KissMeData/014470/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190000	106567940	1668	1668	1668	1668	646
3	20241002	185900	106567940	1668	1668	1668	1668	0
4	20241002	185800	106567940	1668	1668	1668	1668	0
5	20241002	185700	106567940	1668	1668	1668	1668	0
6	20241002	185600	106567940	1668	1668	1668	1668	0
7	20241002	185500	106567940	1668	1668	1668	1668	0
8	20241002	185400	106567940	1668	1668	1668	1668	0
9	20241002	185300	106567940	1668	1668	1668	1668	0
10	20241002	185200	106567940	1668	1668	1668	1668	0
11	20241002	185100	106567940	1668	1668	1668	1668	0
12	20241002	185000	106567940	1668	1668	1668	1668	0
13	20241002	184900	106567940	1668	1668	1668	1668	0
14	20241002	184800	106567940	1668	1668	1668	1668	0
15	20241002	184700	106567940	1668	1668	1668	1668	0
16	20241002	184600	106567940	1668	1668	1668	1668	0
17	20241002	184500	106567940	1668	1668	1668	1668	0
18	20241002	184400	106567940	1668	1668	1668	1668	0
19	20241002	184300	106567940	1668	1668	1668	1668	0
20	20241002	184200	106567940	1668	1668	1668	1668	0
21	20241002	184100	106567940	1668	1668	1668	1668	0
22	20241002	184000	106567940	1668	1668	1668	1668	0
23	20241002	183900	106567940	1668	1668	1668	1668	0
24	20241002	183800	106567940	1668	1668	1668	1668	0
25	20241002	183700	106567940	1668	1668	1668	1668	0
26	20241002	183600	106567940	1668	1668	1668	1668	0
27	20241002	183500	106567940	1668	1668	1668	1668	0
28	20241002	183400	106567940	1668	1668	1668	1668	0
29	20241002	183300	106567940	1668	1668	1668	1668	0
30	20241002	183200	106567940	1668	1668	1668	1668	0
31	20241002	183100	106567940	1668	1668	1668	1668	0
32	20241002	183000	106567940	1668	1668	1668	1668	646
33	20241002	182900	106567940	1668	1668	1668	1668	0
34	20241002	182800	106567940	1668	1668	1668	1668	0
35	20241002	182700	106567940	1668	1668	1668	1668	0
36	20241002	182600	106567940	1668	1668	1668	1668	0
37	20241002	182500	106567940	1668	1668	1668	1668	0
38	20241002	182400	106567940	1668	1668	1668	1668	0
39	20241002	182300	106567940	1668	1668	1668	1668	0
40	20241002	182200	106567940	1668	1668	1668	1668	0
41	20241002	182100	106567940	1668	1668	1668	1668	0
42	20241002	182000	106567940	1668	1668	1668	1668	0
43	20241002	181900	106567940	1668	1668	1668	1668	0
44	20241002	181800	106567940	1668	1668	1668	1668	0
45	20241002	181700	106567940	1668	1668	1668	1668	0
46	20241002	181600	106567940	1668	1668	1668	1668	0
47	20241002	181500	106567940	1668	1668	1668	1668	0
48	20241002	181400	106567940	1668	1668	1668	1668	0
49	20241002	181300	106567940	1668	1668	1668	1668	0
50	20241002	181200	106567940	1668	1668	1668	1668	0
51	20241002	181100	106567940	1668	1668	1668	1668	0
52	20241002	181000	106567940	1668	1668	1668	1668	0
53	20241002	180900	106567940	1668	1668	1668	1668	0
54	20241002	180800	106567940	1668	1668	1668	1668	0
55	20241002	180700	106567940	1668	1668	1668	1668	0
56	20241002	180600	106567940	1668	1668	1668	1668	0
57	20241002	180500	106567940	1668	1668	1668	1668	0
58	20241002	180400	106567940	1668	1668	1668	1668	0
59	20241002	180300	106567940	1668	1668	1668	1668	0
60	20241002	180200	106567940	1668	1668	1668	1668	0
61	20241002	180100	106567940	1668	1668	1668	1668	0
62	20241002	180000	106567940	1668	1668	1668	1668	646
63	20241002	175900	106567940	1668	1668	1668	1668	0
64	20241002	175800	106567940	1668	1668	1668	1668	0
65	20241002	175700	106567940	1668	1668	1668	1668	0
66	20241002	175600	106567940	1668	1668	1668	1668	0
67	20241002	175500	106567940	1668	1668	1668	1668	0
68	20241002	175400	106567940	1668	1668	1668	1668	0
69	20241002	175300	106567940	1668	1668	1668	1668	0
70	20241002	175200	106567940	1668	1668	1668	1668	0
71	20241002	175100	106567940	1668	1668	1668	1668	0
72	20241002	175000	106567940	1668	1668	1668	1668	0
73	20241002	174900	106567940	1668	1668	1668	1668	0
74	20241002	174800	106567940	1668	1668	1668	1668	0
75	20241002	174700	106567940	1668	1668	1668	1668	0
76	20241002	174600	106567940	1668	1668	1668	1668	0
77	20241002	174500	106567940	1668	1668	1668	1668	0
78	20241002	174400	106567940	1668	1668	1668	1668	0
79	20241002	174300	106567940	1668	1668	1668	1668	0
80	20241002	174200	106567940	1668	1668	1668	1668	0
81	20241002	174100	106567940	1668	1668	1668	1668	0
82	20241002	174000	106567940	1668	1668	1668	1668	0
83	20241002	173900	106567940	1668	1668	1668	1668	0
84	20241002	173800	106567940	1668	1668	1668	1668	0
85	20241002	173700	106567940	1668	1668	1668	1668	0
86	20241002	173600	106567940	1668	1668	1668	1668	0
87	20241002	173500	106567940	1668	1668	1668	1668	0
88	20241002	173400	106567940	1668	1668	1668	1668	0
89	20241002	173300	106567940	1668	1668	1668	1668	0
90	20241002	173200	106567940	1668	1668	1668	1668	0
91	20241002	173100	106567940	1668	1668	1668	1668	0
92	20241002	173000	106567940	1668	1668	1668	1668	646
93	20241002	172900	106567940	1668	1668	1668	1668	0
94	20241002	172800	106567940	1668	1668	1668	1668	0
95	20241002	172700	106567940	1668	1668	1668	1668	0
96	20241002	172600	106567940	1668	1668	1668	1668	0
97	20241002	172500	106567940	1668	1668	1668	1668	0
98	20241002	172400	106567940	1668	1668	1668	1668	0
99	20241002	172300	106567940	1668	1668	1668	1668	0
100	20241002	172200	106567940	1668	1668	1668	1668	0
101	20241002	172100	106567940	1668	1668	1668	1668	0
102	20241002	172000	106567940	1668	1668	1668	1668	0
103	20241002	171900	106567940	1668	1668	1668	1668	0
104	20241002	171800	106567940	1668	1668	1668	1668	0
105	20241002	171700	106567940	1668	1668	1668	1668	0
106	20241002	171600	106567940	1668	1668	1668	1668	0
107	20241002	171500	106567940	1668	1668	1668	1668	0
108	20241002	171400	106567940	1668	1668	1668	1668	0
109	20241002	171300	106567940	1668	1668	1668	1668	0
110	20241002	171200	106567940	1668	1668	1668	1668	0
111	20241002	171100	106567940	1668	1668	1668	1668	0
112	20241002	171000	106567940	1668	1668	1668	1668	0
113	20241002	170900	106567940	1668	1668	1668	1668	0
114	20241002	170800	106567940	1668	1668	1668	1668	0
115	20241002	170700	106567940	1668	1668	1668	1668	0
116	20241002	170600	106567940	1668	1668	1668	1668	0
117	20241002	170500	106567940	1668	1668	1668	1668	0
118	20241002	170400	106567940	1668	1668	1668	1668	0
119	20241002	170300	106567940	1668	1668	1668	1668	0
120	20241002	170200	106567940	1668	1668	1668	1668	0
121	20241002	170100	106567940	1668	1668	1668	1668	0
122	20241002	170000	106567940	1668	1668	1668	1668	646
123	20241002	165900	106567940	1668	1668	1668	1668	0
124	20241002	165800	106567940	1668	1668	1668	1668	0
125	20241002	165700	106567940	1668	1668	1668	1668	0
126	20241002	165600	106567940	1668	1668	1668	1668	0
127	20241002	165500	106567940	1668	1668	1668	1668	0
128	20241002	165400	106567940	1668	1668	1668	1668	0
129	20241002	165300	106567940	1668	1668	1668	1668	0
130	20241002	165200	106567940	1668	1668	1668	1668	0
131	20241002	165100	106567940	1668	1668	1668	1668	0
132	20241002	165000	106567940	1668	1668	1668	1668	0
133	20241002	164900	106567940	1668	1668	1668	1668	0
134	20241002	164800	106567940	1668	1668	1668	1668	0
135	20241002	164700	106567940	1668	1668	1668	1668	0
136	20241002	164600	106567940	1668	1668	1668	1668	0
137	20241002	164500	106567940	1668	1668	1668	1668	0
138	20241002	164400	106567940	1668	1668	1668	1668	0
139	20241002	164300	106567940	1668	1668	1668	1668	0
140	20241002	164200	106567940	1668	1668	1668	1668	0
141	20241002	164100	106567940	1668	1668	1668	1668	0
142	20241002	164000	106567940	1668	1668	1668	1668	0
143	20241002	163900	106567940	1668	1668	1668	1668	0
144	20241002	163800	106567940	1668	1668	1668	1668	0
145	20241002	163700	106567940	1668	1668	1668	1668	0
146	20241002	163600	106567940	1668	1668	1668	1668	0
147	20241002	163500	106567940	1668	1668	1668	1668	0
148	20241002	163400	106567940	1668	1668	1668	1668	0
149	20241002	163300	106567940	1668	1668	1668	1668	0
150	20241002	163200	106567940	1668	1668	1668	1668	0
151	20241002	163100	106567940	1668	1668	1668	1668	0
152	20241002	163000	106567940	1668	1668	1668	1668	646
153	20241002	162900	106567940	1668	1668	1668	1668	0
154	20241002	162800	106567940	1668	1668	1668	1668	0
155	20241002	162700	106567940	1668	1668	1668	1668	0
156	20241002	162600	106567940	1668	1668	1668	1668	0
157	20241002	162500	106567940	1668	1668	1668	1668	0
158	20241002	162400	106567940	1668	1668	1668	1668	0
159	20241002	162300	106567940	1668	1668	1668	1668	0
160	20241002	162200	106567940	1668	1668	1668	1668	0
161	20241002	162100	106567940	1668	1668	1668	1668	0
162	20241002	162000	106567940	1668	1668	1668	1668	0
163	20241002	161900	106567940	1668	1668	1668	1668	0
164	20241002	161800	106567940	1668	1668	1668	1668	0
165	20241002	161700	106567940	1668	1668	1668	1668	0
166	20241002	161600	106567940	1668	1668	1668	1668	0
167	20241002	161500	106567940	1668	1668	1668	1668	0
168	20241002	161400	106567940	1668	1668	1668	1668	0
169	20241002	161300	106567940	1668	1668	1668	1668	0
170	20241002	161200	106567940	1668	1668	1668	1668	0
171	20241002	161100	106567940	1668	1668	1668	1668	0
172	20241002	161000	106567940	1668	1668	1668	1668	0
173	20241002	160900	106567940	1668	1668	1668	1668	0
174	20241002	160800	106567940	1668	1668	1668	1668	0
175	20241002	160700	106567940	1668	1668	1668	1668	0
176	20241002	160600	106567940	1668	1668	1668	1668	0
177	20241002	160500	106567940	1668	1668	1668	1668	0
178	20241002	160400	106567940	1668	1668	1668	1668	0
179	20241002	160300	106567940	1668	1668	1668	1668	0
180	20241002	160200	106567940	1668	1668	1668	1668	0
181	20241002	160100	106567940	1668	1668	1668	1668	0
182	20241002	160000	106567940	1668	1668	1668	1668	646
183	20241002	155900	106567940	1668	1668	1668	1668	0
184	20241002	155800	106567940	1668	1668	1668	1668	0
185	20241002	155700	106567940	1668	1668	1668	1668	0
186	20241002	155600	106567940	1668	1668	1668	1668	0
187	20241002	155500	106567940	1668	1668	1668	1668	0
188	20241002	155400	106567940	1668	1668	1668	1668	0
189	20241002	155300	106567940	1668	1668	1668	1668	0
190	20241002	155200	106567940	1668	1668	1668	1668	0
191	20241002	155100	106567940	1668	1668	1668	1668	0
192	20241002	155000	106567940	1668	1668	1668	1668	0
193	20241002	154900	106567940	1668	1668	1668	1668	0
194	20241002	154800	106567940	1668	1668	1668	1668	0
195	20241002	154700	106567940	1668	1668	1668	1668	0
196	20241002	154600	106567940	1668	1668	1668	1668	0
197	20241002	154500	106567940	1668	1668	1668	1668	0
198	20241002	154400	106567940	1668	1668	1668	1668	0
199	20241002	154300	106567940	1668	1668	1668	1668	0
200	20241002	154200	106567940	1668	1668	1668	1668	0
201	20241002	154100	106567940	1668	1668	1668	1668	0
202	20241002	154000	106567940	1668	1668	1668	1668	0
203	20241002	153900	106567940	1668	1668	1668	1668	0
204	20241002	153800	106567940	1668	1668	1668	1668	0
205	20241002	153700	106567940	1668	1668	1668	1668	0
206	20241002	153600	106567940	1668	1668	1668	1668	0
207	20241002	153500	106567940	1668	1668	1668	1668	0
208	20241002	153400	106567940	1668	1668	1668	1668	0
209	20241002	153300	106567940	1668	1668	1668	1668	0
210	20241002	153200	106567940	1668	1668	1668	1668	0
211	20241002	153100	106567940	1668	1668	1668	1668	0
212	20241002	153000	106567940	1668	1668	1668	1668	1292
213	20241002	152900	105490412	1667	1667	1667	1667	0
214	20241002	152800	105490412	1667	1667	1667	1667	0
215	20241002	152700	105490412	1667	1667	1667	1667	0
216	20241002	152600	105490412	1667	1667	1667	1667	0
217	20241002	152500	105490412	1667	1667	1667	1667	0
218	20241002	152400	105490412	1667	1667	1667	1667	0
219	20241002	152300	105490412	1667	1667	1667	1667	0
220	20241002	152200	105490412	1667	1667	1667	1667	0
221	20241002	152100	105490412	1667	1667	1667	1667	0
222	20241002	152000	105490412	1667	1667	1667	1667	0
223	20241002	151900	105490412	1667	1667	1667	1667	1
224	20241002	151800	105488745	1667	1667	1667	1667	0
225	20241002	151700	105488745	1667	1667	1667	1667	10
226	20241002	151600	105472075	1667	1667	1667	1664	431
227	20241002	151500	104753775	1667	1667	1667	1667	10
228	20241002	151400	104737105	1667	1667	1667	1667	0
229	20241002	151300	104737105	1667	1667	1667	1667	0
230	20241002	151200	104737105	1667	1667	1667	1667	0
231	20241002	151100	104737105	1667	1667	1667	1667	0
232	20241002	151000	104737105	1667	1667	1667	1667	0
233	20241002	150900	104737105	1667	1667	1667	1667	0
234	20241002	150800	104737105	1667	1667	1667	1667	0
235	20241002	150700	104737105	1667	1667	1667	1667	18
236	20241002	150600	104707099	1667	1667	1667	1667	0
237	20241002	150500	104707099	1667	1667	1667	1667	3
238	20241002	150400	104702098	1663	1663	1663	1663	0
239	20241002	150300	104702098	1663	1663	1663	1663	0
240	20241002	150200	104702098	1663	1663	1663	1663	0
241	20241002	150100	104702098	1663	1664	1664	1663	152
242	20241002	150000	104449311	1663	1663	1663	1663	0
243	20241002	145900	104449311	1663	1663	1663	1663	0
244	20241002	145800	104449311	1663	1663	1663	1663	0
245	20241002	145700	104449311	1663	1663	1663	1663	0
246	20241002	145600	104449311	1663	1663	1663	1663	1
247	20241002	145500	104447648	1667	1667	1667	1667	4
248	20241002	145400	104440980	1663	1663	1663	1663	5
249	20241002	145300	104432665	1667	1667	1667	1667	0
250	20241002	145200	104432665	1667	1667	1667	1667	0
251	20241002	145100	104432665	1667	1667	1667	1667	0
252	20241002	145000	104432665	1667	1667	1667	1667	0
253	20241002	144900	104432665	1667	1667	1667	1667	0
254	20241002	144800	104432665	1667	1667	1667	1667	0
255	20241002	144700	104432665	1667	1662	1667	1662	343
256	20241002	144600	103862574	1667	1667	1667	1667	0
257	20241002	144500	103862574	1667	1667	1667	1667	0
258	20241002	144400	103862574	1667	1667	1667	1667	0
259	20241002	144300	103862574	1667	1667	1667	1667	0
260	20241002	144200	103862574	1667	1667	1667	1667	0
261	20241002	144100	103862574	1667	1667	1667	1667	0
262	20241002	144000	103862574	1667	1667	1667	1667	0
263	20241002	143900	103862574	1667	1667	1667	1667	0
264	20241002	143800	103862574	1667	1667	1667	1667	0
265	20241002	143700	103862574	1667	1667	1667	1667	0
266	20241002	143600	103862574	1667	1666	1667	1666	1020
267	20241002	143500	102163232	1666	1666	1666	1666	2
268	20241002	143400	102159900	1667	1667	1667	1667	0
269	20241002	143300	102159900	1667	1667	1667	1667	0
270	20241002	143200	102159900	1667	1667	1667	1667	22
271	20241002	143100	102123226	1663	1663	1663	1663	0
272	20241002	143000	102123226	1663	1663	1663	1663	0
273	20241002	142900	102123226	1663	1663	1663	1663	0
274	20241002	142800	102123226	1663	1663	1663	1663	0
275	20241002	142700	102123226	1663	1663	1663	1663	0
276	20241002	142600	102123226	1663	1663	1663	1663	0
277	20241002	142500	102123226	1663	1663	1663	1663	200
278	20241002	142400	101790626	1667	1667	1667	1667	0
279	20241002	142300	101790626	1667	1667	1667	1667	0
280	20241002	142200	101790626	1667	1667	1667	1667	0
281	20241002	142100	101790626	1667	1667	1667	1662	3
282	20241002	142000	101785630	1662	1662	1662	1662	255
283	20241002	141900	101361820	1667	1667	1667	1667	0
284	20241002	141800	101361820	1667	1667	1667	1667	8
285	20241002	141700	101348484	1662	1663	1663	1662	400
286	20241002	141600	100683558	1667	1667	1667	1667	0
287	20241002	141500	100683558	1667	1667	1667	1667	0
288	20241002	141400	100683558	1667	1667	1667	1667	0
289	20241002	141300	100683558	1667	1667	1667	1667	0
290	20241002	141200	100683558	1667	1667	1667	1667	0
291	20241002	141100	100683558	1667	1667	1667	1667	0
292	20241002	141000	100683558	1667	1667	1667	1667	0
293	20241002	140900	100683558	1667	1667	1667	1667	0
294	20241002	140800	100683558	1667	1667	1667	1667	0
295	20241002	140700	100683558	1667	1667	1667	1667	4
296	20241002	140600	100676890	1663	1663	1663	1663	0
297	20241002	140500	100676890	1663	1667	1667	1663	1173
298	20241002	140400	98722859	1668	1667	1668	1667	188
299	20241002	140300	98409442	1667	1667	1667	1667	1
300	20241002	140200	98407775	1667	1667	1667	1667	0
301	20241002	140100	98407775	1667	1667	1667	1667	0
302	20241002	140000	98407775	1667	1667	1667	1667	30
303	20241002	135900	98357765	1667	1667	1667	1667	0
304	20241002	135800	98357765	1667	1667	1667	1667	0
305	20241002	135700	98357765	1667	1667	1667	1667	0
306	20241002	135600	98357765	1667	1667	1667	1667	0
307	20241002	135500	98357765	1667	1667	1667	1667	1
308	20241002	135400	98356098	1663	1663	1663	1663	0
309	20241002	135300	98356098	1663	1663	1663	1663	0
310	20241002	135200	98356098	1663	1663	1663	1663	0
311	20241002	135100	98356098	1663	1663	1663	1663	0
312	20241002	135000	98356098	1663	1663	1663	1663	0
313	20241002	134900	98356098	1663	1663	1663	1663	0
314	20241002	134800	98356098	1663	1663	1663	1663	0
315	20241002	134700	98356098	1663	1663	1663	1663	0
316	20241002	134600	98356098	1663	1663	1663	1663	0
317	20241002	134500	98356098	1663	1663	1663	1663	0
318	20241002	134400	98356098	1663	1663	1663	1663	0
319	20241002	134300	98356098	1663	1663	1663	1663	0
320	20241002	134200	98356098	1663	1664	1664	1663	744
321	20241002	134100	97118822	1667	1667	1667	1667	0
322	20241002	134000	97118822	1667	1667	1667	1667	0
323	20241002	133900	97118822	1667	1667	1667	1667	0
324	20241002	133800	97118822	1667	1667	1667	1667	1
325	20241002	133700	97117155	1664	1664	1664	1664	0
326	20241002	133600	97117155	1664	1664	1664	1664	0
327	20241002	133500	97117155	1664	1664	1664	1664	0
328	20241002	133400	97117155	1664	1664	1664	1664	960
329	20241002	133300	95519715	1665	1665	1665	1665	0
330	20241002	133200	95519715	1665	1665	1665	1665	0
331	20241002	133100	95519715	1665	1665	1665	1665	0
332	20241002	133000	95519715	1665	1665	1665	1665	0
333	20241002	132900	95519715	1665	1665	1665	1665	12
334	20241002	132800	95499735	1669	1669	1669	1669	0
335	20241002	132700	95499735	1669	1669	1669	1669	0
336	20241002	132600	95499735	1669	1669	1669	1669	0
337	20241002	132500	95499735	1669	1669	1669	1669	0
338	20241002	132400	95499735	1669	1669	1669	1669	0
339	20241002	132300	95499735	1669	1669	1669	1669	0
340	20241002	132200	95499735	1669	1669	1669	1669	0
341	20241002	132100	95499735	1669	1669	1669	1669	0
342	20241002	132000	95499735	1669	1669	1669	1669	0
343	20241002	131900	95499735	1669	1669	1669	1669	0
344	20241002	131800	95499735	1669	1669	1669	1669	0
345	20241002	131700	95499735	1669	1669	1669	1669	0
346	20241002	131600	95499735	1669	1669	1669	1669	0
347	20241002	131500	95499735	1669	1669	1669	1669	0
348	20241002	131400	95499735	1669	1669	1669	1669	0
349	20241002	131300	95499735	1669	1669	1669	1669	0
350	20241002	131200	95499735	1669	1669	1669	1669	0
351	20241002	131100	95499735	1669	1669	1669	1669	0
352	20241002	131000	95499735	1669	1669	1669	1669	0
353	20241002	130900	95499735	1669	1664	1669	1664	404
354	20241002	130800	94827430	1664	1664	1664	1664	1
355	20241002	130700	94825766	1669	1669	1669	1669	0
356	20241002	130600	94825766	1669	1669	1669	1669	0
357	20241002	130500	94825766	1669	1669	1669	1669	0
358	20241002	130400	94825766	1669	1669	1669	1669	0
359	20241002	130300	94825766	1669	1669	1669	1669	0
360	20241002	130200	94825766	1669	1669	1669	1669	0
361	20241002	130100	94825766	1669	1669	1669	1669	0
362	20241002	130000	94825766	1669	1669	1669	1669	0
363	20241002	125900	94825766	1669	1669	1669	1669	0
364	20241002	125800	94825766	1669	1669	1669	1669	0
365	20241002	125700	94825766	1669	1669	1669	1669	0
366	20241002	125600	94825766	1669	1669	1669	1669	0
367	20241002	125500	94825766	1669	1669	1669	1669	0
368	20241002	125400	94825766	1669	1664	1669	1664	533
369	20241002	125300	93938689	1669	1669	1669	1669	0
370	20241002	125200	93938689	1669	1669	1669	1669	0
371	20241002	125100	93938689	1669	1669	1669	1669	0
372	20241002	125000	93938689	1669	1665	1669	1665	501
373	20241002	124900	93104520	1668	1668	1668	1668	0
374	20241002	124800	93104520	1668	1668	1668	1668	0
375	20241002	124700	93104520	1668	1668	1668	1668	0
376	20241002	124600	93104520	1668	1668	1668	1668	0
377	20241002	124500	93104520	1668	1668	1668	1668	122
378	20241002	124400	92901024	1669	1669	1669	1669	0
379	20241002	124300	92901024	1669	1669	1669	1669	0
380	20241002	124200	92901024	1669	1669	1669	1669	0
381	20241002	124100	92901024	1669	1669	1669	1669	0
382	20241002	124000	92901024	1669	1668	1669	1668	171
383	20241002	123900	92615696	1669	1669	1669	1669	0
384	20241002	123800	92615696	1669	1669	1669	1669	0
385	20241002	123700	92615696	1669	1669	1669	1669	0
386	20241002	123600	92615696	1669	1669	1669	1669	0
387	20241002	123500	92615696	1669	1669	1669	1669	0
388	20241002	123400	92615696	1669	1669	1669	1669	1
389	20241002	123300	92614027	1669	1669	1669	1669	0
390	20241002	123200	92614027	1669	1669	1669	1669	2
391	20241002	123100	92610689	1669	1669	1669	1669	1
392	20241002	123000	92609020	1668	1668	1668	1668	297
393	20241002	122900	92113624	1668	1668	1668	1668	2
394	20241002	122800	92110288	1668	1668	1668	1668	1
395	20241002	122700	92108620	1668	1668	1668	1668	2
396	20241002	122600	92105284	1668	1668	1668	1668	1
397	20241002	122500	92103616	1668	1668	1668	1668	2
398	20241002	122400	92100280	1663	1663	1663	1663	0
399	20241002	122300	92100280	1663	1663	1663	1663	0
400	20241002	122200	92100280	1663	1663	1663	1663	0
401	20241002	122100	92100280	1663	1663	1663	1663	447
402	20241002	122000	91356919	1668	1668	1668	1668	0
403	20241002	121900	91356919	1668	1668	1668	1668	50
404	20241002	121800	91273519	1668	1668	1668	1668	0
405	20241002	121700	91273519	1668	1668	1668	1668	0
406	20241002	121600	91273519	1668	1668	1668	1668	0
407	20241002	121500	91273519	1668	1668	1668	1668	0
408	20241002	121400	91273519	1668	1668	1668	1668	0
409	20241002	121300	91273519	1668	1668	1668	1668	0
410	20241002	121200	91273519	1668	1668	1668	1668	4
411	20241002	121100	91266847	1661	1661	1661	1661	0
412	20241002	121000	91266847	1661	1661	1661	1661	0
413	20241002	120900	91266847	1661	1661	1661	1661	561
414	20241002	120800	90335026	1669	1669	1669	1669	0
415	20241002	120700	90335026	1669	1666	1669	1666	94
416	20241002	120600	90178413	1666	1666	1666	1666	0
417	20241002	120500	90178413	1666	1666	1666	1666	7
418	20241002	120400	90166751	1659	1663	1663	1658	5115
419	20241002	120300	81677683	1669	1669	1669	1669	0
420	20241002	120200	81677683	1669	1669	1669	1669	0
421	20241002	120100	81677683	1669	1669	1669	1669	0
422	20241002	120000	81677683	1669	1669	1669	1669	0
423	20241002	115900	81677683	1669	1669	1669	1669	0
424	20241002	115800	81677683	1669	1669	1669	1669	0
425	20241002	115700	81677683	1669	1669	1669	1669	0
426	20241002	115600	81677683	1669	1669	1669	1669	15
427	20241002	115500	81652648	1669	1669	1669	1669	4
428	20241002	115400	81645972	1663	1663	1663	1663	50
429	20241002	115300	81562822	1663	1663	1663	1663	174
430	20241002	115200	81273460	1669	1669	1669	1669	0
431	20241002	115100	81273460	1669	1669	1669	1669	0
432	20241002	115000	81273460	1669	1669	1669	1669	0
433	20241002	114900	81273460	1669	1669	1669	1669	0
434	20241002	114800	81273460	1669	1669	1669	1669	0
435	20241002	114700	81273460	1669	1669	1669	1669	0
436	20241002	114600	81273460	1669	1669	1669	1669	0
437	20241002	114500	81273460	1669	1669	1669	1669	0
438	20241002	114400	81273460	1669	1669	1669	1669	0
439	20241002	114300	81273460	1669	1669	1669	1669	0
440	20241002	114200	81273460	1669	1669	1669	1669	0
441	20241002	114100	81273460	1669	1669	1669	1669	11
442	20241002	114000	81255101	1663	1663	1663	1663	1221
443	20241002	113900	79224578	1669	1664	1669	1664	263
444	20241002	113800	78786926	1669	1669	1669	1669	0
445	20241002	113700	78786926	1669	1669	1669	1669	0
446	20241002	113600	78786926	1669	1669	1669	1669	5
447	20241002	113500	78778581	1669	1669	1669	1669	0
448	20241002	113400	78778581	1669	1669	1669	1664	3113
449	20241002	113300	73587984	1669	1669	1669	1669	0
450	20241002	113200	73587984	1669	1669	1669	1669	0
451	20241002	113100	73587984	1669	1665	1669	1665	1126
452	20241002	113000	71710418	1669	1669	1669	1669	0
453	20241002	112900	71710418	1669	1669	1669	1669	0
454	20241002	112800	71710418	1669	1669	1669	1669	0
455	20241002	112700	71710418	1669	1669	1669	1669	0
456	20241002	112600	71710418	1669	1669	1669	1669	0
457	20241002	112500	71710418	1669	1669	1669	1669	0
458	20241002	112400	71710418	1669	1669	1669	1669	0
459	20241002	112300	71710418	1669	1669	1669	1669	0
460	20241002	112200	71710418	1669	1669	1669	1669	0
461	20241002	112100	71710418	1669	1669	1669	1669	0
462	20241002	112000	71710418	1669	1669	1669	1669	0
463	20241002	111900	71710418	1669	1669	1669	1669	0
464	20241002	111800	71710418	1669	1669	1669	1669	0
465	20241002	111700	71710418	1669	1669	1669	1669	0
466	20241002	111600	71710418	1669	1669	1669	1669	1530
467	20241002	111500	69156848	1669	1669	1669	1669	0
468	20241002	111400	69156848	1669	1669	1669	1669	18
469	20241002	111300	69126806	1669	1669	1669	1669	0
470	20241002	111200	69126806	1669	1669	1669	1669	0
471	20241002	111100	69126806	1669	1669	1669	1669	0
472	20241002	111000	69126806	1669	1669	1669	1669	953
473	20241002	110900	67536249	1669	1662	1669	1662	94
474	20241002	110800	67380014	1669	1669	1669	1669	0
475	20241002	110700	67380014	1669	1669	1669	1669	100
476	20241002	110600	67213114	1669	1669	1669	1669	2
477	20241002	110500	67209776	1662	1662	1662	1662	360
478	20241002	110400	66611456	1670	1664	1670	1664	48
479	20241002	110300	66531578	1664	1664	1664	1664	50
480	20241002	110200	66448378	1664	1664	1664	1664	51
481	20241002	110100	66363514	1664	1664	1664	1664	1
482	20241002	110000	66361850	1663	1663	1663	1663	0
483	20241002	105900	66361850	1663	1663	1663	1663	0
484	20241002	105800	66361850	1663	1663	1663	1663	0
485	20241002	105700	66361850	1663	1663	1663	1663	0
486	20241002	105600	66361850	1663	1663	1663	1663	0
487	20241002	105500	66361850	1663	1664	1664	1663	150
488	20241002	105400	66112350	1664	1664	1664	1664	0
489	20241002	105300	66112350	1664	1664	1664	1664	0
490	20241002	105200	66112350	1664	1664	1664	1664	0
491	20241002	105100	66112350	1664	1664	1664	1664	0
492	20241002	105000	66112350	1664	1664	1664	1664	90
493	20241002	104900	65962590	1664	1664	1664	1664	0
494	20241002	104800	65962590	1664	1664	1664	1664	100
495	20241002	104700	65796190	1664	1664	1664	1664	0
496	20241002	104600	65796190	1664	1664	1664	1664	0
497	20241002	104500	65796190	1664	1664	1664	1664	0
498	20241002	104400	65796190	1664	1664	1664	1664	400
499	20241002	104300	65130590	1671	1671	1671	1671	0
500	20241002	104200	65130590	1671	1671	1671	1671	0
501	20241002	104100	65130590	1671	1671	1671	1671	0
502	20241002	104000	65130590	1671	1671	1671	1671	0
503	20241002	103900	65130590	1671	1671	1671	1671	0
504	20241002	103800	65130590	1671	1671	1671	1671	0
505	20241002	103700	65130590	1671	1671	1671	1671	0
506	20241002	103600	65130590	1671	1671	1671	1671	0
507	20241002	103500	65130590	1671	1671	1671	1671	0
508	20241002	103400	65130590	1671	1671	1671	1671	1
509	20241002	103300	65128919	1671	1671	1671	1671	0
510	20241002	103200	65128919	1671	1671	1671	1671	0
511	20241002	103100	65128919	1671	1671	1671	1671	1
512	20241002	103000	65127248	1671	1671	1671	1671	0
513	20241002	102900	65127248	1671	1671	1671	1671	0
514	20241002	102800	65127248	1671	1670	1671	1670	8
515	20241002	102700	65113887	1670	1670	1670	1670	0
516	20241002	102600	65113887	1670	1670	1670	1670	0
517	20241002	102500	65113887	1670	1670	1670	1670	0
518	20241002	102400	65113887	1670	1670	1670	1670	0
519	20241002	102300	65113887	1670	1670	1670	1670	3
520	20241002	102200	65108877	1665	1665	1665	1665	370
521	20241002	102100	64492827	1670	1670	1670	1670	0
522	20241002	102000	64492827	1670	1670	1670	1670	1
523	20241002	101900	64491157	1672	1672	1672	1672	3
524	20241002	101800	64486141	1672	1672	1672	1672	4
525	20241002	101700	64479453	1667	1667	1667	1667	561
526	20241002	101600	63544266	1670	1670	1670	1670	0
527	20241002	101500	63544266	1670	1670	1670	1670	0
528	20241002	101400	63544266	1670	1668	1670	1668	1068
529	20241002	101300	61761202	1668	1666	1668	1666	1107
530	20241002	101200	59916778	1666	1666	1666	1666	200
531	20241002	101100	59583578	1666	1666	1666	1666	0
532	20241002	101000	59583578	1666	1666	1666	1666	0
533	20241002	100900	59583578	1666	1666	1666	1666	0
534	20241002	100800	59583578	1666	1666	1666	1666	0
535	20241002	100700	59583578	1666	1666	1666	1666	8
536	20241002	100600	59570250	1666	1666	1666	1666	2
537	20241002	100500	59566918	1665	1665	1665	1665	100
538	20241002	100400	59400418	1665	1665	1665	1665	184
539	20241002	100300	59094058	1665	1665	1665	1665	66
540	20241002	100200	58984168	1665	1658	1665	1658	2137
541	20241002	100100	55439195	1658	1655	1658	1655	641
542	20241002	100000	54378267	1654	1654	1654	1654	0
543	20241002	095900	54378267	1654	1654	1654	1654	3
544	20241002	095800	54373305	1654	1654	1654	1654	0
545	20241002	095700	54373305	1654	1654	1655	1654	150
546	20241002	095600	54125155	1654	1654	1654	1654	0
547	20241002	095500	54125155	1654	1654	1654	1654	0
548	20241002	095400	54125155	1654	1654	1654	1654	1
549	20241002	095300	54123501	1654	1654	1654	1654	2106
550	20241002	095200	50640177	1655	1655	1655	1655	0
551	20241002	095100	50640177	1655	1655	1655	1655	10
552	20241002	095000	50623627	1655	1654	1655	1654	642
553	20241002	094900	49561671	1655	1655	1655	1655	101
554	20241002	094800	49394516	1655	1654	1655	1654	317
555	20241002	094700	48870195	1655	1648	1655	1648	275
556	20241002	094600	48415340	1654	1655	1655	1654	5
557	20241002	094500	48407068	1655	1655	1655	1655	10
558	20241002	094400	48390518	1655	1655	1655	1655	0
559	20241002	094300	48390518	1655	1647	1655	1647	100
560	20241002	094200	48225810	1655	1655	1655	1655	0
561	20241002	094100	48225810	1655	1655	1655	1655	0
562	20241002	094000	48225810	1655	1655	1655	1655	0
563	20241002	093900	48225810	1655	1655	1655	1655	0
564	20241002	093800	48225810	1655	1655	1655	1655	40
565	20241002	093700	48159610	1655	1648	1655	1648	140
566	20241002	093600	47928883	1652	1655	1655	1633	8379
567	20241002	093500	34135212	1659	1659	1659	1659	0
568	20241002	093400	34135212	1659	1659	1659	1659	0
569	20241002	093300	34135212	1659	1659	1659	1659	0
570	20241002	093200	34135212	1659	1659	1659	1659	45
571	20241002	093100	34060557	1659	1659	1659	1659	0
572	20241002	093000	34060557	1659	1659	1659	1654	315
573	20241002	092900	33539294	1659	1659	1659	1659	0
574	20241002	092800	33539294	1659	1659	1659	1659	0
575	20241002	092700	33539294	1659	1659	1659	1659	58
576	20241002	092600	33443072	1667	1666	1667	1666	202
577	20241002	092500	33106539	1666	1666	1666	1666	1
578	20241002	092400	33104873	1660	1660	1660	1660	1306
579	20241002	092300	30936913	1666	1666	1666	1666	3
580	20241002	092200	30931915	1667	1660	1667	1660	486
581	20241002	092100	30125148	1668	1660	1668	1660	254
582	20241002	092000	29702706	1661	1661	1661	1661	353
583	20241002	091900	29116373	1662	1663	1669	1662	3505
584	20241002	091800	23290856	1669	1663	1669	1662	2060
585	20241002	091700	19867039	1670	1663	1670	1662	5100
586	20241002	091600	11390590	1663	1670	1675	1663	1556
587	20241002	091500	8801391	1665	1665	1665	1665	1
588	20241002	091400	8799726	1664	1664	1664	1664	0
589	20241002	091300	8799726	1664	1664	1664	1664	53
590	20241002	091200	8711534	1670	1669	1670	1663	1504
591	20241002	091100	6208591	1670	1671	1671	1670	71
592	20241002	091000	6089991	1671	1674	1674	1671	972
593	20241002	090900	4464979	1675	1675	1675	1672	607
594	20241002	090800	3448616	1676	1677	1677	1676	551
595	20241002	090700	2524940	1677	1677	1677	1677	0
596	20241002	090600	2524940	1677	1681	1681	1677	398
597	20241002	090500	1856929	1689	1689	1689	1689	50
598	20241002	090400	1772479	1689	1689	1689	1689	0
599	20241002	090300	1772479	1689	1689	1689	1689	1
600	20241002	090200	1770790	1681	1694	1707	1681	405
601	20241002	090100	1089133	1695	1698	1698	1695	350
602	20241002	090000	495529	1711	1700	1711	1699	291