KissMeData/034940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	10757385	1406	1406	1406	1406	75
3	20241002	191700	10757385	1406	1406	1406	1406	0
4	20241002	191600	10757385	1406	1406	1406	1406	0
5	20241002	191500	10757385	1406	1406	1406	1406	0
6	20241002	191400	10757385	1406	1406	1406	1406	0
7	20241002	191300	10757385	1406	1406	1406	1406	0
8	20241002	191200	10757385	1406	1406	1406	1406	0
9	20241002	191100	10757385	1406	1406	1406	1406	0
10	20241002	191000	10757385	1406	1406	1406	1406	0
11	20241002	190900	10757385	1406	1406	1406	1406	0
12	20241002	190800	10757385	1406	1406	1406	1406	0
13	20241002	190700	10757385	1406	1406	1406	1406	0
14	20241002	190600	10757385	1406	1406	1406	1406	0
15	20241002	190500	10757385	1406	1406	1406	1406	0
16	20241002	190400	10757385	1406	1406	1406	1406	0
17	20241002	190300	10757385	1406	1406	1406	1406	0
18	20241002	190200	10757385	1406	1406	1406	1406	0
19	20241002	190100	10757385	1406	1406	1406	1406	0
20	20241002	190000	10757385	1406	1406	1406	1406	0
21	20241002	185900	10757385	1406	1406	1406	1406	0
22	20241002	185800	10757385	1406	1406	1406	1406	0
23	20241002	185700	10757385	1406	1406	1406	1406	0
24	20241002	185600	10757385	1406	1406	1406	1406	0
25	20241002	185500	10757385	1406	1406	1406	1406	0
26	20241002	185400	10757385	1406	1406	1406	1406	0
27	20241002	185300	10757385	1406	1406	1406	1406	0
28	20241002	185200	10757385	1406	1406	1406	1406	0
29	20241002	185100	10757385	1406	1406	1406	1406	0
30	20241002	185000	10757385	1406	1406	1406	1406	0
31	20241002	184900	10757385	1406	1406	1406	1406	0
32	20241002	184800	10757385	1406	1406	1406	1406	75
33	20241002	184700	10757385	1406	1406	1406	1406	0
34	20241002	184600	10757385	1406	1406	1406	1406	0
35	20241002	184500	10757385	1406	1406	1406	1406	0
36	20241002	184400	10757385	1406	1406	1406	1406	0
37	20241002	184300	10757385	1406	1406	1406	1406	0
38	20241002	184200	10757385	1406	1406	1406	1406	0
39	20241002	184100	10757385	1406	1406	1406	1406	0
40	20241002	184000	10757385	1406	1406	1406	1406	0
41	20241002	183900	10757385	1406	1406	1406	1406	0
42	20241002	183800	10757385	1406	1406	1406	1406	0
43	20241002	183700	10757385	1406	1406	1406	1406	0
44	20241002	183600	10757385	1406	1406	1406	1406	0
45	20241002	183500	10757385	1406	1406	1406	1406	0
46	20241002	183400	10757385	1406	1406	1406	1406	0
47	20241002	183300	10757385	1406	1406	1406	1406	0
48	20241002	183200	10757385	1406	1406	1406	1406	0
49	20241002	183100	10757385	1406	1406	1406	1406	0
50	20241002	183000	10757385	1406	1406	1406	1406	0
51	20241002	182900	10757385	1406	1406	1406	1406	0
52	20241002	182800	10757385	1406	1406	1406	1406	0
53	20241002	182700	10757385	1406	1406	1406	1406	0
54	20241002	182600	10757385	1406	1406	1406	1406	0
55	20241002	182500	10757385	1406	1406	1406	1406	0
56	20241002	182400	10757385	1406	1406	1406	1406	0
57	20241002	182300	10757385	1406	1406	1406	1406	0
58	20241002	182200	10757385	1406	1406	1406	1406	0
59	20241002	182100	10757385	1406	1406	1406	1406	0
60	20241002	182000	10757385	1406	1406	1406	1406	0
61	20241002	181900	10757385	1406	1406	1406	1406	0
62	20241002	181800	10757385	1406	1406	1406	1406	75
63	20241002	181700	10757385	1406	1406	1406	1406	0
64	20241002	181600	10757385	1406	1406	1406	1406	0
65	20241002	181500	10757385	1406	1406	1406	1406	0
66	20241002	181400	10757385	1406	1406	1406	1406	0
67	20241002	181300	10757385	1406	1406	1406	1406	0
68	20241002	181200	10757385	1406	1406	1406	1406	0
69	20241002	181100	10757385	1406	1406	1406	1406	0
70	20241002	181000	10757385	1406	1406	1406	1406	0
71	20241002	180900	10757385	1406	1406	1406	1406	0
72	20241002	180800	10757385	1406	1406	1406	1406	0
73	20241002	180700	10757385	1406	1406	1406	1406	0
74	20241002	180600	10757385	1406	1406	1406	1406	0
75	20241002	180500	10757385	1406	1406	1406	1406	0
76	20241002	180400	10757385	1406	1406	1406	1406	0
77	20241002	180300	10757385	1406	1406	1406	1406	0
78	20241002	180200	10757385	1406	1406	1406	1406	0
79	20241002	180100	10757385	1406	1406	1406	1406	0
80	20241002	180000	10757385	1406	1406	1406	1406	0
81	20241002	175900	10757385	1406	1406	1406	1406	0
82	20241002	175800	10757385	1406	1406	1406	1406	0
83	20241002	175700	10757385	1406	1406	1406	1406	0
84	20241002	175600	10757385	1406	1406	1406	1406	0
85	20241002	175500	10757385	1406	1406	1406	1406	0
86	20241002	175400	10757385	1406	1406	1406	1406	0
87	20241002	175300	10757385	1406	1406	1406	1406	0
88	20241002	175200	10757385	1406	1406	1406	1406	0
89	20241002	175100	10757385	1406	1406	1406	1406	0
90	20241002	175000	10757385	1406	1406	1406	1406	0
91	20241002	174900	10757385	1406	1406	1406	1406	0
92	20241002	174800	10757385	1406	1406	1406	1406	75
93	20241002	174700	10757385	1406	1406	1406	1406	0
94	20241002	174600	10757385	1406	1406	1406	1406	0
95	20241002	174500	10757385	1406	1406	1406	1406	0
96	20241002	174400	10757385	1406	1406	1406	1406	0
97	20241002	174300	10757385	1406	1406	1406	1406	0
98	20241002	174200	10757385	1406	1406	1406	1406	0
99	20241002	174100	10757385	1406	1406	1406	1406	0
100	20241002	174000	10757385	1406	1406	1406	1406	0
101	20241002	173900	10757385	1406	1406	1406	1406	0
102	20241002	173800	10757385	1406	1406	1406	1406	0
103	20241002	173700	10757385	1406	1406	1406	1406	0
104	20241002	173600	10757385	1406	1406	1406	1406	0
105	20241002	173500	10757385	1406	1406	1406	1406	0
106	20241002	173400	10757385	1406	1406	1406	1406	0
107	20241002	173300	10757385	1406	1406	1406	1406	0
108	20241002	173200	10757385	1406	1406	1406	1406	0
109	20241002	173100	10757385	1406	1406	1406	1406	0
110	20241002	173000	10757385	1406	1406	1406	1406	0
111	20241002	172900	10757385	1406	1406	1406	1406	0
112	20241002	172800	10757385	1406	1406	1406	1406	0
113	20241002	172700	10757385	1406	1406	1406	1406	0
114	20241002	172600	10757385	1406	1406	1406	1406	0
115	20241002	172500	10757385	1406	1406	1406	1406	0
116	20241002	172400	10757385	1406	1406	1406	1406	0
117	20241002	172300	10757385	1406	1406	1406	1406	0
118	20241002	172200	10757385	1406	1406	1406	1406	0
119	20241002	172100	10757385	1406	1406	1406	1406	0
120	20241002	172000	10757385	1406	1406	1406	1406	0
121	20241002	171900	10757385	1406	1406	1406	1406	0
122	20241002	171800	10757385	1406	1406	1406	1406	75
123	20241002	171700	10757385	1406	1406	1406	1406	0
124	20241002	171600	10757385	1406	1406	1406	1406	0
125	20241002	171500	10757385	1406	1406	1406	1406	0
126	20241002	171400	10757385	1406	1406	1406	1406	0
127	20241002	171300	10757385	1406	1406	1406	1406	0
128	20241002	171200	10757385	1406	1406	1406	1406	0
129	20241002	171100	10757385	1406	1406	1406	1406	0
130	20241002	171000	10757385	1406	1406	1406	1406	0
131	20241002	170900	10757385	1406	1406	1406	1406	0
132	20241002	170800	10757385	1406	1406	1406	1406	0
133	20241002	170700	10757385	1406	1406	1406	1406	0
134	20241002	170600	10757385	1406	1406	1406	1406	0
135	20241002	170500	10757385	1406	1406	1406	1406	0
136	20241002	170400	10757385	1406	1406	1406	1406	0
137	20241002	170300	10757385	1406	1406	1406	1406	0
138	20241002	170200	10757385	1406	1406	1406	1406	0
139	20241002	170100	10757385	1406	1406	1406	1406	0
140	20241002	170000	10757385	1406	1406	1406	1406	0
141	20241002	165900	10757385	1406	1406	1406	1406	0
142	20241002	165800	10757385	1406	1406	1406	1406	0
143	20241002	165700	10757385	1406	1406	1406	1406	0
144	20241002	165600	10757385	1406	1406	1406	1406	0
145	20241002	165500	10757385	1406	1406	1406	1406	0
146	20241002	165400	10757385	1406	1406	1406	1406	0
147	20241002	165300	10757385	1406	1406	1406	1406	0
148	20241002	165200	10757385	1406	1406	1406	1406	0
149	20241002	165100	10757385	1406	1406	1406	1406	0
150	20241002	165000	10757385	1406	1406	1406	1406	0
151	20241002	164900	10757385	1406	1406	1406	1406	0
152	20241002	164800	10757385	1406	1406	1406	1406	75
153	20241002	164700	10757385	1406	1406	1406	1406	0
154	20241002	164600	10757385	1406	1406	1406	1406	0
155	20241002	164500	10757385	1406	1406	1406	1406	0
156	20241002	164400	10757385	1406	1406	1406	1406	0
157	20241002	164300	10757385	1406	1406	1406	1406	0
158	20241002	164200	10757385	1406	1406	1406	1406	0
159	20241002	164100	10757385	1406	1406	1406	1406	0
160	20241002	164000	10757385	1406	1406	1406	1406	0
161	20241002	163900	10757385	1406	1406	1406	1406	0
162	20241002	163800	10757385	1406	1406	1406	1406	0
163	20241002	163700	10757385	1406	1406	1406	1406	0
164	20241002	163600	10757385	1406	1406	1406	1406	0
165	20241002	163500	10757385	1406	1406	1406	1406	0
166	20241002	163400	10757385	1406	1406	1406	1406	0
167	20241002	163300	10757385	1406	1406	1406	1406	0
168	20241002	163200	10757385	1406	1406	1406	1406	0
169	20241002	163100	10757385	1406	1406	1406	1406	0
170	20241002	163000	10757385	1406	1406	1406	1406	0
171	20241002	162900	10757385	1406	1406	1406	1406	0
172	20241002	162800	10757385	1406	1406	1406	1406	0
173	20241002	162700	10757385	1406	1406	1406	1406	0
174	20241002	162600	10757385	1406	1406	1406	1406	0
175	20241002	162500	10757385	1406	1406	1406	1406	0
176	20241002	162400	10757385	1406	1406	1406	1406	0
177	20241002	162300	10757385	1406	1406	1406	1406	0
178	20241002	162200	10757385	1406	1406	1406	1406	0
179	20241002	162100	10757385	1406	1406	1406	1406	0
180	20241002	162000	10757385	1406	1406	1406	1406	0
181	20241002	161900	10757385	1406	1406	1406	1406	0
182	20241002	161800	10757385	1406	1406	1406	1406	75
183	20241002	161700	10757385	1406	1406	1406	1406	0
184	20241002	161600	10757385	1406	1406	1406	1406	0
185	20241002	161500	10757385	1406	1406	1406	1406	0
186	20241002	161400	10757385	1406	1406	1406	1406	0
187	20241002	161300	10757385	1406	1406	1406	1406	0
188	20241002	161200	10757385	1406	1406	1406	1406	0
189	20241002	161100	10757385	1406	1406	1406	1406	0
190	20241002	161000	10757385	1406	1406	1406	1406	0
191	20241002	160900	10757385	1406	1406	1406	1406	0
192	20241002	160800	10757385	1406	1406	1406	1406	0
193	20241002	160700	10757385	1406	1406	1406	1406	0
194	20241002	160600	10757385	1406	1406	1406	1406	0
195	20241002	160500	10757385	1406	1406	1406	1406	0
196	20241002	160400	10757385	1406	1406	1406	1406	0
197	20241002	160300	10757385	1406	1406	1406	1406	0
198	20241002	160200	10757385	1406	1406	1406	1406	0
199	20241002	160100	10757385	1406	1406	1406	1406	0
200	20241002	160000	10757385	1406	1406	1406	1406	0
201	20241002	155900	10757385	1406	1406	1406	1406	0
202	20241002	155800	10757385	1406	1406	1406	1406	0
203	20241002	155700	10757385	1406	1406	1406	1406	0
204	20241002	155600	10757385	1406	1406	1406	1406	0
205	20241002	155500	10757385	1406	1406	1406	1406	0
206	20241002	155400	10757385	1406	1406	1406	1406	0
207	20241002	155300	10757385	1406	1406	1406	1406	0
208	20241002	155200	10757385	1406	1406	1406	1406	0
209	20241002	155100	10757385	1406	1406	1406	1406	0
210	20241002	155000	10757385	1406	1406	1406	1406	0
211	20241002	154900	10757385	1406	1406	1406	1406	0
212	20241002	154800	10757385	1406	1406	1406	1406	75
213	20241002	154700	10757385	1406	1406	1406	1406	0
214	20241002	154600	10757385	1406	1406	1406	1406	0
215	20241002	154500	10757385	1406	1406	1406	1406	0
216	20241002	154400	10757385	1406	1406	1406	1406	0
217	20241002	154300	10757385	1406	1406	1406	1406	0
218	20241002	154200	10757385	1406	1406	1406	1406	0
219	20241002	154100	10757385	1406	1406	1406	1406	0
220	20241002	154000	10757385	1406	1406	1406	1406	0
221	20241002	153900	10757385	1406	1406	1406	1406	0
222	20241002	153800	10757385	1406	1406	1406	1406	0
223	20241002	153700	10757385	1406	1406	1406	1406	0
224	20241002	153600	10757385	1406	1406	1406	1406	0
225	20241002	153500	10757385	1406	1406	1406	1406	0
226	20241002	153400	10757385	1406	1406	1406	1406	0
227	20241002	153300	10757385	1406	1406	1406	1406	0
228	20241002	153200	10757385	1406	1406	1406	1406	0
229	20241002	153100	10757385	1406	1406	1406	1406	0
230	20241002	153000	10757385	1406	1406	1406	1406	75
231	20241002	152900	10651935	1406	1406	1406	1406	0
232	20241002	152800	10651935	1406	1406	1406	1406	0
233	20241002	152700	10651935	1406	1406	1406	1406	0
234	20241002	152600	10651935	1406	1406	1406	1406	0
235	20241002	152500	10651935	1406	1406	1406	1406	0
236	20241002	152400	10651935	1406	1406	1406	1406	0
237	20241002	152300	10651935	1406	1406	1406	1406	0
238	20241002	152200	10651935	1406	1406	1406	1406	0
239	20241002	152100	10651935	1406	1406	1406	1406	0
240	20241002	152000	10651935	1406	1406	1406	1406	0
241	20241002	151900	10651935	1406	1406	1406	1406	0
242	20241002	151800	10651935	1406	1406	1406	1406	0
243	20241002	151700	10651935	1406	1406	1406	1406	92
244	20241002	151600	10522583	1408	1408	1408	1408	0
245	20241002	151500	10522583	1408	1408	1408	1408	0
246	20241002	151400	10522583	1408	1408	1408	1408	0
247	20241002	151300	10522583	1408	1408	1408	1408	0
248	20241002	151200	10522583	1408	1408	1408	1408	0
249	20241002	151100	10522583	1408	1408	1408	1408	0
250	20241002	151000	10522583	1408	1408	1408	1408	0
251	20241002	150900	10522583	1408	1408	1408	1408	0
252	20241002	150800	10522583	1408	1403	1408	1403	3
253	20241002	150700	10518369	1403	1403	1403	1403	1
254	20241002	150600	10516966	1397	1398	1398	1397	76
255	20241002	150500	10410784	1403	1403	1403	1403	0
256	20241002	150400	10410784	1403	1403	1403	1403	1
257	20241002	150300	10409381	1397	1397	1397	1397	0
258	20241002	150200	10409381	1397	1403	1403	1397	123
259	20241002	150100	10237340	1403	1403	1403	1403	77
260	20241002	150000	10129309	1404	1404	1404	1404	0
261	20241002	145900	10129309	1404	1404	1404	1404	1
262	20241002	145800	10127905	1399	1400	1400	1399	300
263	20241002	145700	9708195	1408	1408	1408	1408	0
264	20241002	145600	9708195	1408	1408	1408	1408	0
265	20241002	145500	9708195	1408	1408	1408	1408	0
266	20241002	145400	9708195	1408	1407	1408	1399	316
267	20241002	145300	9264425	1408	1408	1408	1408	0
268	20241002	145200	9264425	1408	1408	1408	1408	0
269	20241002	145100	9264425	1408	1408	1408	1408	0
270	20241002	145000	9264425	1408	1408	1408	1408	0
271	20241002	144900	9264425	1408	1408	1408	1408	0
272	20241002	144800	9264425	1408	1408	1408	1408	0
273	20241002	144700	9264425	1408	1408	1408	1408	0
274	20241002	144600	9264425	1408	1408	1408	1408	1
275	20241002	144500	9263017	1407	1407	1407	1407	0
276	20241002	144400	9263017	1407	1407	1407	1407	0
277	20241002	144300	9263017	1407	1407	1407	1407	0
278	20241002	144200	9263017	1407	1407	1407	1407	0
279	20241002	144100	9263017	1407	1407	1407	1407	0
280	20241002	144000	9263017	1407	1407	1407	1407	0
281	20241002	143900	9263017	1407	1407	1407	1407	1
282	20241002	143800	9261610	1400	1400	1400	1400	500
283	20241002	143700	8561610	1409	1409	1409	1409	0
284	20241002	143600	8561610	1409	1409	1409	1409	0
285	20241002	143500	8561610	1409	1409	1409	1409	0
286	20241002	143400	8561610	1409	1409	1409	1409	0
287	20241002	143300	8561610	1409	1409	1409	1409	0
288	20241002	143200	8561610	1409	1409	1409	1409	0
289	20241002	143100	8561610	1409	1409	1409	1409	0
290	20241002	143000	8561610	1409	1409	1409	1409	0
291	20241002	142900	8561610	1409	1409	1409	1409	1
292	20241002	142800	8560201	1400	1401	1401	1400	100
293	20241002	142700	8420200	1410	1410	1410	1410	0
294	20241002	142600	8420200	1410	1410	1410	1410	0
295	20241002	142500	8420200	1410	1410	1410	1410	0
296	20241002	142400	8420200	1410	1410	1410	1410	0
297	20241002	142300	8420200	1410	1410	1410	1410	0
298	20241002	142200	8420200	1410	1410	1410	1410	0
299	20241002	142100	8420200	1410	1410	1410	1410	0
300	20241002	142000	8420200	1410	1410	1410	1410	0
301	20241002	141900	8420200	1410	1410	1410	1410	0
302	20241002	141800	8420200	1410	1410	1410	1410	0
303	20241002	141700	8420200	1410	1410	1410	1410	0
304	20241002	141600	8420200	1410	1410	1410	1410	0
305	20241002	141500	8420200	1410	1410	1410	1410	0
306	20241002	141400	8420200	1410	1410	1410	1410	0
307	20241002	141300	8420200	1410	1410	1410	1410	0
308	20241002	141200	8420200	1410	1410	1410	1410	0
309	20241002	141100	8420200	1410	1410	1410	1410	0
310	20241002	141000	8420200	1410	1410	1410	1410	0
311	20241002	140900	8420200	1410	1410	1410	1410	10
312	20241002	140800	8406100	1410	1410	1410	1410	0
313	20241002	140700	8406100	1410	1410	1410	1410	0
314	20241002	140600	8406100	1410	1410	1410	1410	0
315	20241002	140500	8406100	1410	1410	1410	1410	0
316	20241002	140400	8406100	1410	1410	1410	1410	153
317	20241002	140300	8190370	1410	1410	1410	1410	0
318	20241002	140200	8190370	1410	1410	1410	1410	0
319	20241002	140100	8190370	1410	1410	1410	1410	0
320	20241002	140000	8190370	1410	1410	1410	1410	0
321	20241002	135900	8190370	1410	1410	1410	1410	0
322	20241002	135800	8190370	1410	1410	1410	1410	0
323	20241002	135700	8190370	1410	1410	1410	1410	0
324	20241002	135600	8190370	1410	1410	1410	1410	0
325	20241002	135500	8190370	1410	1410	1410	1410	0
326	20241002	135400	8190370	1410	1410	1410	1410	0
327	20241002	135300	8190370	1410	1410	1410	1410	0
328	20241002	135200	8190370	1410	1410	1410	1410	0
329	20241002	135100	8190370	1410	1410	1410	1410	0
330	20241002	135000	8190370	1410	1410	1410	1410	0
331	20241002	134900	8190370	1410	1410	1410	1410	0
332	20241002	134800	8190370	1410	1410	1410	1410	0
333	20241002	134700	8190370	1410	1410	1410	1410	0
334	20241002	134600	8190370	1410	1410	1410	1410	0
335	20241002	134500	8190370	1410	1410	1410	1410	0
336	20241002	134400	8190370	1410	1410	1410	1410	0
337	20241002	134300	8190370	1410	1410	1410	1410	0
338	20241002	134200	8190370	1410	1410	1410	1410	0
339	20241002	134100	8190370	1410	1410	1410	1410	0
340	20241002	134000	8190370	1410	1410	1410	1410	0
341	20241002	133900	8190370	1410	1410	1410	1410	0
342	20241002	133800	8190370	1410	1410	1410	1410	0
343	20241002	133700	8190370	1410	1410	1410	1410	0
344	20241002	133600	8190370	1410	1410	1410	1410	0
345	20241002	133500	8190370	1410	1410	1410	1410	0
346	20241002	133400	8190370	1410	1410	1410	1410	0
347	20241002	133300	8190370	1410	1410	1410	1410	0
348	20241002	133200	8190370	1410	1410	1410	1410	0
349	20241002	133100	8190370	1410	1410	1410	1410	0
350	20241002	133000	8190370	1410	1410	1410	1410	0
351	20241002	132900	8190370	1410	1410	1410	1410	0
352	20241002	132800	8190370	1410	1410	1410	1410	0
353	20241002	132700	8190370	1410	1410	1410	1410	0
354	20241002	132600	8190370	1410	1410	1410	1410	0
355	20241002	132500	8190370	1410	1410	1410	1410	0
356	20241002	132400	8190370	1410	1410	1410	1410	0
357	20241002	132300	8190370	1410	1410	1410	1410	0
358	20241002	132200	8190370	1410	1410	1410	1410	0
359	20241002	132100	8190370	1410	1410	1410	1410	0
360	20241002	132000	8190370	1410	1410	1410	1410	0
361	20241002	131900	8190370	1410	1410	1410	1410	0
362	20241002	131800	8190370	1410	1410	1410	1410	0
363	20241002	131700	8190370	1410	1410	1410	1410	0
364	20241002	131600	8190370	1410	1410	1410	1410	3
365	20241002	131500	8186140	1411	1411	1411	1411	0
366	20241002	131400	8186140	1411	1411	1411	1411	0
367	20241002	131300	8186140	1411	1411	1411	1411	0
368	20241002	131200	8186140	1411	1411	1411	1411	0
369	20241002	131100	8186140	1411	1411	1411	1411	0
370	20241002	131000	8186140	1411	1411	1411	1411	0
371	20241002	130900	8186140	1411	1411	1411	1411	0
372	20241002	130800	8186140	1411	1411	1411	1411	0
373	20241002	130700	8186140	1411	1411	1411	1411	0
374	20241002	130600	8186140	1411	1411	1411	1411	0
375	20241002	130500	8186140	1411	1411	1411	1411	0
376	20241002	130400	8186140	1411	1411	1411	1411	0
377	20241002	130300	8186140	1411	1411	1411	1411	0
378	20241002	130200	8186140	1411	1411	1411	1411	0
379	20241002	130100	8186140	1411	1411	1411	1411	0
380	20241002	130000	8186140	1411	1411	1411	1411	0
381	20241002	125900	8186140	1411	1411	1411	1411	0
382	20241002	125800	8186140	1411	1411	1411	1411	0
383	20241002	125700	8186140	1411	1411	1411	1411	0
384	20241002	125600	8186140	1411	1411	1411	1411	0
385	20241002	125500	8186140	1411	1411	1411	1411	0
386	20241002	125400	8186140	1411	1411	1411	1411	0
387	20241002	125300	8186140	1411	1411	1411	1411	0
388	20241002	125200	8186140	1411	1411	1411	1411	0
389	20241002	125100	8186140	1411	1411	1411	1411	0
390	20241002	125000	8186140	1411	1411	1411	1411	0
391	20241002	124900	8186140	1411	1411	1411	1411	0
392	20241002	124800	8186140	1411	1411	1411	1411	0
393	20241002	124700	8186140	1411	1411	1411	1411	0
394	20241002	124600	8186140	1411	1411	1411	1411	0
395	20241002	124500	8186140	1411	1411	1411	1411	0
396	20241002	124400	8186140	1411	1411	1411	1411	0
397	20241002	124300	8186140	1411	1411	1411	1411	0
398	20241002	124200	8186140	1411	1411	1411	1411	100
399	20241002	124100	8045040	1411	1411	1411	1411	172
400	20241002	124000	7802348	1411	1411	1411	1411	0
401	20241002	123900	7802348	1411	1411	1411	1411	0
402	20241002	123800	7802348	1411	1411	1411	1411	0
403	20241002	123700	7802348	1411	1411	1411	1411	0
404	20241002	123600	7802348	1411	1411	1411	1411	0
405	20241002	123500	7802348	1411	1411	1411	1411	0
406	20241002	123400	7802348	1411	1411	1411	1411	0
407	20241002	123300	7802348	1411	1411	1411	1411	0
408	20241002	123200	7802348	1411	1411	1411	1411	0
409	20241002	123100	7802348	1411	1411	1411	1411	0
410	20241002	123000	7802348	1411	1411	1411	1411	0
411	20241002	122900	7802348	1411	1411	1411	1411	150
412	20241002	122800	7590698	1411	1411	1411	1411	0
413	20241002	122700	7590698	1411	1411	1411	1411	1
414	20241002	122600	7589287	1405	1405	1405	1405	0
415	20241002	122500	7589287	1405	1405	1405	1405	0
416	20241002	122400	7589287	1405	1405	1405	1405	0
417	20241002	122300	7589287	1405	1405	1405	1405	0
418	20241002	122200	7589287	1405	1405	1405	1405	0
419	20241002	122100	7589287	1405	1405	1405	1405	0
420	20241002	122000	7589287	1405	1405	1405	1405	50
421	20241002	121900	7519037	1405	1405	1405	1405	0
422	20241002	121800	7519037	1405	1405	1405	1405	0
423	20241002	121700	7519037	1405	1405	1405	1405	0
424	20241002	121600	7519037	1405	1405	1405	1405	0
425	20241002	121500	7519037	1405	1405	1405	1405	0
426	20241002	121400	7519037	1405	1405	1405	1405	0
427	20241002	121300	7519037	1405	1405	1405	1405	0
428	20241002	121200	7519037	1405	1405	1405	1405	0
429	20241002	121100	7519037	1405	1405	1405	1405	0
430	20241002	121000	7519037	1405	1405	1405	1405	0
431	20241002	120900	7519037	1405	1405	1405	1405	0
432	20241002	120800	7519037	1405	1405	1405	1405	0
433	20241002	120700	7519037	1405	1405	1405	1405	0
434	20241002	120600	7519037	1405	1405	1405	1405	100
435	20241002	120500	7378537	1405	1405	1405	1405	0
436	20241002	120400	7378537	1405	1405	1405	1405	0
437	20241002	120300	7378537	1405	1405	1405	1405	0
438	20241002	120200	7378537	1405	1405	1405	1405	0
439	20241002	120100	7378537	1405	1405	1405	1405	0
440	20241002	120000	7378537	1405	1405	1405	1405	0
441	20241002	115900	7378537	1405	1405	1405	1405	0
442	20241002	115800	7378537	1405	1405	1405	1405	0
443	20241002	115700	7378537	1405	1405	1405	1405	0
444	20241002	115600	7378537	1405	1405	1405	1405	0
445	20241002	115500	7378537	1405	1405	1405	1405	0
446	20241002	115400	7378537	1405	1405	1405	1405	0
447	20241002	115300	7378537	1405	1405	1405	1405	0
448	20241002	115200	7378537	1405	1405	1405	1405	0
449	20241002	115100	7378537	1405	1405	1405	1405	0
450	20241002	115000	7378537	1405	1405	1405	1405	0
451	20241002	114900	7378537	1405	1405	1405	1405	0
452	20241002	114800	7378537	1405	1405	1405	1405	0
453	20241002	114700	7378537	1405	1405	1405	1405	0
454	20241002	114600	7378537	1405	1405	1405	1405	0
455	20241002	114500	7378537	1405	1405	1405	1405	0
456	20241002	114400	7378537	1405	1405	1405	1405	0
457	20241002	114300	7378537	1405	1405	1405	1405	0
458	20241002	114200	7378537	1405	1405	1405	1405	0
459	20241002	114100	7378537	1405	1405	1405	1405	0
460	20241002	114000	7378537	1405	1405	1405	1405	0
461	20241002	113900	7378537	1405	1405	1405	1405	0
462	20241002	113800	7378537	1405	1405	1405	1405	0
463	20241002	113700	7378537	1405	1405	1405	1405	0
464	20241002	113600	7378537	1405	1405	1405	1405	0
465	20241002	113500	7378537	1405	1405	1405	1405	0
466	20241002	113400	7378537	1405	1405	1405	1405	0
467	20241002	113300	7378537	1405	1405	1405	1405	0
468	20241002	113200	7378537	1405	1405	1405	1405	0
469	20241002	113100	7378537	1405	1405	1405	1405	0
470	20241002	113000	7378537	1405	1405	1405	1405	100
471	20241002	112900	7238037	1405	1405	1405	1405	0
472	20241002	112800	7238037	1405	1405	1405	1405	0
473	20241002	112700	7238037	1405	1405	1405	1405	0
474	20241002	112600	7238037	1405	1405	1405	1405	0
475	20241002	112500	7238037	1405	1405	1405	1405	5
476	20241002	112400	7231012	1405	1405	1405	1405	0
477	20241002	112300	7231012	1405	1405	1405	1405	0
478	20241002	112200	7231012	1405	1405	1405	1405	0
479	20241002	112100	7231012	1405	1405	1405	1405	0
480	20241002	112000	7231012	1405	1405	1405	1405	0
481	20241002	111900	7231012	1405	1405	1405	1405	0
482	20241002	111800	7231012	1405	1405	1405	1405	0
483	20241002	111700	7231012	1405	1405	1405	1405	0
484	20241002	111600	7231012	1405	1405	1405	1405	0
485	20241002	111500	7231012	1405	1405	1405	1405	0
486	20241002	111400	7231012	1405	1405	1405	1405	0
487	20241002	111300	7231012	1405	1405	1405	1405	0
488	20241002	111200	7231012	1405	1405	1405	1405	0
489	20241002	111100	7231012	1405	1405	1405	1405	0
490	20241002	111000	7231012	1405	1405	1405	1405	0
491	20241002	110900	7231012	1405	1405	1405	1405	0
492	20241002	110800	7231012	1405	1405	1405	1405	0
493	20241002	110700	7231012	1405	1405	1405	1405	0
494	20241002	110600	7231012	1405	1405	1405	1405	0
495	20241002	110500	7231012	1405	1405	1405	1405	0
496	20241002	110400	7231012	1405	1405	1405	1405	100
497	20241002	110300	7090512	1405	1405	1405	1405	0
498	20241002	110200	7090512	1405	1405	1405	1405	0
499	20241002	110100	7090512	1405	1405	1405	1405	0
500	20241002	110000	7090512	1405	1405	1405	1405	0
501	20241002	105900	7090512	1405	1405	1405	1405	90
502	20241002	105800	6964062	1405	1405	1405	1405	0
503	20241002	105700	6964062	1405	1405	1405	1405	0
504	20241002	105600	6964062	1405	1405	1405	1405	0
505	20241002	105500	6964062	1405	1405	1405	1405	0
506	20241002	105400	6964062	1405	1405	1405	1405	0
507	20241002	105300	6964062	1405	1405	1405	1405	0
508	20241002	105200	6964062	1405	1405	1405	1405	0
509	20241002	105100	6964062	1405	1405	1405	1405	0
510	20241002	105000	6964062	1405	1405	1405	1405	0
511	20241002	104900	6964062	1405	1405	1405	1405	0
512	20241002	104800	6964062	1405	1405	1405	1405	0
513	20241002	104700	6964062	1405	1405	1405	1405	0
514	20241002	104600	6964062	1405	1405	1405	1405	0
515	20241002	104500	6964062	1405	1405	1405	1405	0
516	20241002	104400	6964062	1405	1405	1405	1405	0
517	20241002	104300	6964062	1405	1405	1405	1405	0
518	20241002	104200	6964062	1405	1405	1405	1405	0
519	20241002	104100	6964062	1405	1405	1405	1405	0
520	20241002	104000	6964062	1405	1405	1405	1405	0
521	20241002	103900	6964062	1405	1405	1405	1405	0
522	20241002	103800	6964062	1405	1405	1405	1405	0
523	20241002	103700	6964062	1405	1405	1405	1405	0
524	20241002	103600	6964062	1405	1405	1405	1405	0
525	20241002	103500	6964062	1405	1405	1405	1405	0
526	20241002	103400	6964062	1405	1405	1405	1405	0
527	20241002	103300	6964062	1405	1405	1405	1405	0
528	20241002	103200	6964062	1405	1405	1405	1405	0
529	20241002	103100	6964062	1405	1405	1405	1405	16
530	20241002	103000	6941582	1405	1405	1405	1405	0
531	20241002	102900	6941582	1405	1405	1405	1405	10
532	20241002	102800	6927532	1405	1404	1405	1404	2
533	20241002	102700	6924723	1393	1393	1393	1393	0
534	20241002	102600	6924723	1393	1393	1393	1393	0
535	20241002	102500	6924723	1393	1401	1401	1393	2000
536	20241002	102400	4133582	1411	1411	1411	1411	0
537	20241002	102300	4133582	1411	1411	1411	1411	0
538	20241002	102200	4133582	1411	1411	1411	1411	0
539	20241002	102100	4133582	1411	1411	1411	1411	1
540	20241002	102000	4132171	1409	1409	1409	1409	50
541	20241002	101900	4061721	1409	1409	1409	1409	0
542	20241002	101800	4061721	1409	1408	1409	1408	100
543	20241002	101700	3920856	1408	1408	1408	1408	0
544	20241002	101600	3920856	1408	1408	1408	1408	0
545	20241002	101500	3920856	1408	1408	1408	1408	0
546	20241002	101400	3920856	1408	1408	1408	1408	0
547	20241002	101300	3920856	1408	1408	1408	1408	0
548	20241002	101200	3920856	1408	1408	1408	1408	0
549	20241002	101100	3920856	1408	1408	1408	1408	0
550	20241002	101000	3920856	1408	1408	1408	1408	0
551	20241002	100900	3920856	1408	1408	1408	1408	0
552	20241002	100800	3920856	1408	1408	1408	1408	0
553	20241002	100700	3920856	1408	1408	1408	1408	0
554	20241002	100600	3920856	1408	1408	1408	1408	0
555	20241002	100500	3920856	1408	1408	1408	1408	300
556	20241002	100400	3498456	1408	1408	1408	1408	1
557	20241002	100300	3497048	1408	1408	1408	1408	0
558	20241002	100200	3497048	1408	1408	1408	1408	0
559	20241002	100100	3497048	1408	1408	1408	1408	0
560	20241002	100000	3497048	1408	1408	1408	1408	0
561	20241002	095900	3497048	1408	1408	1408	1408	0
562	20241002	095800	3497048	1408	1408	1408	1408	0
563	20241002	095700	3497048	1408	1408	1408	1408	0
564	20241002	095600	3497048	1408	1408	1408	1408	0
565	20241002	095500	3497048	1408	1408	1408	1408	0
566	20241002	095400	3497048	1408	1408	1408	1408	0
567	20241002	095300	3497048	1408	1408	1408	1408	0
568	20241002	095200	3497048	1408	1408	1408	1408	0
569	20241002	095100	3497048	1408	1408	1408	1408	0
570	20241002	095000	3497048	1408	1408	1408	1408	0
571	20241002	094900	3497048	1408	1408	1408	1408	0
572	20241002	094800	3497048	1408	1408	1408	1408	0
573	20241002	094700	3497048	1408	1408	1408	1408	1
574	20241002	094600	3495640	1408	1408	1408	1408	2
575	20241002	094500	3492824	1408	1408	1408	1408	101
576	20241002	094400	3350616	1408	1408	1408	1408	2
577	20241002	094300	3347800	1405	1405	1405	1405	0
578	20241002	094200	3347800	1405	1405	1405	1405	0
579	20241002	094100	3347800	1405	1405	1405	1405	0
580	20241002	094000	3347800	1405	1405	1405	1405	5
581	20241002	093900	3340775	1408	1408	1408	1408	0
582	20241002	093800	3340775	1408	1408	1408	1408	0
583	20241002	093700	3340775	1408	1400	1408	1400	64
584	20241002	093600	3251167	1408	1408	1408	1408	0
585	20241002	093500	3251167	1408	1408	1408	1408	1
586	20241002	093400	3249759	1405	1405	1405	1405	0
587	20241002	093300	3249759	1405	1405	1405	1405	10
588	20241002	093200	3235709	1410	1410	1410	1410	0
589	20241002	093100	3235709	1410	1410	1410	1410	0
590	20241002	093000	3235709	1410	1410	1410	1400	1008
591	20241002	092900	1824324	1401	1409	1411	1401	508
592	20241002	092800	1112543	1411	1411	1411	1411	0
593	20241002	092700	1112543	1411	1411	1411	1411	0
594	20241002	092600	1112543	1411	1411	1411	1411	0
595	20241002	092500	1112543	1411	1411	1411	1411	0
596	20241002	092400	1112543	1411	1411	1411	1411	11
597	20241002	092300	1097022	1402	1402	1402	1402	0
598	20241002	092200	1097022	1402	1402	1402	1402	0
599	20241002	092100	1097022	1402	1402	1402	1402	0
600	20241002	092000	1097022	1402	1402	1402	1402	200
601	20241002	091900	816622	1403	1403	1403	1403	0
602	20241002	091800	816622	1403	1403	1403	1403	100
603	20241002	091700	676322	1411	1411	1411	1411	0
604	20241002	091600	676322	1411	1411	1411	1411	0
605	20241002	091500	676322	1411	1411	1411	1411	122
606	20241002	091400	504180	1411	1411	1411	1411	0
607	20241002	091300	504180	1411	1411	1411	1411	1
608	20241002	091200	502769	1401	1401	1401	1401	0
609	20241002	091100	502769	1401	1401	1401	1401	0
610	20241002	091000	502769	1401	1401	1401	1401	0
611	20241002	090900	502769	1401	1414	1414	1401	32
612	20241002	090800	457910	1414	1414	1414	1414	1
613	20241002	090700	456496	1404	1404	1404	1404	250
614	20241002	090600	105496	1404	1405	1405	1404	61
615	20241002	090500	19832	1420	1420	1420	1420	0
616	20241002	090400	19832	1420	1420	1420	1420	0
617	20241002	090300	19832	1420	1419	1421	1405	13
618	20241002	090200	0	1419	1419	1419	1419	0
619	20241002	090100	0	1419	1419	1419	1419	0
620	20241002	090000	0	1419	1419	1419	1419	0