20241004	105300	4832044	1901	1901	1901	1901	0
512	20241004	105200	4832044	1901	1901	1901	1901	0
513	20241004	105100	4832044	1901	1901	1901	1901	0
514	20241004	105000	4832044	1901	1901	1901	1901	0
515	20241004	104900	4832044	1901	1901	1901	1901	0
516	20241004	104800	4832044	1901	1901	1901	1901	0
517	20241004	104700	4832044	1901	1901	1901	1901	0
518	20241004	104600	4832044	1901	1901	1901	1901	0
519	20241004	104500	4832044	1901	1901	1901	1901	0
520	20241004	104400	4832044	1901	1901	1901	1901	0
521	20241004	104300	4832044	1901	1901	1901	1901	25
522	20241004	104200	4784519	1901	1901	1901	1901	0
523	20241004	104100	4784519	1901	1901	1901	1901	0
524	20241004	104000	4784519	1901	1901	1901	1901	0
525	20241004	103900	4784519	1901	1901	1901	1901	0
526	20241004	103800	4784519	1901	1901	1901	1901	0
527	20241004	103700	4784519	1901	1901	1901	1901	0
528	20241004	103600	4784519	1901	1901	1901	1901	0
529	20241004	103500	4784519	1901	1901	1901	1901	0
530	20241004	103400	4784519	1901	1901	1901	1901	26
531	20241004	103300	4735093	1901	1901	1901	1901	0
532	20241004	103200	4735093	1901	1901	1901	1901	0
533	20241004	103100	4735093	1901	1901	1901	1901	0
534	20241004	103000	4735093	1901	1901	1901	1901	1
535	20241004	102900	4733192	1897	1897	1897	1897	0
536	20241004	102800	4733192	1897	1897	1897	1897	0
537	20241004	102700	4733192	1897	1897	1897	1897	0
538	20241004	102600	4733192	1897	1897	1897	1897	0
539	20241004	102500	4733192	1897	1897	1897	1897	8
540	20241004	102400	4718016	1902	1902	1902	1902	0
541	20241004	102300	4718016	1902	1902	1902	1902	0
542	20241004	102200	4718016	1902	1902	1902	1902	0
543	20241004	102100	4718016	1902	1902	1902	1902	0
544	20241004	102000	4718016	1902	1902	1902	1902	0
545	20241004	101900	4718016	1902	1902	1902	1902	0
546	20241004	101800	4718016	1902	1902	1902	1902	0
547	20241004	101700	4718016	1902	1902	1902	1902	0
548	20241004	101600	4718016	1902	1902	1902	1902	0
549	20241004	101500	4718016	1902	1902	1902	1902	0
550	20241004	101400	4718016	1902	1902	1902	1902	0
551	20241004	101300	4718016	1902	1901	1902	1901	223
552	20241004	101200	4293872	1900	1900	1900	1900	2
553	20241004	101100	4290072	1903	1903	1903	1903	0
554	20241004	101000	4290072	1903	1903	1903	1903	0
555	20241004	100900	4290072	1903	1903	1903	1903	0
556	20241004	100800	4290072	1903	1903	1903	1903	0
557	20241004	100700	4290072	1903	1903	1903	1903	0
558	20241004	100600	4290072	1903	1903	1903	1903	0
559	20241004	100500	4290072	1903	1903	1903	1903	0
560	20241004	100400	4290072	1903	1903	1903	1903	0
561	20241004	100300	4290072	1903	1903	1903	1903	0
562	20241004	100200	4290072	1903	1903	1903	1903	0
563	20241004	100100	4290072	1903	1903	1903	1903	0
564	20241004	100000	4290072	1903	1903	1903	1903	0
565	20241004	095900	4290072	1903	1903	1903	1903	0
566	20241004	095800	4290072	1903	1903	1903	1903	0
567	20241004	095700	4290072	1903	1903	1903	1903	0
568	20241004	095600	4290072	1903	1903	1903	1903	0
569	20241004	095500	4290072	1903	1903	1903	1903	0
570	20241004	095400	4290072	1903	1903	1903	1903	0
571	20241004	095300	4290072	1903	1903	1903	1903	0
572	20241004	095200	4290072	1903	1903	1903	1903	0
573	20241004	095100	4290072	1903	1903	1903	1903	0
574	20241004	095000	4290072	1903	1903	1903	1903	0
575	20241004	094900	4290072	1903	1903	1903	1903	0
576	20241004	094800	4290072	1903	1903	1903	1903	0
577	20241004	094700	4290072	1903	1903	1903	1903	0
578	20241004	094600	4290072	1903	1903	1903	1903	0
579	20241004	094500	4290072	1903	1903	1903	1903	0
580	20241004	094400	4290072	1903	1903	1903	1903	1
581	20241004	094300	4288169	1904	1904	1904	1904	0
582	20241004	094200	4288169	1904	1904	1904	1904	5
583	20241004	094100	4278649	1904	1904	1904	1904	1
584	20241004	094000	4276745	1904	1904	1904	1904	0
585	20241004	093900	4276745	1904	1904	1904	1904	0
586	20241004	093800	4276745	1904	1904	1904	1904	1
587	20241004	093700	4274841	1901	1901	1901	1901	0
588	20241004	093600	4274841	1901	1901	1901	1901	0
589	20241004	093500	4274841	1901	1901	1901	1901	0
590	20241004	093400	4274841	1901	1900	1901	1900	171
591	20241004	093300	3949840	1900	1900	1900	1900	1
592	20241004	093200	3947940	1909	1909	1909	1909	0
593	20241004	093100	3947940	1909	1909	1909	1909	0
594	20241004	093000	3947940	1909	1909	1909	1909	0
595	20241004	092900	3947940	1909	1909	1909	1909	0
596	20241004	092800	3947940	1909	1893	1910	1884	279
597	20241004	092700	3419956	1893	1893	1893	1893	0
598	20241004	092600	3419956	1893	1890	1893	1890	500
599	20241004	092500	2474951	1890	1886	1890	1886	1198
600	20241004	092400	214795	1886	1886	1886	1886	0
601	20241004	092300	214795	1886	1886	1886	1886	2
602	20241004	092200	211023	1886	1886	1886	1886	2
603	20241004	092100	207251	1886	1886	1886	1886	3
604	20241004	092000	201593	1887	1887	1887	1887	0
605	20241004	091900	201593	1887	1887	1887	1887	0
606	20241004	091800	201593	1887	1887	1887	1887	0
607	20241004	091700	201593	1887	1887	1887	1887	1
608	20241004	091600	199706	1886	1886	1886	1886	0
609	20241004	091500	199706	1886	1886	1886	1886	50
610	20241004	091400	105406	1887	1887	1887	1887	1
611	20241004	091300	103519	1886	1886	1886	1886	0
612	20241004	091200	103519	1886	1886	1886	1886	0
613	20241004	091100	103519	1886	1886	1886	1886	1
614	20241004	091000	101633	1887	1887	1887	1887	0
615	20241004	090900	101633	1887	1887	1887	1887	0
616	20241004	090800	101633	1887	1887	1887	1887	1
617	20241004	090700	99746	1882	1882	1882	1882	0
618	20241004	090600	99746	1882	1882	1882	1882	0
619	20241004	090500	99746	1882	1882	1882	1882	0
620	20241004	090400	99746	1882	1882	1882	1882	0
621	20241004	090300	99746	1882	1882	1882	1882	0
622	20241004	090200	99746	1882	1882	1882	1882	0
623	20241004	090100	99746	1882	1882	1882	1882	0
624	20241004	090000	99746	1882	1882	1882	1882	53