KissMeData/038540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192300	408210563	1807	1807	1807	1807	2000
3	20241002	192200	408210563	1807	1807	1807	1807	0
4	20241002	192100	408210563	1807	1807	1807	1807	0
5	20241002	192000	408210563	1807	1807	1807	1807	0
6	20241002	191900	408210563	1807	1807	1807	1807	0
7	20241002	191800	408210563	1807	1807	1807	1807	0
8	20241002	191700	408210563	1807	1807	1807	1807	0
9	20241002	191600	408210563	1807	1807	1807	1807	0
10	20241002	191500	408210563	1807	1807	1807	1807	0
11	20241002	191400	408210563	1807	1807	1807	1807	0
12	20241002	191300	408210563	1807	1807	1807	1807	0
13	20241002	191200	408210563	1807	1807	1807	1807	0
14	20241002	191100	408210563	1807	1807	1807	1807	0
15	20241002	191000	408210563	1807	1807	1807	1807	0
16	20241002	190900	408210563	1807	1807	1807	1807	0
17	20241002	190800	408210563	1807	1807	1807	1807	0
18	20241002	190700	408210563	1807	1807	1807	1807	0
19	20241002	190600	408210563	1807	1807	1807	1807	0
20	20241002	190500	408210563	1807	1807	1807	1807	0
21	20241002	190400	408210563	1807	1807	1807	1807	0
22	20241002	190300	408210563	1807	1807	1807	1807	0
23	20241002	190200	408210563	1807	1807	1807	1807	0
24	20241002	190100	408210563	1807	1807	1807	1807	0
25	20241002	190000	408210563	1807	1807	1807	1807	0
26	20241002	185900	408210563	1807	1807	1807	1807	0
27	20241002	185800	408210563	1807	1807	1807	1807	0
28	20241002	185700	408210563	1807	1807	1807	1807	0
29	20241002	185600	408210563	1807	1807	1807	1807	0
30	20241002	185500	408210563	1807	1807	1807	1807	0
31	20241002	185400	408210563	1807	1807	1807	1807	0
32	20241002	185300	408210563	1807	1807	1807	1807	2000
33	20241002	185200	408210563	1807	1807	1807	1807	0
34	20241002	185100	408210563	1807	1807	1807	1807	0
35	20241002	185000	408210563	1807	1807	1807	1807	0
36	20241002	184900	408210563	1807	1807	1807	1807	0
37	20241002	184800	408210563	1807	1807	1807	1807	0
38	20241002	184700	408210563	1807	1807	1807	1807	0
39	20241002	184600	408210563	1807	1807	1807	1807	0
40	20241002	184500	408210563	1807	1807	1807	1807	0
41	20241002	184400	408210563	1807	1807	1807	1807	0
42	20241002	184300	408210563	1807	1807	1807	1807	0
43	20241002	184200	408210563	1807	1807	1807	1807	0
44	20241002	184100	408210563	1807	1807	1807	1807	0
45	20241002	184000	408210563	1807	1807	1807	1807	0
46	20241002	183900	408210563	1807	1807	1807	1807	0
47	20241002	183800	408210563	1807	1807	1807	1807	0
48	20241002	183700	408210563	1807	1807	1807	1807	0
49	20241002	183600	408210563	1807	1807	1807	1807	0
50	20241002	183500	408210563	1807	1807	1807	1807	0
51	20241002	183400	408210563	1807	1807	1807	1807	0
52	20241002	183300	408210563	1807	1807	1807	1807	0
53	20241002	183200	408210563	1807	1807	1807	1807	0
54	20241002	183100	408210563	1807	1807	1807	1807	0
55	20241002	183000	408210563	1807	1807	1807	1807	0
56	20241002	182900	408210563	1807	1807	1807	1807	0
57	20241002	182800	408210563	1807	1807	1807	1807	0
58	20241002	182700	408210563	1807	1807	1807	1807	0
59	20241002	182600	408210563	1807	1807	1807	1807	0
60	20241002	182500	408210563	1807	1807	1807	1807	0
61	20241002	182400	408210563	1807	1807	1807	1807	0
62	20241002	182300	408210563	1807	1807	1807	1807	2000
63	20241002	182200	408210563	1807	1807	1807	1807	0
64	20241002	182100	408210563	1807	1807	1807	1807	0
65	20241002	182000	408210563	1807	1807	1807	1807	0
66	20241002	181900	408210563	1807	1807	1807	1807	0
67	20241002	181800	408210563	1807	1807	1807	1807	0
68	20241002	181700	408210563	1807	1807	1807	1807	0
69	20241002	181600	408210563	1807	1807	1807	1807	0
70	20241002	181500	408210563	1807	1807	1807	1807	0
71	20241002	181400	408210563	1807	1807	1807	1807	0
72	20241002	181300	408210563	1807	1807	1807	1807	0
73	20241002	181200	408210563	1807	1807	1807	1807	0
74	20241002	181100	408210563	1807	1807	1807	1807	0
75	20241002	181000	408210563	1807	1807	1807	1807	0
76	20241002	180900	408210563	1807	1807	1807	1807	0
77	20241002	180800	408210563	1807	1807	1807	1807	0
78	20241002	180700	408210563	1807	1807	1807	1807	0
79	20241002	180600	408210563	1807	1807	1807	1807	0
80	20241002	180500	408210563	1807	1807	1807	1807	0
81	20241002	180400	408210563	1807	1807	1807	1807	0
82	20241002	180300	408210563	1807	1807	1807	1807	0
83	20241002	180200	408210563	1807	1807	1807	1807	0
84	20241002	180100	408210563	1807	1807	1807	1807	0
85	20241002	180000	408210563	1807	1807	1807	1807	0
86	20241002	175900	408210563	1807	1807	1807	1807	0
87	20241002	175800	408210563	1807	1807	1807	1807	0
88	20241002	175700	408210563	1807	1807	1807	1807	0
89	20241002	175600	408210563	1807	1807	1807	1807	0
90	20241002	175500	408210563	1807	1807	1807	1807	0
91	20241002	175400	408210563	1807	1807	1807	1807	0
92	20241002	175300	408210563	1807	1807	1807	1807	2000
93	20241002	175200	408210563	1807	1807	1807	1807	0
94	20241002	175100	408210563	1807	1807	1807	1807	0
95	20241002	175000	408210563	1807	1807	1807	1807	0
96	20241002	174900	408210563	1807	1807	1807	1807	0
97	20241002	174800	408210563	1807	1807	1807	1807	0
98	20241002	174700	408210563	1807	1807	1807	1807	0
99	20241002	174600	408210563	1807	1807	1807	1807	0
100	20241002	174500	408210563	1807	1807	1807	1807	0
101	20241002	174400	408210563	1807	1807	1807	1807	0
102	20241002	174300	408210563	1807	1807	1807	1807	0
103	20241002	174200	408210563	1807	1807	1807	1807	0
104	20241002	174100	408210563	1807	1807	1807	1807	0
105	20241002	174000	408210563	1807	1807	1807	1807	0
106	20241002	173900	408210563	1807	1807	1807	1807	0
107	20241002	173800	408210563	1807	1807	1807	1807	0
108	20241002	173700	408210563	1807	1807	1807	1807	0
109	20241002	173600	408210563	1807	1807	1807	1807	0
110	20241002	173500	408210563	1807	1807	1807	1807	0
111	20241002	173400	408210563	1807	1807	1807	1807	0
112	20241002	173300	408210563	1807	1807	1807	1807	0
113	20241002	173200	408210563	1807	1807	1807	1807	0
114	20241002	173100	408210563	1807	1807	1807	1807	0
115	20241002	173000	408210563	1807	1807	1807	1807	0
116	20241002	172900	408210563	1807	1807	1807	1807	0
117	20241002	172800	408210563	1807	1807	1807	1807	0
118	20241002	172700	408210563	1807	1807	1807	1807	0
119	20241002	172600	408210563	1807	1807	1807	1807	0
120	20241002	172500	408210563	1807	1807	1807	1807	0
121	20241002	172400	408210563	1807	1807	1807	1807	0
122	20241002	172300	408210563	1807	1807	1807	1807	2000
123	20241002	172200	408210563	1807	1807	1807	1807	0
124	20241002	172100	408210563	1807	1807	1807	1807	0
125	20241002	172000	408210563	1807	1807	1807	1807	0
126	20241002	171900	408210563	1807	1807	1807	1807	0
127	20241002	171800	408210563	1807	1807	1807	1807	0
128	20241002	171700	408210563	1807	1807	1807	1807	0
129	20241002	171600	408210563	1807	1807	1807	1807	0
130	20241002	171500	408210563	1807	1807	1807	1807	0
131	20241002	171400	408210563	1807	1807	1807	1807	0
132	20241002	171300	408210563	1807	1807	1807	1807	0
133	20241002	171200	408210563	1807	1807	1807	1807	0
134	20241002	171100	408210563	1807	1807	1807	1807	0
135	20241002	171000	408210563	1807	1807	1807	1807	0
136	20241002	170900	408210563	1807	1807	1807	1807	0
137	20241002	170800	408210563	1807	1807	1807	1807	0
138	20241002	170700	408210563	1807	1807	1807	1807	0
139	20241002	170600	408210563	1807	1807	1807	1807	0
140	20241002	170500	408210563	1807	1807	1807	1807	0
141	20241002	170400	408210563	1807	1807	1807	1807	0
142	20241002	170300	408210563	1807	1807	1807	1807	0
143	20241002	170200	408210563	1807	1807	1807	1807	0
144	20241002	170100	408210563	1807	1807	1807	1807	0
145	20241002	170000	408210563	1807	1807	1807	1807	0
146	20241002	165900	408210563	1807	1807	1807	1807	0
147	20241002	165800	408210563	1807	1807	1807	1807	0
148	20241002	165700	408210563	1807	1807	1807	1807	0
149	20241002	165600	408210563	1807	1807	1807	1807	0
150	20241002	165500	408210563	1807	1807	1807	1807	0
151	20241002	165400	408210563	1807	1807	1807	1807	0
152	20241002	165300	408210563	1807	1807	1807	1807	2000
153	20241002	165200	408210563	1807	1807	1807	1807	0
154	20241002	165100	408210563	1807	1807	1807	1807	0
155	20241002	165000	408210563	1807	1807	1807	1807	0
156	20241002	164900	408210563	1807	1807	1807	1807	0
157	20241002	164800	408210563	1807	1807	1807	1807	0
158	20241002	164700	408210563	1807	1807	1807	1807	0
159	20241002	164600	408210563	1807	1807	1807	1807	0
160	20241002	164500	408210563	1807	1807	1807	1807	0
161	20241002	164400	408210563	1807	1807	1807	1807	0
162	20241002	164300	408210563	1807	1807	1807	1807	0
163	20241002	164200	408210563	1807	1807	1807	1807	0
164	20241002	164100	408210563	1807	1807	1807	1807	0
165	20241002	164000	408210563	1807	1807	1807	1807	0
166	20241002	163900	408210563	1807	1807	1807	1807	0
167	20241002	163800	408210563	1807	1807	1807	1807	0
168	20241002	163700	408210563	1807	1807	1807	1807	0
169	20241002	163600	408210563	1807	1807	1807	1807	0
170	20241002	163500	408210563	1807	1807	1807	1807	0
171	20241002	163400	408210563	1807	1807	1807	1807	0
172	20241002	163300	408210563	1807	1807	1807	1807	0
173	20241002	163200	408210563	1807	1807	1807	1807	0
174	20241002	163100	408210563	1807	1807	1807	1807	0
175	20241002	163000	408210563	1807	1807	1807	1807	0
176	20241002	162900	408210563	1807	1807	1807	1807	0
177	20241002	162800	408210563	1807	1807	1807	1807	0
178	20241002	162700	408210563	1807	1807	1807	1807	0
179	20241002	162600	408210563	1807	1807	1807	1807	0
180	20241002	162500	408210563	1807	1807	1807	1807	0
181	20241002	162400	408210563	1807	1807	1807	1807	0
182	20241002	162300	408210563	1807	1807	1807	1807	2000
183	20241002	162200	408210563	1807	1807	1807	1807	0
184	20241002	162100	408210563	1807	1807	1807	1807	0
185	20241002	162000	408210563	1807	1807	1807	1807	0
186	20241002	161900	408210563	1807	1807	1807	1807	0
187	20241002	161800	408210563	1807	1807	1807	1807	0
188	20241002	161700	408210563	1807	1807	1807	1807	0
189	20241002	161600	408210563	1807	1807	1807	1807	0
190	20241002	161500	408210563	1807	1807	1807	1807	0
191	20241002	161400	408210563	1807	1807	1807	1807	0
192	20241002	161300	408210563	1807	1807	1807	1807	0
193	20241002	161200	408210563	1807	1807	1807	1807	0
194	20241002	161100	408210563	1807	1807	1807	1807	0
195	20241002	161000	408210563	1807	1807	1807	1807	0
196	20241002	160900	408210563	1807	1807	1807	1807	0
197	20241002	160800	408210563	1807	1807	1807	1807	0
198	20241002	160700	408210563	1807	1807	1807	1807	0
199	20241002	160600	408210563	1807	1807	1807	1807	0
200	20241002	160500	408210563	1807	1807	1807	1807	0
201	20241002	160400	408210563	1807	1807	1807	1807	0
202	20241002	160300	408210563	1807	1807	1807	1807	0
203	20241002	160200	408210563	1807	1807	1807	1807	0
204	20241002	160100	408210563	1807	1807	1807	1807	0
205	20241002	160000	408210563	1807	1807	1807	1807	0
206	20241002	155900	408210563	1807	1807	1807	1807	0
207	20241002	155800	408210563	1807	1807	1807	1807	0
208	20241002	155700	408210563	1807	1807	1807	1807	0
209	20241002	155600	408210563	1807	1807	1807	1807	0
210	20241002	155500	408210563	1807	1807	1807	1807	0
211	20241002	155400	408210563	1807	1807	1807	1807	0
212	20241002	155300	408210563	1807	1807	1807	1807	2000
213	20241002	155200	408210563	1807	1807	1807	1807	0
214	20241002	155100	408210563	1807	1807	1807	1807	0
215	20241002	155000	408210563	1807	1807	1807	1807	0
216	20241002	154900	408210563	1807	1807	1807	1807	0
217	20241002	154800	408210563	1807	1807	1807	1807	0
218	20241002	154700	408210563	1807	1807	1807	1807	0
219	20241002	154600	408210563	1807	1807	1807	1807	0
220	20241002	154500	408210563	1807	1807	1807	1807	0
221	20241002	154400	408210563	1807	1807	1807	1807	0
222	20241002	154300	408210563	1807	1807	1807	1807	0
223	20241002	154200	408210563	1807	1807	1807	1807	0
224	20241002	154100	408210563	1807	1807	1807	1807	0
225	20241002	154000	408210563	1807	1807	1807	1807	0
226	20241002	153900	408210563	1807	1807	1807	1807	0
227	20241002	153800	408210563	1807	1807	1807	1807	0
228	20241002	153700	408210563	1807	1807	1807	1807	0
229	20241002	153600	408210563	1807	1807	1807	1807	0
230	20241002	153500	408210563	1807	1807	1807	1807	0
231	20241002	153400	408210563	1807	1807	1807	1807	0
232	20241002	153300	408210563	1807	1807	1807	1807	0
233	20241002	153200	408210563	1807	1807	1807	1807	0
234	20241002	153100	408210563	1807	1807	1807	1807	0
235	20241002	153000	408210563	1807	1807	1807	1807	2000
236	20241002	152900	404596563	1784	1784	1784	1784	0
237	20241002	152800	404596563	1784	1784	1784	1784	0
238	20241002	152700	404596563	1784	1784	1784	1784	0
239	20241002	152600	404596563	1784	1784	1784	1784	0
240	20241002	152500	404596563	1784	1784	1784	1784	0
241	20241002	152400	404596563	1784	1784	1784	1784	0
242	20241002	152300	404596563	1784	1784	1784	1784	0
243	20241002	152200	404596563	1784	1784	1784	1784	0
244	20241002	152100	404596563	1784	1784	1784	1784	0
245	20241002	152000	404596563	1784	1784	1784	1784	0
246	20241002	151900	404596563	1784	1785	1785	1784	145
247	20241002	151800	404337763	1785	1785	1785	1785	0
248	20241002	151700	404337763	1785	1785	1785	1785	100
249	20241002	151600	404159263	1786	1786	1786	1786	0
250	20241002	151500	404159263	1786	1783	1786	1783	4162
251	20241002	151400	396734419	1782	1785	1785	1782	629
252	20241002	151300	395612637	1784	1784	1784	1784	0
253	20241002	151200	395612637	1784	1784	1784	1784	0
254	20241002	151100	395612637	1784	1784	1784	1784	0
255	20241002	151000	395612637	1784	1784	1784	1784	115
256	20241002	150900	395407477	1784	1784	1784	1784	47
257	20241002	150800	395323629	1784	1784	1784	1784	0
258	20241002	150700	395323629	1784	1784	1784	1784	63
259	20241002	150600	395211237	1784	1786	1786	1784	102
260	20241002	150500	395029166	1785	1785	1785	1785	0
261	20241002	150400	395029166	1785	1784	1785	1784	185
262	20241002	150300	394699098	1784	1784	1784	1784	20
263	20241002	150200	394663418	1783	1783	1783	1783	0
264	20241002	150100	394663418	1783	1783	1783	1783	19
265	20241002	150000	394629541	1783	1783	1783	1783	92
266	20241002	145900	394465505	1783	1783	1783	1783	29
267	20241002	145800	394413798	1783	1784	1784	1783	517
268	20241002	145700	393491759	1785	1785	1785	1785	50
269	20241002	145600	393402509	1785	1785	1785	1785	0
270	20241002	145500	393402509	1785	1785	1785	1785	20
271	20241002	145400	393366809	1784	1784	1784	1784	0
272	20241002	145300	393366809	1784	1784	1784	1784	142
273	20241002	145200	393113481	1785	1785	1785	1785	330
274	20241002	145100	392524431	1784	1784	1784	1784	20
275	20241002	145000	392488751	1784	1784	1784	1784	112
276	20241002	144900	392288943	1784	1785	1785	1784	300
277	20241002	144800	391753535	1786	1787	1787	1786	2983
278	20241002	144700	386423016	1788	1788	1788	1788	0
279	20241002	144600	386423016	1788	1788	1788	1788	275
280	20241002	144500	385931316	1793	1793	1793	1793	0
281	20241002	144400	385931316	1793	1793	1793	1793	0
282	20241002	144300	385931316	1793	1793	1793	1793	0
283	20241002	144200	385931316	1793	1788	1793	1788	1281
284	20241002	144100	383636021	1788	1788	1788	1788	49
285	20241002	144000	383548409	1788	1788	1788	1788	0
286	20241002	143900	383548409	1788	1788	1788	1788	0
287	20241002	143800	383548409	1788	1788	1788	1788	5
288	20241002	143700	383539469	1788	1789	1789	1787	879
289	20241002	143600	381967825	1790	1790	1790	1790	0
290	20241002	143500	381967825	1790	1790	1790	1790	0
291	20241002	143400	381967825	1790	1791	1791	1790	1249
292	20241002	143300	379731983	1793	1793	1793	1793	112
293	20241002	143200	379531167	1794	1795	1795	1794	208
294	20241002	143100	379157916	1795	1796	1796	1795	97
295	20241002	143000	378983720	1796	1797	1797	1796	162
296	20241002	142900	378692664	1798	1798	1798	1798	1322
297	20241002	142800	376315708	1799	1799	1799	1799	16
298	20241002	142700	376286924	1799	1799	1799	1799	0
299	20241002	142600	376286924	1799	1799	1799	1799	84
300	20241002	142500	376135808	1800	1800	1800	1800	437
301	20241002	142400	375349208	1800	1800	1800	1800	9229
302	20241002	142300	358737008	1800	1800	1800	1800	0
303	20241002	142200	358737008	1800	1800	1800	1800	0
304	20241002	142100	358737008	1800	1800	1800	1800	0
305	20241002	142000	358737008	1800	1800	1800	1800	0
306	20241002	141900	358737008	1800	1800	1800	1800	51
307	20241002	141800	358645208	1801	1801	1801	1801	366
308	20241002	141700	357986042	1801	1801	1801	1801	731
309	20241002	141600	356669511	1802	1802	1802	1802	0
310	20241002	141500	356669511	1802	1802	1802	1802	0
311	20241002	141400	356669511	1802	1802	1802	1802	0
312	20241002	141300	356669511	1802	1802	1802	1802	0
313	20241002	141200	356669511	1802	1802	1802	1802	329
314	20241002	141100	356076653	1802	1802	1802	1802	5
315	20241002	141000	356067643	1800	1800	1800	1800	58
316	20241002	140900	355963243	1800	1800	1800	1800	0
317	20241002	140800	355963243	1800	1800	1800	1800	16
318	20241002	140700	355934443	1800	1801	1801	1800	173
319	20241002	140600	355623005	1801	1802	1802	1801	103
320	20241002	140500	355437471	1804	1807	1807	1804	3271
321	20241002	140400	349534726	1807	1806	1807	1806	278
322	20241002	140300	349032657	1806	1806	1806	1806	110
323	20241002	140200	348833997	1806	1805	1806	1805	440
324	20241002	140100	348039630	1805	1805	1805	1805	0
325	20241002	140000	348039630	1805	1805	1805	1805	100
326	20241002	135900	347859130	1805	1805	1805	1805	0
327	20241002	135800	347859130	1805	1805	1805	1805	31
328	20241002	135700	347803175	1805	1805	1805	1805	0
329	20241002	135600	347803175	1805	1805	1805	1805	72
330	20241002	135500	347673215	1805	1805	1805	1805	0
331	20241002	135400	347673215	1805	1805	1805	1805	0
332	20241002	135300	347673215	1805	1804	1805	1804	290
333	20241002	135200	347150017	1805	1804	1805	1804	90
334	20241002	135100	346987655	1804	1804	1804	1804	0
335	20241002	135000	346987655	1804	1804	1804	1804	213
336	20241002	134900	346603403	1804	1803	1804	1803	189
337	20241002	134800	346262508	1804	1804	1804	1804	0
338	20241002	134700	346262508	1804	1804	1804	1804	0
339	20241002	134600	346262508	1804	1804	1804	1804	0
340	20241002	134500	346262508	1804	1804	1804	1804	0
341	20241002	134400	346262508	1804	1804	1804	1804	0
342	20241002	134300	346262508	1804	1804	1804	1804	0
343	20241002	134200	346262508	1804	1804	1804	1804	69
344	20241002	134100	346138032	1804	1804	1804	1804	0
345	20241002	134000	346138032	1804	1804	1804	1804	0
346	20241002	133900	346138032	1804	1804	1804	1804	0
347	20241002	133800	346138032	1804	1804	1804	1804	0
348	20241002	133700	346138032	1804	1804	1804	1804	0
349	20241002	133600	346138032	1804	1804	1804	1804	0
350	20241002	133500	346138032	1804	1804	1804	1804	0
351	20241002	133400	346138032	1804	1804	1804	1804	0
352	20241002	133300	346138032	1804	1804	1804	1804	0
353	20241002	133200	346138032	1804	1802	1804	1802	130
354	20241002	133100	345903760	1804	1803	1804	1803	40
355	20241002	133000	345831620	1800	1800	1800	1800	675
356	20241002	132900	344616620	1798	1798	1798	1798	678
357	20241002	132800	343397576	1798	1798	1798	1798	0
358	20241002	132700	343397576	1798	1798	1798	1798	0
359	20241002	132600	343397576	1798	1798	1798	1798	0
360	20241002	132500	343397576	1798	1798	1798	1798	3
361	20241002	132400	343392182	1798	1798	1798	1798	0
362	20241002	132300	343392182	1798	1798	1798	1798	0
363	20241002	132200	343392182	1798	1798	1798	1798	20
364	20241002	132100	343356222	1799	1798	1799	1798	208
365	20241002	132000	342982137	1798	1800	1800	1798	551
366	20241002	131900	341990487	1801	1803	1803	1801	809
367	20241002	131800	340533401	1804	1804	1804	1804	8
368	20241002	131700	340518969	1804	1804	1804	1804	0
369	20241002	131600	340518969	1804	1804	1804	1804	0
370	20241002	131500	340518969	1804	1804	1804	1804	0
371	20241002	131400	340518969	1804	1804	1804	1804	0
372	20241002	131300	340518969	1804	1804	1804	1804	0
373	20241002	131200	340518969	1804	1804	1804	1804	0
374	20241002	131100	340518969	1804	1804	1804	1804	0
375	20241002	131000	340518969	1804	1804	1804	1804	0
376	20241002	130900	340518969	1804	1804	1804	1804	1
377	20241002	130800	340517165	1804	1804	1804	1804	0
378	20241002	130700	340517165	1804	1804	1804	1804	0
379	20241002	130600	340517165	1804	1804	1804	1804	1
380	20241002	130500	340515361	1804	1804	1804	1804	0
381	20241002	130400	340515361	1804	1804	1804	1804	0
382	20241002	130300	340515361	1804	1804	1804	1804	0
383	20241002	130200	340515361	1804	1804	1804	1804	0
384	20241002	130100	340515361	1804	1804	1804	1804	0
385	20241002	130000	340515361	1804	1804	1804	1804	0
386	20241002	125900	340515361	1804	1804	1804	1804	0
387	20241002	125800	340515361	1804	1804	1804	1804	0
388	20241002	125700	340515361	1804	1804	1804	1804	0
389	20241002	125600	340515361	1804	1805	1805	1804	1059
390	20241002	125500	338603896	1805	1805	1805	1805	0
391	20241002	125400	338603896	1805	1805	1805	1805	0
392	20241002	125300	338603896	1805	1805	1805	1805	0
393	20241002	125200	338603896	1805	1806	1806	1805	2
394	20241002	125100	338600285	1806	1806	1806	1806	0
395	20241002	125000	338600285	1806	1806	1806	1806	0
396	20241002	124900	338600285	1806	1806	1806	1806	0
397	20241002	124800	338600285	1806	1806	1806	1806	21
398	20241002	124700	338562359	1806	1808	1808	1806	36
399	20241002	124600	338497290	1808	1808	1808	1808	0
400	20241002	124500	338497290	1808	1808	1808	1808	29
401	20241002	124400	338444858	1810	1808	1810	1808	16
402	20241002	124300	338415910	1810	1810	1810	1810	0
403	20241002	124200	338415910	1810	1805	1810	1805	115
404	20241002	124100	338208214	1803	1801	1803	1801	928
405	20241002	124000	336535646	1800	1800	1800	1800	0
406	20241002	123900	336535646	1800	1800	1800	1800	163
407	20241002	123800	336242246	1801	1801	1801	1801	0
408	20241002	123700	336242246	1801	1801	1801	1801	2
409	20241002	123600	336238644	1801	1801	1801	1801	0
410	20241002	123500	336238644	1801	1801	1801	1801	0
411	20241002	123400	336238644	1801	1801	1801	1801	130
412	20241002	123300	336004514	1801	1802	1802	1801	481
413	20241002	123200	335138043	1802	1802	1802	1801	293
414	20241002	123100	334610201	1800	1800	1800	1800	69
415	20241002	123000	334486001	1800	1800	1800	1800	0
416	20241002	122900	334486001	1800	1800	1800	1800	1
417	20241002	122800	334484201	1800	1800	1800	1800	300
418	20241002	122700	333944201	1800	1800	1800	1800	0
419	20241002	122600	333944201	1800	1800	1800	1800	71
420	20241002	122500	333816401	1802	1802	1802	1802	0
421	20241002	122400	333816401	1802	1802	1802	1802	0
422	20241002	122300	333816401	1802	1802	1802	1802	0
423	20241002	122200	333816401	1802	1802	1802	1802	0
424	20241002	122100	333816401	1802	1802	1802	1802	0
425	20241002	122000	333816401	1802	1801	1802	1801	217
426	20241002	121900	333425497	1800	1800	1800	1800	140
427	20241002	121800	333173497	1803	1803	1803	1803	912
428	20241002	121700	331529161	1804	1804	1804	1804	0
429	20241002	121600	331529161	1804	1804	1804	1804	0
430	20241002	121500	331529161	1804	1804	1804	1804	0
431	20241002	121400	331529161	1804	1804	1804	1804	0
432	20241002	121300	331529161	1804	1804	1804	1804	119
433	20241002	121200	331314485	1804	1804	1804	1804	1
434	20241002	121100	331312681	1804	1802	1806	1802	109
435	20241002	121000	331116203	1802	1802	1802	1802	28
436	20241002	120900	331065747	1802	1802	1802	1802	0
437	20241002	120800	331065747	1802	1802	1802	1802	0
438	20241002	120700	331065747	1802	1802	1802	1802	170
439	20241002	120600	330759407	1802	1802	1802	1802	269
440	20241002	120500	330274669	1801	1802	1802	1801	243
441	20241002	120400	329836883	1809	1809	1809	1809	0
442	20241002	120300	329836883	1809	1809	1809	1809	0
443	20241002	120200	329836883	1809	1809	1809	1809	0
444	20241002	120100	329836883	1809	1809	1809	1809	1
445	20241002	120000	329835074	1810	1804	1810	1804	9518
446	20241002	115900	312619322	1805	1805	1805	1805	0
447	20241002	115800	312619322	1805	1805	1805	1805	82
448	20241002	115700	312471312	1805	1798	1805	1798	34
449	20241002	115600	312410094	1797	1797	1797	1797	1
450	20241002	115500	312408297	1797	1797	1797	1797	1
451	20241002	115400	312406500	1797	1797	1797	1797	90
452	20241002	115300	312244770	1797	1797	1797	1797	0
453	20241002	115200	312244770	1797	1797	1797	1797	0
454	20241002	115100	312244770	1797	1797	1797	1797	0
455	20241002	115000	312244770	1797	1797	1797	1797	0
456	20241002	114900	312244770	1797	1798	1798	1797	31
457	20241002	114800	312189033	1804	1804	1804	1804	0
458	20241002	114700	312189033	1804	1804	1804	1804	0
459	20241002	114600	312189033	1804	1804	1804	1804	0
460	20241002	114500	312189033	1804	1804	1804	1804	0
461	20241002	114400	312189033	1804	1804	1804	1804	0
462	20241002	114300	312189033	1804	1804	1804	1804	2000
463	20241002	114200	308581033	1799	1799	1799	1799	17
464	20241002	114100	308550450	1799	1799	1799	1799	0
465	20241002	114000	308550450	1799	1799	1799	1799	4
466	20241002	113900	308543254	1799	1799	1799	1799	3
467	20241002	113800	308537857	1799	1799	1799	1799	8
468	20241002	113700	308523465	1799	1799	1799	1799	0
469	20241002	113600	308523465	1799	1799	1799	1799	14
470	20241002	113500	308498279	1800	1806	1806	1800	180
471	20241002	113400	308174189	1806	1806	1806	1806	12
472	20241002	113300	308152517	1800	1800	1800	1800	142
473	20241002	113200	307896917	1806	1805	1806	1805	10
474	20241002	113100	307878865	1795	1795	1795	1795	0
475	20241002	113000	307878865	1795	1795	1795	1795	161
476	20241002	112900	307589870	1805	1805	1805	1805	0
477	20241002	112800	307589870	1805	1805	1805	1805	0
478	20241002	112700	307589870	1805	1805	1805	1805	0
479	20241002	112600	307589870	1805	1799	1805	1799	30
480	20241002	112500	307535805	1791	1792	1792	1791	214
481	20241002	112400	307152475	1792	1792	1792	1792	10
482	20241002	112300	307134555	1792	1791	1792	1790	510
483	20241002	112200	306221553	1792	1799	1799	1792	1931
484	20241002	112100	302758566	1800	1801	1801	1800	80
485	20241002	112000	302614516	1807	1802	1807	1802	21
486	20241002	111900	302576669	1802	1802	1802	1802	30
487	20241002	111800	302522609	1810	1810	1810	1810	0
488	20241002	111700	302522609	1810	1800	1810	1800	340
489	20241002	111600	301910418	1800	1800	1800	1799	230
490	20241002	111500	301496438	1800	1800	1800	1800	140
491	20241002	111400	301244438	1798	1798	1798	1798	30
492	20241002	111300	301190498	1800	1800	1800	1800	110
493	20241002	111200	300992498	1800	1797	1800	1797	20
494	20241002	111100	300956552	1795	1795	1795	1795	0
495	20241002	111000	300956552	1795	1793	1795	1793	816
496	20241002	110900	299492690	1793	1793	1793	1793	36
497	20241002	110800	299428142	1793	1793	1793	1793	120
498	20241002	110700	299212982	1793	1793	1793	1792	114
499	20241002	110600	299008604	1793	1791	1793	1790	96
500	20241002	110500	298836703	1793	1793	1793	1793	0
501	20241002	110400	298836703	1793	1793	1793	1793	10
502	20241002	110300	298818773	1790	1790	1790	1790	170
503	20241002	110200	298514473	1790	1790	1790	1790	40
504	20241002	110100	298442873	1790	1790	1790	1790	33
505	20241002	110000	298383803	1790	1790	1793	1790	91
506	20241002	105900	298220910	1790	1793	1793	1790	146
507	20241002	105800	297959225	1791	1791	1791	1791	31
508	20241002	105700	297903704	1792	1792	1792	1792	1
509	20241002	105600	297901912	1789	1789	1793	1789	1438
510	20241002	105500	295325318	1789	1792	1792	1789	77
511	20241002	105400	295187499	1789	1789	1789	1789	41
512	20241002	105300	295114150	1789	1789	1792	1789	62
513	20241002	105200	295003229	1790	1792	1792	1790	40
514	20241002	105100	294931609	1790	1790	1790	1790	37
515	20241002	105000	294865379	1792	1789	1792	1789	123
516	20241002	104900	294645269	1789	1789	1789	1788	205
517	20241002	104800	294278699	1789	1789	1789	1789	0
518	20241002	104700	294278699	1789	1789	1789	1789	0
519	20241002	104600	294278699	1789	1790	1790	1789	2
520	20241002	104500	294275120	1790	1790	1790	1790	0
521	20241002	104400	294275120	1790	1790	1790	1790	5
522	20241002	104300	294266170	1790	1790	1790	1790	170
523	20241002	104200	293961870	1792	1792	1792	1792	0
524	20241002	104100	293961870	1792	1792	1792	1792	130
525	20241002	104000	293728910	1792	1792	1792	1792	2
526	20241002	103900	293725326	1792	1792	1792	1792	0
527	20241002	103800	293725326	1792	1792	1792	1792	1
528	20241002	103700	293723534	1785	1785	1785	1785	0
529	20241002	103600	293723534	1785	1785	1785	1785	2328
530	20241002	103500	289568054	1788	1788	1788	1788	3066
531	20241002	103400	284086046	1788	1785	1788	1785	1496
532	20241002	103300	281414530	1786	1786	1786	1786	0
533	20241002	103200	281414530	1786	1786	1786	1786	0
534	20241002	103100	281414530	1786	1786	1786	1786	176
535	20241002	103000	281100194	1786	1786	1786	1786	90
536	20241002	102900	280939454	1781	1786	1786	1781	176
537	20241002	102800	280625988	1784	1784	1784	1784	0
538	20241002	102700	280625988	1784	1783	1784	1783	2501
539	20241002	102600	276165499	1782	1782	1782	1782	117
540	20241002	102500	275957005	1783	1783	1783	1783	1
541	20241002	102400	275955222	1783	1783	1783	1783	0
542	20241002	102300	275955222	1783	1781	1783	1781	715
543	20241002	102200	274681667	1782	1782	1782	1782	10
544	20241002	102100	274663847	1783	1783	1783	1783	0
545	20241002	102000	274663847	1783	1779	1783	1779	359
546	20241002	101900	274024703	1779	1782	1782	1779	1427
547	20241002	101800	271485660	1772	1772	1772	1772	0
548	20241002	101700	271485660	1772	1772	1772	1772	0
549	20241002	101600	271485660	1772	1772	1772	1772	0
550	20241002	101500	271485660	1772	1775	1775	1772	4331
551	20241002	101400	263800828	1775	1778	1778	1775	2184
552	20241002	101300	259919919	1777	1778	1778	1777	1650
553	20241002	101200	256987730	1781	1779	1781	1779	4159
554	20241002	101100	249588861	1777	1777	1777	1777	306
555	20241002	101000	249045099	1777	1777	1777	1777	0
556	20241002	100900	249045099	1777	1777	1777	1777	2
557	20241002	100800	249041545	1776	1776	1776	1776	0
558	20241002	100700	249041545	1776	1776	1776	1776	17
559	20241002	100600	249011353	1780	1775	1780	1775	77
560	20241002	100500	248874673	1774	1774	1774	1774	0
561	20241002	100400	248874673	1774	1774	1774	1774	0
562	20241002	100300	248874673	1774	1774	1774	1774	0
563	20241002	100200	248874673	1774	1774	1774	1774	0
564	20241002	100100	248874673	1774	1774	1774	1774	0
565	20241002	100000	248874673	1774	1774	1775	1774	211
566	20241002	095900	248500350	1771	1771	1771	1771	0
567	20241002	095800	248500350	1771	1771	1771	1771	0
568	20241002	095700	248500350	1771	1771	1773	1771	959
569	20241002	095600	246801216	1772	1772	1772	1772	16
570	20241002	095500	246772864	1771	1771	1771	1770	1286
571	20241002	095400	244495858	1771	1771	1771	1771	11
572	20241002	095300	244476377	1770	1770	1770	1770	0
573	20241002	095200	244476377	1770	1770	1770	1770	0
574	20241002	095100	244476377	1770	1770	1770	1770	457
575	20241002	095000	243667487	1769	1777	1777	1769	4813
576	20241002	094900	235135926	1780	1780	1780	1780	0
577	20241002	094800	235135926	1780	1777	1780	1777	750
578	20241002	094700	233801922	1776	1775	1776	1775	1646
579	20241002	094600	230879188	1775	1775	1775	1770	156
580	20241002	094500	230603058	1775	1775	1775	1775	1
581	20241002	094400	230601283	1768	1768	1768	1768	167
582	20241002	094300	230306027	1769	1769	1769	1769	115
583	20241002	094200	230102592	1768	1768	1768	1768	1
584	20241002	094100	230100824	1765	1765	1765	1765	163
585	20241002	094000	229813129	1765	1766	1766	1765	1288
586	20241002	093900	227538671	1776	1776	1776	1768	20421
587	20241002	093800	191372220	1776	1776	1776	1776	0
588	20241002	093700	191372220	1776	1784	1784	1776	272
589	20241002	093600	190888268	1784	1784	1784	1784	23667
590	20241002	093500	148666340	1784	1784	1784	1784	404
591	20241002	093400	147945604	1784	1784	1785	1784	4124
592	20241002	093300	140588168	1784	1771	1784	1771	1173
593	20241002	093200	138504130	1776	1776	1776	1776	27
594	20241002	093100	138456178	1770	1774	1774	1770	4000
595	20241002	093000	131375758	1776	1776	1776	1776	1
596	20241002	092900	131373982	1775	1775	1775	1775	23
597	20241002	092800	131333157	1775	1775	1775	1775	30
598	20241002	092700	131279907	1772	1772	1772	1772	0
599	20241002	092600	131279907	1772	1770	1772	1770	1393
600	20241002	092500	128812157	1763	1766	1766	1760	23618
601	20241002	092400	87176369	1765	1775	1775	1765	2312
602	20241002	092300	83075689	1779	1779	1779	1779	0
603	20241002	092200	83075689	1779	1770	1779	1769	1083
604	20241002	092100	81157721	1763	1775	1775	1763	13080
605	20241002	092000	57993528	1775	1778	1778	1775	114
606	20241002	091900	57790854	1767	1785	1786	1767	9366
607	20241002	091800	41095022	1785	1799	1799	1785	12222
608	20241002	091700	19201819	1810	1810	1810	1810	21
609	20241002	091600	19163809	1816	1816	1816	1816	1
610	20241002	091500	19161993	1797	1816	1816	1797	161
611	20241002	091400	18872657	1797	1818	1818	1797	3065
612	20241002	091300	13337459	1806	1796	1806	1796	692
613	20241002	091200	12092707	1819	1819	1819	1819	0
614	20241002	091100	12092707	1819	1819	1819	1819	0
615	20241002	091000	12092707	1819	1810	1819	1810	11
616	20241002	090900	12072708	1820	1817	1820	1792	53
617	20241002	090800	11976374	1792	1802	1813	1792	207
618	20241002	090700	11602318	1790	1790	1790	1790	5
619	20241002	090600	11593368	1813	1813	1813	1813	3
620	20241002	090500	11587929	1820	1804	1820	1804	200
621	20241002	090400	11226321	1786	1786	1805	1786	66
622	20241002	090300	11108407	1785	1796	1796	1785	2930
623	20241002	090200	5850862	1796	1796	1796	1796	1
624	20241002	090100	5849066	1796	1795	1796	1795	103
625	20241002	090000	5664152	1795	1811	1820	1795	3128