KissMeData/126640/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202100	21587063	1368	1368	1368	1368	795
3	20241004	202000	21587063	1368	1368	1368	1368	0
4	20241004	201900	21587063	1368	1368	1368	1368	0
5	20241004	201800	21587063	1368	1368	1368	1368	0
6	20241004	201700	21587063	1368	1368	1368	1368	0
7	20241004	201600	21587063	1368	1368	1368	1368	0
8	20241004	201500	21587063	1368	1368	1368	1368	0
9	20241004	201400	21587063	1368	1368	1368	1368	0
10	20241004	201300	21587063	1368	1368	1368	1368	0
11	20241004	201200	21587063	1368	1368	1368	1368	0
12	20241004	201100	21587063	1368	1368	1368	1368	0
13	20241004	201000	21587063	1368	1368	1368	1368	0
14	20241004	200900	21587063	1368	1368	1368	1368	0
15	20241004	200800	21587063	1368	1368	1368	1368	0
16	20241004	200700	21587063	1368	1368	1368	1368	0
17	20241004	200600	21587063	1368	1368	1368	1368	0
18	20241004	200500	21587063	1368	1368	1368	1368	0
19	20241004	200400	21587063	1368	1368	1368	1368	0
20	20241004	200300	21587063	1368	1368	1368	1368	0
21	20241004	200200	21587063	1368	1368	1368	1368	0
22	20241004	200100	21587063	1368	1368	1368	1368	0
23	20241004	200000	21587063	1368	1368	1368	1368	0
24	20241004	195900	21587063	1368	1368	1368	1368	0
25	20241004	195800	21587063	1368	1368	1368	1368	0
26	20241004	195700	21587063	1368	1368	1368	1368	0
27	20241004	195600	21587063	1368	1368	1368	1368	0
28	20241004	195500	21587063	1368	1368	1368	1368	0
29	20241004	195400	21587063	1368	1368	1368	1368	0
30	20241004	195300	21587063	1368	1368	1368	1368	0
31	20241004	195200	21587063	1368	1368	1368	1368	0
32	20241004	195100	21587063	1368	1368	1368	1368	795
33	20241004	195000	21587063	1368	1368	1368	1368	0
34	20241004	194900	21587063	1368	1368	1368	1368	0
35	20241004	194800	21587063	1368	1368	1368	1368	0
36	20241004	194700	21587063	1368	1368	1368	1368	0
37	20241004	194600	21587063	1368	1368	1368	1368	0
38	20241004	194500	21587063	1368	1368	1368	1368	0
39	20241004	194400	21587063	1368	1368	1368	1368	0
40	20241004	194300	21587063	1368	1368	1368	1368	0
41	20241004	194200	21587063	1368	1368	1368	1368	0
42	20241004	194100	21587063	1368	1368	1368	1368	0
43	20241004	194000	21587063	1368	1368	1368	1368	0
44	20241004	193900	21587063	1368	1368	1368	1368	0
45	20241004	193800	21587063	1368	1368	1368	1368	0
46	20241004	193700	21587063	1368	1368	1368	1368	0
47	20241004	193600	21587063	1368	1368	1368	1368	0
48	20241004	193500	21587063	1368	1368	1368	1368	0
49	20241004	193400	21587063	1368	1368	1368	1368	0
50	20241004	193300	21587063	1368	1368	1368	1368	0
51	20241004	193200	21587063	1368	1368	1368	1368	0
52	20241004	193100	21587063	1368	1368	1368	1368	0
53	20241004	193000	21587063	1368	1368	1368	1368	0
54	20241004	192900	21587063	1368	1368	1368	1368	0
55	20241004	192800	21587063	1368	1368	1368	1368	0
56	20241004	192700	21587063	1368	1368	1368	1368	0
57	20241004	192600	21587063	1368	1368	1368	1368	0
58	20241004	192500	21587063	1368	1368	1368	1368	0
59	20241004	192400	21587063	1368	1368	1368	1368	0
60	20241004	192300	21587063	1368	1368	1368	1368	0
61	20241004	192200	21587063	1368	1368	1368	1368	0
62	20241004	192100	21587063	1368	1368	1368	1368	795
63	20241004	192000	21587063	1368	1368	1368	1368	0
64	20241004	191900	21587063	1368	1368	1368	1368	0
65	20241004	191800	21587063	1368	1368	1368	1368	0
66	20241004	191700	21587063	1368	1368	1368	1368	0
67	20241004	191600	21587063	1368	1368	1368	1368	0
68	20241004	191500	21587063	1368	1368	1368	1368	0
69	20241004	191400	21587063	1368	1368	1368	1368	0
70	20241004	191300	21587063	1368	1368	1368	1368	0
71	20241004	191200	21587063	1368	1368	1368	1368	0
72	20241004	191100	21587063	1368	1368	1368	1368	0
73	20241004	191000	21587063	1368	1368	1368	1368	0
74	20241004	190900	21587063	1368	1368	1368	1368	0
75	20241004	190800	21587063	1368	1368	1368	1368	0
76	20241004	190700	21587063	1368	1368	1368	1368	0
77	20241004	190600	21587063	1368	1368	1368	1368	0
78	20241004	190500	21587063	1368	1368	1368	1368	0
79	20241004	190400	21587063	1368	1368	1368	1368	0
80	20241004	190300	21587063	1368	1368	1368	1368	0
81	20241004	190200	21587063	1368	1368	1368	1368	0
82	20241004	190100	21587063	1368	1368	1368	1368	0
83	20241004	190000	21587063	1368	1368	1368	1368	0
84	20241004	185900	21587063	1368	1368	1368	1368	0
85	20241004	185800	21587063	1368	1368	1368	1368	0
86	20241004	185700	21587063	1368	1368	1368	1368	0
87	20241004	185600	21587063	1368	1368	1368	1368	0
88	20241004	185500	21587063	1368	1368	1368	1368	0
89	20241004	185400	21587063	1368	1368	1368	1368	0
90	20241004	185300	21587063	1368	1368	1368	1368	0
91	20241004	185200	21587063	1368	1368	1368	1368	0
92	20241004	185100	21587063	1368	1368	1368	1368	795
93	20241004	185000	21587063	1368	1368	1368	1368	0
94	20241004	184900	21587063	1368	1368	1368	1368	0
95	20241004	184800	21587063	1368	1368	1368	1368	0
96	20241004	184700	21587063	1368	1368	1368	1368	0
97	20241004	184600	21587063	1368	1368	1368	1368	0
98	20241004	184500	21587063	1368	1368	1368	1368	0
99	20241004	184400	21587063	1368	1368	1368	1368	0
100	20241004	184300	21587063	1368	1368	1368	1368	0
101	20241004	184200	21587063	1368	1368	1368	1368	0
102	20241004	184100	21587063	1368	1368	1368	1368	0
103	20241004	184000	21587063	1368	1368	1368	1368	0
104	20241004	183900	21587063	1368	1368	1368	1368	0
105	20241004	183800	21587063	1368	1368	1368	1368	0
106	20241004	183700	21587063	1368	1368	1368	1368	0
107	20241004	183600	21587063	1368	1368	1368	1368	0
108	20241004	183500	21587063	1368	1368	1368	1368	0
109	20241004	183400	21587063	1368	1368	1368	1368	0
110	20241004	183300	21587063	1368	1368	1368	1368	0
111	20241004	183200	21587063	1368	1368	1368	1368	0
112	20241004	183100	21587063	1368	1368	1368	1368	0
113	20241004	183000	21587063	1368	1368	1368	1368	0
114	20241004	182900	21587063	1368	1368	1368	1368	0
115	20241004	182800	21587063	1368	1368	1368	1368	0
116	20241004	182700	21587063	1368	1368	1368	1368	0
117	20241004	182600	21587063	1368	1368	1368	1368	0
118	20241004	182500	21587063	1368	1368	1368	1368	0
119	20241004	182400	21587063	1368	1368	1368	1368	0
120	20241004	182300	21587063	1368	1368	1368	1368	0
121	20241004	182200	21587063	1368	1368	1368	1368	0
122	20241004	182100	21587063	1368	1368	1368	1368	795
123	20241004	182000	21587063	1368	1368	1368	1368	0
124	20241004	181900	21587063	1368	1368	1368	1368	0
125	20241004	181800	21587063	1368	1368	1368	1368	0
126	20241004	181700	21587063	1368	1368	1368	1368	0
127	20241004	181600	21587063	1368	1368	1368	1368	0
128	20241004	181500	21587063	1368	1368	1368	1368	0
129	20241004	181400	21587063	1368	1368	1368	1368	0
130	20241004	181300	21587063	1368	1368	1368	1368	0
131	20241004	181200	21587063	1368	1368	1368	1368	0
132	20241004	181100	21587063	1368	1368	1368	1368	0
133	20241004	181000	21587063	1368	1368	1368	1368	0
134	20241004	180900	21587063	1368	1368	1368	1368	0
135	20241004	180800	21587063	1368	1368	1368	1368	0
136	20241004	180700	21587063	1368	1368	1368	1368	0
137	20241004	180600	21587063	1368	1368	1368	1368	0
138	20241004	180500	21587063	1368	1368	1368	1368	0
139	20241004	180400	21587063	1368	1368	1368	1368	0
140	20241004	180300	21587063	1368	1368	1368	1368	0
141	20241004	180200	21587063	1368	1368	1368	1368	0
142	20241004	180100	21587063	1368	1368	1368	1368	0
143	20241004	180000	21587063	1368	1368	1368	1368	0
144	20241004	175900	21587063	1368	1368	1368	1368	0
145	20241004	175800	21587063	1368	1368	1368	1368	0
146	20241004	175700	21587063	1368	1368	1368	1368	0
147	20241004	175600	21587063	1368	1368	1368	1368	0
148	20241004	175500	21587063	1368	1368	1368	1368	0
149	20241004	175400	21587063	1368	1368	1368	1368	0
150	20241004	175300	21587063	1368	1368	1368	1368	0
151	20241004	175200	21587063	1368	1368	1368	1368	0
152	20241004	175100	21587063	1368	1368	1368	1368	795
153	20241004	175000	21587063	1368	1368	1368	1368	0
154	20241004	174900	21587063	1368	1368	1368	1368	0
155	20241004	174800	21587063	1368	1368	1368	1368	0
156	20241004	174700	21587063	1368	1368	1368	1368	0
157	20241004	174600	21587063	1368	1368	1368	1368	0
158	20241004	174500	21587063	1368	1368	1368	1368	0
159	20241004	174400	21587063	1368	1368	1368	1368	0
160	20241004	174300	21587063	1368	1368	1368	1368	0
161	20241004	174200	21587063	1368	1368	1368	1368	0
162	20241004	174100	21587063	1368	1368	1368	1368	0
163	20241004	174000	21587063	1368	1368	1368	1368	0
164	20241004	173900	21587063	1368	1368	1368	1368	0
165	20241004	173800	21587063	1368	1368	1368	1368	0
166	20241004	173700	21587063	1368	1368	1368	1368	0
167	20241004	173600	21587063	1368	1368	1368	1368	0
168	20241004	173500	21587063	1368	1368	1368	1368	0
169	20241004	173400	21587063	1368	1368	1368	1368	0
170	20241004	173300	21587063	1368	1368	1368	1368	0
171	20241004	173200	21587063	1368	1368	1368	1368	0
172	20241004	173100	21587063	1368	1368	1368	1368	0
173	20241004	173000	21587063	1368	1368	1368	1368	0
174	20241004	172900	21587063	1368	1368	1368	1368	0
175	20241004	172800	21587063	1368	1368	1368	1368	0
176	20241004	172700	21587063	1368	1368	1368	1368	0
177	20241004	172600	21587063	1368	1368	1368	1368	0
178	20241004	172500	21587063	1368	1368	1368	1368	0
179	20241004	172400	21587063	1368	1368	1368	1368	0
180	20241004	172300	21587063	1368	1368	1368	1368	0
181	20241004	172200	21587063	1368	1368	1368	1368	0
182	20241004	172100	21587063	1368	1368	1368	1368	795
183	20241004	172000	21587063	1368	1368	1368	1368	0
184	20241004	171900	21587063	1368	1368	1368	1368	0
185	20241004	171800	21587063	1368	1368	1368	1368	0
186	20241004	171700	21587063	1368	1368	1368	1368	0
187	20241004	171600	21587063	1368	1368	1368	1368	0
188	20241004	171500	21587063	1368	1368	1368	1368	0
189	20241004	171400	21587063	1368	1368	1368	1368	0
190	20241004	171300	21587063	1368	1368	1368	1368	0
191	20241004	171200	21587063	1368	1368	1368	1368	0
192	20241004	171100	21587063	1368	1368	1368	1368	0
193	20241004	171000	21587063	1368	1368	1368	1368	0
194	20241004	170900	21587063	1368	1368	1368	1368	0
195	20241004	170800	21587063	1368	1368	1368	1368	0
196	20241004	170700	21587063	1368	1368	1368	1368	0
197	20241004	170600	21587063	1368	1368	1368	1368	0
198	20241004	170500	21587063	1368	1368	1368	1368	0
199	20241004	170400	21587063	1368	1368	1368	1368	0
200	20241004	170300	21587063	1368	1368	1368	1368	0
201	20241004	170200	21587063	1368	1368	1368	1368	0
202	20241004	170100	21587063	1368	1368	1368	1368	0
203	20241004	170000	21587063	1368	1368	1368	1368	0
204	20241004	165900	21587063	1368	1368	1368	1368	0
205	20241004	165800	21587063	1368	1368	1368	1368	0
206	20241004	165700	21587063	1368	1368	1368	1368	0
207	20241004	165600	21587063	1368	1368	1368	1368	0
208	20241004	165500	21587063	1368	1368	1368	1368	0
209	20241004	165400	21587063	1368	1368	1368	1368	0
210	20241004	165300	21587063	1368	1368	1368	1368	0
211	20241004	165200	21587063	1368	1368	1368	1368	0
212	20241004	165100	21587063	1368	1368	1368	1368	795
213	20241004	165000	21587063	1368	1368	1368	1368	0
214	20241004	164900	21587063	1368	1368	1368	1368	0
215	20241004	164800	21587063	1368	1368	1368	1368	0
216	20241004	164700	21587063	1368	1368	1368	1368	0
217	20241004	164600	21587063	1368	1368	1368	1368	0
218	20241004	164500	21587063	1368	1368	1368	1368	0
219	20241004	164400	21587063	1368	1368	1368	1368	0
220	20241004	164300	21587063	1368	1368	1368	1368	0
221	20241004	164200	21587063	1368	1368	1368	1368	0
222	20241004	164100	21587063	1368	1368	1368	1368	0
223	20241004	164000	21587063	1368	1368	1368	1368	0
224	20241004	163900	21587063	1368	1368	1368	1368	0
225	20241004	163800	21587063	1368	1368	1368	1368	0
226	20241004	163700	21587063	1368	1368	1368	1368	0
227	20241004	163600	21587063	1368	1368	1368	1368	0
228	20241004	163500	21587063	1368	1368	1368	1368	0
229	20241004	163400	21587063	1368	1368	1368	1368	0
230	20241004	163300	21587063	1368	1368	1368	1368	0
231	20241004	163200	21587063	1368	1368	1368	1368	0
232	20241004	163100	21587063	1368	1368	1368	1368	0
233	20241004	163000	21587063	1368	1368	1368	1368	0
234	20241004	162900	21587063	1368	1368	1368	1368	0
235	20241004	162800	21587063	1368	1368	1368	1368	0
236	20241004	162700	21587063	1368	1368	1368	1368	0
237	20241004	162600	21587063	1368	1368	1368	1368	0
238	20241004	162500	21587063	1368	1368	1368	1368	0
239	20241004	162400	21587063	1368	1368	1368	1368	0
240	20241004	162300	21587063	1368	1368	1368	1368	0
241	20241004	162200	21587063	1368	1368	1368	1368	0
242	20241004	162100	21587063	1368	1368	1368	1368	795
243	20241004	162000	21587063	1368	1368	1368	1368	0
244	20241004	161900	21587063	1368	1368	1368	1368	0
245	20241004	161800	21587063	1368	1368	1368	1368	0
246	20241004	161700	21587063	1368	1368	1368	1368	0
247	20241004	161600	21587063	1368	1368	1368	1368	0
248	20241004	161500	21587063	1368	1368	1368	1368	0
249	20241004	161400	21587063	1368	1368	1368	1368	0
250	20241004	161300	21587063	1368	1368	1368	1368	0
251	20241004	161200	21587063	1368	1368	1368	1368	0
252	20241004	161100	21587063	1368	1368	1368	1368	0
253	20241004	161000	21587063	1368	1368	1368	1368	0
254	20241004	160900	21587063	1368	1368	1368	1368	0
255	20241004	160800	21587063	1368	1368	1368	1368	0
256	20241004	160700	21587063	1368	1368	1368	1368	0
257	20241004	160600	21587063	1368	1368	1368	1368	0
258	20241004	160500	21587063	1368	1368	1368	1368	0
259	20241004	160400	21587063	1368	1368	1368	1368	0
260	20241004	160300	21587063	1368	1368	1368	1368	0
261	20241004	160200	21587063	1368	1368	1368	1368	0
262	20241004	160100	21587063	1368	1368	1368	1368	0
263	20241004	160000	21587063	1368	1368	1368	1368	0
264	20241004	155900	21587063	1368	1368	1368	1368	0
265	20241004	155800	21587063	1368	1368	1368	1368	0
266	20241004	155700	21587063	1368	1368	1368	1368	0
267	20241004	155600	21587063	1368	1368	1368	1368	0
268	20241004	155500	21587063	1368	1368	1368	1368	0
269	20241004	155400	21587063	1368	1368	1368	1368	0
270	20241004	155300	21587063	1368	1368	1368	1368	0
271	20241004	155200	21587063	1368	1368	1368	1368	0
272	20241004	155100	21587063	1368	1368	1368	1368	795
273	20241004	155000	21587063	1368	1368	1368	1368	0
274	20241004	154900	21587063	1368	1368	1368	1368	0
275	20241004	154800	21587063	1368	1368	1368	1368	0
276	20241004	154700	21587063	1368	1368	1368	1368	0
277	20241004	154600	21587063	1368	1368	1368	1368	0
278	20241004	154500	21587063	1368	1368	1368	1368	0
279	20241004	154400	21587063	1368	1368	1368	1368	0
280	20241004	154300	21587063	1368	1368	1368	1368	0
281	20241004	154200	21587063	1368	1368	1368	1368	0
282	20241004	154100	21587063	1368	1368	1368	1368	0
283	20241004	154000	21587063	1368	1368	1368	1368	0
284	20241004	153900	21587063	1368	1368	1368	1368	0
285	20241004	153800	21587063	1368	1368	1368	1368	0
286	20241004	153700	21587063	1368	1368	1368	1368	0
287	20241004	153600	21587063	1368	1368	1368	1368	0
288	20241004	153500	21587063	1368	1368	1368	1368	0
289	20241004	153400	21587063	1368	1368	1368	1368	0
290	20241004	153300	21587063	1368	1368	1368	1368	0
291	20241004	153200	21587063	1368	1368	1368	1368	0
292	20241004	153100	21587063	1368	1368	1368	1368	0
293	20241004	153000	21587063	1368	1368	1368	1368	795
294	20241004	152900	20499503	1367	1367	1367	1367	0
295	20241004	152800	20499503	1367	1367	1367	1367	0
296	20241004	152700	20499503	1367	1367	1367	1367	0
297	20241004	152600	20499503	1367	1367	1367	1367	0
298	20241004	152500	20499503	1367	1367	1367	1367	0
299	20241004	152400	20499503	1367	1367	1367	1367	0
300	20241004	152300	20499503	1367	1367	1367	1367	0
301	20241004	152200	20499503	1367	1367	1367	1367	0
302	20241004	152100	20499503	1367	1367	1367	1367	0
303	20241004	152000	20499503	1367	1367	1367	1367	0
304	20241004	151900	20499503	1367	1367	1367	1367	0
305	20241004	151800	20499503	1367	1364	1367	1355	3500
306	20241004	151700	15748812	1366	1366	1366	1366	0
307	20241004	151600	15748812	1366	1366	1366	1366	0
308	20241004	151500	15748812	1366	1366	1366	1366	80
309	20241004	151400	15639532	1366	1366	1366	1366	0
310	20241004	151300	15639532	1366	1366	1366	1366	0
311	20241004	151200	15639532	1366	1366	1366	1366	1
312	20241004	151100	15638166	1363	1363	1363	1363	0
313	20241004	151000	15638166	1363	1363	1363	1363	0
314	20241004	150900	15638166	1363	1363	1363	1363	0
315	20241004	150800	15638166	1363	1363	1363	1363	0
316	20241004	150700	15638166	1363	1363	1363	1363	0
317	20241004	150600	15638166	1363	1363	1363	1363	1400
318	20241004	150500	13729966	1366	1366	1366	1366	0
319	20241004	150400	13729966	1366	1366	1366	1366	0
320	20241004	150300	13729966	1366	1364	1366	1364	43
321	20241004	150200	13671234	1364	1364	1364	1364	0
322	20241004	150100	13671234	1364	1364	1364	1364	0
323	20241004	150000	13671234	1364	1364	1364	1364	0
324	20241004	145900	13671234	1364	1363	1364	1363	115
325	20241004	145800	13514424	1363	1363	1363	1363	0
326	20241004	145700	13514424	1363	1363	1363	1363	126
327	20241004	145600	13342686	1363	1363	1363	1363	0
328	20241004	145500	13342686	1363	1363	1363	1363	0
329	20241004	145400	13342686	1363	1363	1363	1363	0
330	20241004	145300	13342686	1363	1363	1363	1363	0
331	20241004	145200	13342686	1363	1363	1363	1363	0
332	20241004	145100	13342686	1363	1363	1363	1363	0
333	20241004	145000	13342686	1363	1363	1363	1363	0
334	20241004	144900	13342686	1363	1363	1363	1363	0
335	20241004	144800	13342686	1363	1363	1363	1363	0
336	20241004	144700	13342686	1363	1363	1363	1363	65
337	20241004	144600	13254091	1364	1364	1364	1364	0
338	20241004	144500	13254091	1364	1364	1364	1364	0
339	20241004	144400	13254091	1364	1364	1364	1364	0
340	20241004	144300	13254091	1364	1364	1364	1364	0
341	20241004	144200	13254091	1364	1364	1364	1364	0
342	20241004	144100	13254091	1364	1364	1364	1364	0
343	20241004	144000	13254091	1364	1364	1364	1364	0
344	20241004	143900	13254091	1364	1364	1364	1364	0
345	20241004	143800	13254091	1364	1364	1364	1364	0
346	20241004	143700	13254091	1364	1364	1364	1364	0
347	20241004	143600	13254091	1364	1364	1364	1364	0
348	20241004	143500	13254091	1364	1364	1364	1364	0
349	20241004	143400	13254091	1364	1364	1364	1364	0
350	20241004	143300	13254091	1364	1364	1364	1364	10
351	20241004	143200	13240451	1364	1364	1364	1364	0
352	20241004	143100	13240451	1364	1364	1364	1364	0
353	20241004	143000	13240451	1364	1364	1364	1364	0
354	20241004	142900	13240451	1364	1364	1364	1364	0
355	20241004	142800	13240451	1364	1364	1364	1364	0
356	20241004	142700	13240451	1364	1364	1364	1364	0
357	20241004	142600	13240451	1364	1364	1364	1364	0
358	20241004	142500	13240451	1364	1364	1364	1364	0
359	20241004	142400	13240451	1364	1364	1364	1364	0
360	20241004	142300	13240451	1364	1364	1364	1364	0
361	20241004	142200	13240451	1364	1364	1364	1364	0
362	20241004	142100	13240451	1364	1364	1364	1364	0
363	20241004	142000	13240451	1364	1361	1364	1361	227
364	20241004	141900	12931111	1359	1359	1359	1359	0
365	20241004	141800	12931111	1359	1359	1359	1359	0
366	20241004	141700	12931111	1359	1359	1359	1359	0
367	20241004	141600	12931111	1359	1359	1359	1359	0
368	20241004	141500	12931111	1359	1359	1359	1359	0
369	20241004	141400	12931111	1359	1359	1359	1359	0
370	20241004	141300	12931111	1359	1359	1359	1359	0
371	20241004	141200	12931111	1359	1359	1359	1359	0
372	20241004	141100	12931111	1359	1359	1359	1359	5
373	20241004	141000	12924316	1359	1359	1359	1359	2
374	20241004	140900	12921598	1359	1359	1359	1359	0
375	20241004	140800	12921598	1359	1359	1359	1359	0
376	20241004	140700	12921598	1359	1359	1359	1359	0
377	20241004	140600	12921598	1359	1359	1359	1359	0
378	20241004	140500	12921598	1359	1359	1359	1359	0
379	20241004	140400	12921598	1359	1359	1359	1359	0
380	20241004	140300	12921598	1359	1359	1359	1359	1
381	20241004	140200	12920239	1360	1360	1360	1360	1
382	20241004	140100	12918879	1364	1364	1364	1364	0
383	20241004	140000	12918879	1364	1364	1364	1364	0
384	20241004	135900	12918879	1364	1364	1364	1364	0
385	20241004	135800	12918879	1364	1364	1364	1364	0
386	20241004	135700	12918879	1364	1364	1364	1364	0
387	20241004	135600	12918879	1364	1364	1364	1364	0
388	20241004	135500	12918879	1364	1364	1364	1364	0
389	20241004	135400	12918879	1364	1364	1364	1364	0
390	20241004	135300	12918879	1364	1364	1364	1364	0
391	20241004	135200	12918879	1364	1364	1364	1364	0
392	20241004	135100	12918879	1364	1364	1364	1364	0
393	20241004	135000	12918879	1364	1364	1364	1364	0
394	20241004	134900	12918879	1364	1364	1364	1364	0
395	20241004	134800	12918879	1364	1364	1364	1364	0
396	20241004	134700	12918879	1364	1364	1364	1364	0
397	20241004	134600	12918879	1364	1364	1364	1364	0
398	20241004	134500	12918879	1364	1364	1364	1364	0
399	20241004	134400	12918879	1364	1364	1364	1364	0
400	20241004	134300	12918879	1364	1364	1364	1364	0
401	20241004	134200	12918879	1364	1364	1364	1364	0
402	20241004	134100	12918879	1364	1364	1364	1364	0
403	20241004	134000	12918879	1364	1364	1364	1364	0
404	20241004	133900	12918879	1364	1364	1364	1364	0
405	20241004	133800	12918879	1364	1364	1364	1364	0
406	20241004	133700	12918879	1364	1364	1364	1364	0
407	20241004	133600	12918879	1364	1364	1364	1364	0
408	20241004	133500	12918879	1364	1364	1364	1364	0
409	20241004	133400	12918879	1364	1364	1364	1364	0
410	20241004	133300	12918879	1364	1364	1364	1364	0
411	20241004	133200	12918879	1364	1364	1364	1364	0
412	20241004	133100	12918879	1364	1364	1364	1364	0
413	20241004	133000	12918879	1364	1364	1364	1364	0
414	20241004	132900	12918879	1364	1364	1364	1364	0
415	20241004	132800	12918879	1364	1364	1364	1364	0
416	20241004	132700	12918879	1364	1364	1364	1364	0
417	20241004	132600	12918879	1364	1364	1364	1364	0
418	20241004	132500	12918879	1364	1359	1364	1355	3548
419	20241004	132400	8106429	1358	1358	1358	1358	0
420	20241004	132300	8106429	1358	1358	1358	1358	0
421	20241004	132200	8106429	1358	1358	1358	1358	0
422	20241004	132100	8106429	1358	1358	1358	1358	0
423	20241004	132000	8106429	1358	1358	1358	1358	0
424	20241004	131900	8106429	1358	1358	1358	1358	0
425	20241004	131800	8106429	1358	1358	1358	1358	0
426	20241004	131700	8106429	1358	1358	1358	1358	0
427	20241004	131600	8106429	1358	1358	1358	1358	0
428	20241004	131500	8106429	1358	1358	1358	1358	0
429	20241004	131400	8106429	1358	1358	1358	1358	0
430	20241004	131300	8106429	1358	1358	1358	1358	0
431	20241004	131200	8106429	1358	1358	1358	1358	0
432	20241004	131100	8106429	1358	1358	1358	1358	0
433	20241004	131000	8106429	1358	1358	1358	1358	0
434	20241004	130900	8106429	1358	1358	1358	1358	0
435	20241004	130800	8106429	1358	1358	1358	1358	0
436	20241004	130700	8106429	1358	1358	1358	1358	0
437	20241004	130600	8106429	1358	1357	1358	1357	22
438	20241004	130500	8076560	1357	1357	1357	1357	218
439	20241004	130400	7780734	1357	1357	1357	1357	2
440	20241004	130300	7778020	1358	1358	1358	1358	0
441	20241004	130200	7778020	1358	1358	1358	1358	0
442	20241004	130100	7778020	1358	1358	1358	1358	2
443	20241004	130000	7775304	1359	1359	1359	1359	0
444	20241004	125900	7775304	1359	1359	1359	1359	4
445	20241004	125800	7769868	1359	1359	1359	1359	3
446	20241004	125700	7765791	1359	1359	1359	1359	0
447	20241004	125600	7765791	1359	1359	1359	1359	0
448	20241004	125500	7765791	1359	1359	1359	1359	0
449	20241004	125400	7765791	1359	1359	1359	1359	0
450	20241004	125300	7765791	1359	1359	1359	1359	0
451	20241004	125200	7765791	1359	1359	1359	1359	38
452	20241004	125100	7714149	1359	1359	1359	1359	7
453	20241004	125000	7704636	1361	1361	1361	1361	0
454	20241004	124900	7704636	1361	1361	1361	1361	0
455	20241004	124800	7704636	1361	1361	1361	1361	0
456	20241004	124700	7704636	1361	1361	1361	1361	0
457	20241004	124600	7704636	1361	1361	1361	1361	0
458	20241004	124500	7704636	1361	1361	1361	1361	0
459	20241004	124400	7704636	1361	1361	1361	1361	0
460	20241004	124300	7704636	1361	1361	1361	1361	0
461	20241004	124200	7704636	1361	1358	1361	1358	176
462	20241004	124100	7465596	1357	1357	1357	1357	9
463	20241004	124000	7453383	1357	1357	1357	1357	0
464	20241004	123900	7453383	1357	1357	1357	1357	22
465	20241004	123800	7423529	1360	1360	1360	1360	0
466	20241004	123700	7423529	1360	1360	1360	1360	0
467	20241004	123600	7423529	1360	1360	1360	1360	0
468	20241004	123500	7423529	1360	1360	1360	1360	0
469	20241004	123400	7423529	1360	1360	1360	1360	0
470	20241004	123300	7423529	1360	1360	1360	1360	0
471	20241004	123200	7423529	1360	1360	1360	1360	0
472	20241004	123100	7423529	1360	1360	1360	1360	0
473	20241004	123000	7423529	1360	1360	1360	1360	20
474	20241004	122900	7396329	1355	1355	1355	1355	0
475	20241004	122800	7396329	1355	1355	1355	1355	0
476	20241004	122700	7396329	1355	1355	1355	1355	0
477	20241004	122600	7396329	1355	1355	1355	1355	0
478	20241004	122500	7396329	1355	1355	1355	1355	0
479	20241004	122400	7396329	1355	1355	1355	1355	0
480	20241004	122300	7396329	1355	1355	1355	1355	0
481	20241004	122200	7396329	1355	1355	1355	1355	0
482	20241004	122100	7396329	1355	1355	1355	1355	0
483	20241004	122000	7396329	1355	1355	1355	1355	0
484	20241004	121900	7396329	1355	1355	1355	1355	0
485	20241004	121800	7396329	1355	1359	1359	1355	100
486	20241004	121700	7260770	1364	1364	1364	1364	0
487	20241004	121600	7260770	1364	1364	1364	1364	0
488	20241004	121500	7260770	1364	1364	1364	1364	0
489	20241004	121400	7260770	1364	1364	1364	1364	0
490	20241004	121300	7260770	1364	1364	1364	1364	0
491	20241004	121200	7260770	1364	1364	1364	1364	0
492	20241004	121100	7260770	1364	1364	1364	1364	0
493	20241004	121000	7260770	1364	1364	1364	1364	0
494	20241004	120900	7260770	1364	1364	1364	1364	0
495	20241004	120800	7260770	1364	1364	1364	1364	0
496	20241004	120700	7260770	1364	1364	1364	1364	0
497	20241004	120600	7260770	1364	1364	1364	1364	0
498	20241004	120500	7260770	1364	1364	1364	1364	0
499	20241004	120400	7260770	1364	1364	1364	1364	0
500	20241004	120300	7260770	1364	1364	1364	1364	0
501	20241004	120200	7260770	1364	1364	1364	1364	0
502	20241004	120100	7260770	1364	1364	1364	1364	0
503	20241004	120000	7260770	1364	1364	1364	1364	0
504	20241004	115900	7260770	1364	1364	1364	1364	0
505	20241004	115800	7260770	1364	1364	1364	1364	0
506	20241004	115700	7260770	1364	1364	1364	1364	0
507	20241004	115600	7260770	1364	1364	1364	1364	0
508	20241004	115500	7260770	1364	1364	1364	1364	0
509	20241004	115400	7260770	1364	1364	1364	1364	0
510	20241004	115300	7260770	1364	1364	1364	1364	0
511	20241004	115200	7260770	1364	1364	1364	1364	0
512	20241004	115100	7260770	1364	1364	1364	1364	1
513	20241004	115000	7259406	1363	1363	1363	1363	0
514	20241004	114900	7259406	1363	1363	1363	1363	0
515	20241004	114800	7259406	1363	1363	1363	1363	0
516	20241004	114700	7259406	1363	1363	1363	1363	0
517	20241004	114600	7259406	1363	1363	1363	1363	0
518	20241004	114500	7259406	1363	1363	1363	1363	1
519	20241004	114400	7258043	1364	1364	1364	1364	0
520	20241004	114300	7258043	1364	1364	1364	1364	0
521	20241004	114200	7258043	1364	1364	1364	1364	0
522	20241004	114100	7258043	1364	1364	1364	1364	0
523	20241004	114000	7258043	1364	1364	1364	1364	0
524	20241004	113900	7258043	1364	1364	1364	1364	0
525	20241004	113800	7258043	1364	1364	1364	1364	0
526	20241004	113700	7258043	1364	1364	1364	1364	0
527	20241004	113600	7258043	1364	1364	1364	1364	0
528	20241004	113500	7258043	1364	1364	1364	1364	0
529	20241004	113400	7258043	1364	1364	1364	1364	0
530	20241004	113300	7258043	1364	1364	1364	1364	0
531	20241004	113200	7258043	1364	1364	1364	1364	0
532	20241004	113100	7258043	1364	1364	1364	1364	0
533	20241004	113000	7258043	1364	1364	1364	1364	0
534	20241004	112900	7258043	1364	1364	1364	1364	0
535	20241004	112800	7258043	1364	1364	1364	1364	0
536	20241004	112700	7258043	1364	1364	1364	1364	0
537	20241004	112600	7258043	1364	1364	1364	1364	0
538	20241004	112500	7258043	1364	1364	1364	1364	0
539	20241004	112400	7258043	1364	1364	1364	1364	0
540	20241004	112300	7258043	1364	1364	1364	1364	0
541	20241004	112200	7258043	1364	1364	1364	1364	0
542	20241004	112100	7258043	1364	1364	1364	1364	0
543	20241004	112000	7258043	1364	1364	1364	1364	0
544	20241004	111900	7258043	1364	1364	1364	1364	0
545	20241004	111800	7258043	1364	1364	1364	1364	0
546	20241004	111700	7258043	1364	1364	1364	1364	1
547	20241004	111600	7256679	1355	1355	1355	1355	0
548	20241004	111500	7256679	1355	1355	1355	1355	0
549	20241004	111400	7256679	1355	1355	1355	1355	45
550	20241004	111300	7195704	1356	1359	1359	1356	183
551	20241004	111200	6947261	1360	1364	1364	1360	172
552	20241004	111100	6713109	1365	1365	1365	1365	0
553	20241004	111000	6713109	1365	1365	1365	1365	0
554	20241004	110900	6713109	1365	1365	1365	1365	0
555	20241004	110800	6713109	1365	1365	1365	1365	0
556	20241004	110700	6713109	1365	1365	1365	1365	0
557	20241004	110600	6713109	1365	1365	1365	1365	2
558	20241004	110500	6710379	1365	1365	1365	1365	0
559	20241004	110400	6710379	1365	1365	1365	1365	1
560	20241004	110300	6709014	1365	1365	1365	1365	20
561	20241004	110200	6681714	1365	1365	1365	1365	0
562	20241004	110100	6681714	1365	1365	1365	1365	0
563	20241004	110000	6681714	1365	1365	1365	1365	0
564	20241004	105900	6681714	1365	1365	1365	1365	0
565	20241004	105800	6681714	1365	1365	1365	1365	0
566	20241004	105700	6681714	1365	1365	1365	1365	0
567	20241004	105600	6681714	1365	1365	1365	1365	19
568	20241004	105500	6655779	1365	1365	1365	1365	0
569	20241004	105400	6655779	1365	1365	1365	1365	0
570	20241004	105300	6655779	1365	1365	1365	1365	0
571	20241004	105200	6655779	1365	1365	1365	1365	0
572	20241004	105100	6655779	1365	1365	1365	1365	69
573	20241004	105000	6561594	1365	1365	1365	1365	377
574	20241004	104900	6046989	1365	1365	1365	1365	0
575	20241004	104800	6046989	1365	1365	1365	1365	0
576	20241004	104700	6046989	1365	1365	1365	1365	0
577	20241004	104600	6046989	1365	1365	1365	1365	0
578	20241004	104500	6046989	1365	1365	1365	1365	0
579	20241004	104400	6046989	1365	1365	1365	1365	0
580	20241004	104300	6046989	1365	1365	1365	1365	0
581	20241004	104200	6046989	1365	1365	1365	1365	0
582	20241004	104100	6046989	1365	1365	1365	1365	0
583	20241004	104000	6046989	1365	1365	1365	1365	10
584	20241004	103900	6033339	1365	1365	1365	1365	0
585	20241004	103800	6033339	1365	1365	1365	1365	0
586	20241004	103700	6033339	1365	1365	1365	1365	0
587	20241004	103600	6033339	1365	1365	1365	1365	0
588	20241004	103500	6033339	1365	1365	1365	1365	0
589	20241004	103400	6033339	1365	1365	1365	1365	0
590	20241004	103300	6033339	1365	1365	1365	1365	0
591	20241004	103200	6033339	1365	1365	1365	1365	1
592	20241004	103100	6031974	1365	1365	1365	1365	0
593	20241004	103000	6031974	1365	1365	1365	1365	44
594	20241004	102900	5971914	1366	1366	1366	1366	0
595	20241004	102800	5971914	1366	1366	1366	1366	0
596	20241004	102700	5971914	1366	1366	1366	1366	0
597	20241004	102600	5971914	1366	1366	1366	1366	0
598	20241004	102500	5971914	1366	1366	1366	1366	0
599	20241004	102400	5971914	1366	1366	1366	1366	0
600	20241004	102300	5971914	1366	1366	1366	1366	0
601	20241004	102200	5971914	1366	1366	1366	1366	3
602	20241004	102100	5967816	1366	1366	1366	1366	0
603	20241004	102000	5967816	1366	1366	1366	1366	0
604	20241004	101900	5967816	1366	1366	1366	1366	0
605	20241004	101800	5967816	1366	1366	1366	1366	0
606	20241004	101700	5967816	1366	1366	1366	1366	0
607	20241004	101600	5967816	1366	1366	1366	1366	0
608	20241004	101500	5967816	1366	1366	1366	1366	0
609	20241004	101400	5967816	1366	1366	1366	1366	55
610	20241004	101300	5892686	1366	1366	1366	1366	0
611	20241004	101200	5892686	1366	1366	1366	1366	0
612	20241004	101100	5892686	1366	1366	1366	1366	181
613	20241004	101000	5645440	1366	1366	1366	1366	0
614	20241004	100900	5645440	1366	1366	1366	1366	0
615	20241004	100800	5645440	1366	1366	1366	1366	0
616	20241004	100700	5645440	1366	1366	1366	1366	19
617	20241004	100600	5619486	1366	1366	1366	1366	0
618	20241004	100500	5619486	1366	1366	1366	1366	0
619	20241004	100400	5619486	1366	1366	1366	1366	2
620	20241004	100300	5616754	1365	1365	1365	1365	0
621	20241004	100200	5616754	1365	1365	1365	1365	0
622	20241004	100100	5616754	1365	1365	1365	1365	0
623	20241004	100000	5616754	1365	1365	1365	1365	0
624	20241004	095900	5616754	1365	1365	1365	1365	0
625	20241004	095800	5616754	1365	1365	1365	1365	0
626	20241004	095700	5616754	1365	1365	1365	1365	0
627	20241004	095600	5616754	1365	1365	1365	1365	0
628	20241004	095500	5616754	1365	1365	1365	1365	0
629	20241004	095400	5616754	1365	1365	1365	1365	0
630	20241004	095300	5616754	1365	1364	1365	1364	5
631	20241004	095200	5609933	1363	1363	1363	1363	7
632	20241004	095100	5600392	1364	1364	1364	1364	0
633	20241004	095000	5600392	1364	1364	1364	1364	0
634	20241004	094900	5600392	1364	1364	1364	1364	1
635	20241004	094800	5599028	1364	1364	1364	1364	2
636	20241004	094700	5596300	1366	1366	1366	1366	0
637	20241004	094600	5596300	1366	1366	1366	1366	0
638	20241004	094500	5596300	1366	1366	1366	1366	0
639	20241004	094400	5596300	1366	1366	1366	1366	0
640	20241004	094300	5596300	1366	1366	1366	1366	0
641	20241004	094200	5596300	1366	1366	1366	1366	39
642	20241004	094100	5543026	1366	1366	1366	1366	181
643	20241004	094000	5295780	1366	1366	1366	1366	117
644	20241004	093900	5135958	1366	1366	1366	1366	0
645	20241004	093800	5135958	1366	1366	1366	1366	0
646	20241004	093700	5135958	1366	1361	1366	1360	1835
647	20241004	093600	2638955	1362	1361	1362	1361	12
648	20241004	093500	2622621	1362	1362	1362	1362	0
649	20241004	093400	2622621	1362	1364	1364	1362	14
650	20241004	093300	2603551	1363	1363	1363	1363	0
651	20241004	093200	2603551	1363	1363	1363	1363	0
652	20241004	093100	2603551	1363	1363	1363	1363	0
653	20241004	093000	2603551	1363	1363	1363	1363	0
654	20241004	092900	2603551	1363	1363	1363	1363	13
655	20241004	092800	2585832	1364	1364	1364	1364	0
656	20241004	092700	2585832	1364	1364	1364	1364	0
657	20241004	092600	2585832	1364	1364	1364	1364	0
658	20241004	092500	2585832	1364	1364	1364	1364	0
659	20241004	092400	2585832	1364	1364	1364	1364	3
660	20241004	092300	2581740	1365	1365	1365	1365	0
661	20241004	092200	2581740	1365	1365	1365	1365	0
662	20241004	092100	2581740	1365	1365	1365	1365	3
663	20241004	092000	2577645	1366	1366	1366	1366	0
664	20241004	091900	2577645	1366	1366	1366	1366	0
665	20241004	091800	2577645	1366	1366	1366	1366	0
666	20241004	091700	2577645	1366	1366	1366	1366	5
667	20241004	091600	2570815	1367	1367	1367	1367	0
668	20241004	091500	2570815	1367	1367	1367	1367	0
669	20241004	091400	2570815	1367	1367	1367	1367	0
670	20241004	091300	2570815	1367	1367	1367	1367	0
671	20241004	091200	2570815	1367	1367	1367	1367	0
672	20241004	091100	2570815	1367	1367	1367	1367	0
673	20241004	091000	2570815	1367	1367	1367	1367	0
674	20241004	090900	2570815	1367	1367	1367	1367	6
675	20241004	090800	2562613	1368	1368	1368	1368	0
676	20241004	090700	2562613	1368	1368	1368	1368	0
677	20241004	090600	2562613	1368	1368	1368	1368	0
678	20241004	090500	2562613	1368	1368	1368	1368	1
679	20241004	090400	2561245	1369	1369	1369	1369	0
680	20241004	090300	2561245	1369	1369	1369	1369	0
681	20241004	090200	2561245	1369	1369	1369	1369	0
682	20241004	090100	2561245	1369	1369	1369	1369	1
683	20241004	090000	2559876	1353	1353	1353	1353	1892