KissMeData/198440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203600	194212319	1652	1652	1652	1652	3163
3	20241002	203500	194212319	1652	1652	1652	1652	0
4	20241002	203400	194212319	1652	1652	1652	1652	0
5	20241002	203300	194212319	1652	1652	1652	1652	0
6	20241002	203200	194212319	1652	1652	1652	1652	0
7	20241002	203100	194212319	1652	1652	1652	1652	0
8	20241002	203000	194212319	1652	1652	1652	1652	0
9	20241002	202900	194212319	1652	1652	1652	1652	0
10	20241002	202800	194212319	1652	1652	1652	1652	0
11	20241002	202700	194212319	1652	1652	1652	1652	0
12	20241002	202600	194212319	1652	1652	1652	1652	0
13	20241002	202500	194212319	1652	1652	1652	1652	0
14	20241002	202400	194212319	1652	1652	1652	1652	0
15	20241002	202300	194212319	1652	1652	1652	1652	0
16	20241002	202200	194212319	1652	1652	1652	1652	0
17	20241002	202100	194212319	1652	1652	1652	1652	0
18	20241002	202000	194212319	1652	1652	1652	1652	0
19	20241002	201900	194212319	1652	1652	1652	1652	0
20	20241002	201800	194212319	1652	1652	1652	1652	0
21	20241002	201700	194212319	1652	1652	1652	1652	0
22	20241002	201600	194212319	1652	1652	1652	1652	0
23	20241002	201500	194212319	1652	1652	1652	1652	0
24	20241002	201400	194212319	1652	1652	1652	1652	0
25	20241002	201300	194212319	1652	1652	1652	1652	0
26	20241002	201200	194212319	1652	1652	1652	1652	0
27	20241002	201100	194212319	1652	1652	1652	1652	0
28	20241002	201000	194212319	1652	1652	1652	1652	0
29	20241002	200900	194212319	1652	1652	1652	1652	0
30	20241002	200800	194212319	1652	1652	1652	1652	0
31	20241002	200700	194212319	1652	1652	1652	1652	0
32	20241002	200600	194212319	1652	1652	1652	1652	3163
33	20241002	200500	194212319	1652	1652	1652	1652	0
34	20241002	200400	194212319	1652	1652	1652	1652	0
35	20241002	200300	194212319	1652	1652	1652	1652	0
36	20241002	200200	194212319	1652	1652	1652	1652	0
37	20241002	200100	194212319	1652	1652	1652	1652	0
38	20241002	200000	194212319	1652	1652	1652	1652	0
39	20241002	195900	194212319	1652	1652	1652	1652	0
40	20241002	195800	194212319	1652	1652	1652	1652	0
41	20241002	195700	194212319	1652	1652	1652	1652	0
42	20241002	195600	194212319	1652	1652	1652	1652	0
43	20241002	195500	194212319	1652	1652	1652	1652	0
44	20241002	195400	194212319	1652	1652	1652	1652	0
45	20241002	195300	194212319	1652	1652	1652	1652	0
46	20241002	195200	194212319	1652	1652	1652	1652	0
47	20241002	195100	194212319	1652	1652	1652	1652	0
48	20241002	195000	194212319	1652	1652	1652	1652	0
49	20241002	194900	194212319	1652	1652	1652	1652	0
50	20241002	194800	194212319	1652	1652	1652	1652	0
51	20241002	194700	194212319	1652	1652	1652	1652	0
52	20241002	194600	194212319	1652	1652	1652	1652	0
53	20241002	194500	194212319	1652	1652	1652	1652	0
54	20241002	194400	194212319	1652	1652	1652	1652	0
55	20241002	194300	194212319	1652	1652	1652	1652	0
56	20241002	194200	194212319	1652	1652	1652	1652	0
57	20241002	194100	194212319	1652	1652	1652	1652	0
58	20241002	194000	194212319	1652	1652	1652	1652	0
59	20241002	193900	194212319	1652	1652	1652	1652	0
60	20241002	193800	194212319	1652	1652	1652	1652	0
61	20241002	193700	194212319	1652	1652	1652	1652	0
62	20241002	193600	194212319	1652	1652	1652	1652	3163
63	20241002	193500	194212319	1652	1652	1652	1652	0
64	20241002	193400	194212319	1652	1652	1652	1652	0
65	20241002	193300	194212319	1652	1652	1652	1652	0
66	20241002	193200	194212319	1652	1652	1652	1652	0
67	20241002	193100	194212319	1652	1652	1652	1652	0
68	20241002	193000	194212319	1652	1652	1652	1652	0
69	20241002	192900	194212319	1652	1652	1652	1652	0
70	20241002	192800	194212319	1652	1652	1652	1652	0
71	20241002	192700	194212319	1652	1652	1652	1652	0
72	20241002	192600	194212319	1652	1652	1652	1652	0
73	20241002	192500	194212319	1652	1652	1652	1652	0
74	20241002	192400	194212319	1652	1652	1652	1652	0
75	20241002	192300	194212319	1652	1652	1652	1652	0
76	20241002	192200	194212319	1652	1652	1652	1652	0
77	20241002	192100	194212319	1652	1652	1652	1652	0
78	20241002	192000	194212319	1652	1652	1652	1652	0
79	20241002	191900	194212319	1652	1652	1652	1652	0
80	20241002	191800	194212319	1652	1652	1652	1652	0
81	20241002	191700	194212319	1652	1652	1652	1652	0
82	20241002	191600	194212319	1652	1652	1652	1652	0
83	20241002	191500	194212319	1652	1652	1652	1652	0
84	20241002	191400	194212319	1652	1652	1652	1652	0
85	20241002	191300	194212319	1652	1652	1652	1652	0
86	20241002	191200	194212319	1652	1652	1652	1652	0
87	20241002	191100	194212319	1652	1652	1652	1652	0
88	20241002	191000	194212319	1652	1652	1652	1652	0
89	20241002	190900	194212319	1652	1652	1652	1652	0
90	20241002	190800	194212319	1652	1652	1652	1652	0
91	20241002	190700	194212319	1652	1652	1652	1652	0
92	20241002	190600	194212319	1652	1652	1652	1652	3163
93	20241002	190500	194212319	1652	1652	1652	1652	0
94	20241002	190400	194212319	1652	1652	1652	1652	0
95	20241002	190300	194212319	1652	1652	1652	1652	0
96	20241002	190200	194212319	1652	1652	1652	1652	0
97	20241002	190100	194212319	1652	1652	1652	1652	0
98	20241002	190000	194212319	1652	1652	1652	1652	0
99	20241002	185900	194212319	1652	1652	1652	1652	0
100	20241002	185800	194212319	1652	1652	1652	1652	0
101	20241002	185700	194212319	1652	1652	1652	1652	0
102	20241002	185600	194212319	1652	1652	1652	1652	0
103	20241002	185500	194212319	1652	1652	1652	1652	0
104	20241002	185400	194212319	1652	1652	1652	1652	0
105	20241002	185300	194212319	1652	1652	1652	1652	0
106	20241002	185200	194212319	1652	1652	1652	1652	0
107	20241002	185100	194212319	1652	1652	1652	1652	0
108	20241002	185000	194212319	1652	1652	1652	1652	0
109	20241002	184900	194212319	1652	1652	1652	1652	0
110	20241002	184800	194212319	1652	1652	1652	1652	0
111	20241002	184700	194212319	1652	1652	1652	1652	0
112	20241002	184600	194212319	1652	1652	1652	1652	0
113	20241002	184500	194212319	1652	1652	1652	1652	0
114	20241002	184400	194212319	1652	1652	1652	1652	0
115	20241002	184300	194212319	1652	1652	1652	1652	0
116	20241002	184200	194212319	1652	1652	1652	1652	0
117	20241002	184100	194212319	1652	1652	1652	1652	0
118	20241002	184000	194212319	1652	1652	1652	1652	0
119	20241002	183900	194212319	1652	1652	1652	1652	0
120	20241002	183800	194212319	1652	1652	1652	1652	0
121	20241002	183700	194212319	1652	1652	1652	1652	0
122	20241002	183600	194212319	1652	1652	1652	1652	3163
123	20241002	183500	194212319	1652	1652	1652	1652	0
124	20241002	183400	194212319	1652	1652	1652	1652	0
125	20241002	183300	194212319	1652	1652	1652	1652	0
126	20241002	183200	194212319	1652	1652	1652	1652	0
127	20241002	183100	194212319	1652	1652	1652	1652	0
128	20241002	183000	194212319	1652	1652	1652	1652	0
129	20241002	182900	194212319	1652	1652	1652	1652	0
130	20241002	182800	194212319	1652	1652	1652	1652	0
131	20241002	182700	194212319	1652	1652	1652	1652	0
132	20241002	182600	194212319	1652	1652	1652	1652	0
133	20241002	182500	194212319	1652	1652	1652	1652	0
134	20241002	182400	194212319	1652	1652	1652	1652	0
135	20241002	182300	194212319	1652	1652	1652	1652	0
136	20241002	182200	194212319	1652	1652	1652	1652	0
137	20241002	182100	194212319	1652	1652	1652	1652	0
138	20241002	182000	194212319	1652	1652	1652	1652	0
139	20241002	181900	194212319	1652	1652	1652	1652	0
140	20241002	181800	194212319	1652	1652	1652	1652	0
141	20241002	181700	194212319	1652	1652	1652	1652	0
142	20241002	181600	194212319	1652	1652	1652	1652	0
143	20241002	181500	194212319	1652	1652	1652	1652	0
144	20241002	181400	194212319	1652	1652	1652	1652	0
145	20241002	181300	194212319	1652	1652	1652	1652	0
146	20241002	181200	194212319	1652	1652	1652	1652	0
147	20241002	181100	194212319	1652	1652	1652	1652	0
148	20241002	181000	194212319	1652	1652	1652	1652	0
149	20241002	180900	194212319	1652	1652	1652	1652	0
150	20241002	180800	194212319	1652	1652	1652	1652	0
151	20241002	180700	194212319	1652	1652	1652	1652	0
152	20241002	180600	194212319	1652	1652	1652	1652	3163
153	20241002	180500	194212319	1652	1652	1652	1652	0
154	20241002	180400	194212319	1652	1652	1652	1652	0
155	20241002	180300	194212319	1652	1652	1652	1652	0
156	20241002	180200	194212319	1652	1652	1652	1652	0
157	20241002	180100	194212319	1652	1652	1652	1652	0
158	20241002	180000	194212319	1652	1652	1652	1652	0
159	20241002	175900	194212319	1652	1652	1652	1652	0
160	20241002	175800	194212319	1652	1652	1652	1652	0
161	20241002	175700	194212319	1652	1652	1652	1652	0
162	20241002	175600	194212319	1652	1652	1652	1652	0
163	20241002	175500	194212319	1652	1652	1652	1652	0
164	20241002	175400	194212319	1652	1652	1652	1652	0
165	20241002	175300	194212319	1652	1652	1652	1652	0
166	20241002	175200	194212319	1652	1652	1652	1652	0
167	20241002	175100	194212319	1652	1652	1652	1652	0
168	20241002	175000	194212319	1652	1652	1652	1652	0
169	20241002	174900	194212319	1652	1652	1652	1652	0
170	20241002	174800	194212319	1652	1652	1652	1652	0
171	20241002	174700	194212319	1652	1652	1652	1652	0
172	20241002	174600	194212319	1652	1652	1652	1652	0
173	20241002	174500	194212319	1652	1652	1652	1652	0
174	20241002	174400	194212319	1652	1652	1652	1652	0
175	20241002	174300	194212319	1652	1652	1652	1652	0
176	20241002	174200	194212319	1652	1652	1652	1652	0
177	20241002	174100	194212319	1652	1652	1652	1652	0
178	20241002	174000	194212319	1652	1652	1652	1652	0
179	20241002	173900	194212319	1652	1652	1652	1652	0
180	20241002	173800	194212319	1652	1652	1652	1652	0
181	20241002	173700	194212319	1652	1652	1652	1652	0
182	20241002	173600	194212319	1652	1652	1652	1652	3163
183	20241002	173500	194212319	1652	1652	1652	1652	0
184	20241002	173400	194212319	1652	1652	1652	1652	0
185	20241002	173300	194212319	1652	1652	1652	1652	0
186	20241002	173200	194212319	1652	1652	1652	1652	0
187	20241002	173100	194212319	1652	1652	1652	1652	0
188	20241002	173000	194212319	1652	1652	1652	1652	0
189	20241002	172900	194212319	1652	1652	1652	1652	0
190	20241002	172800	194212319	1652	1652	1652	1652	0
191	20241002	172700	194212319	1652	1652	1652	1652	0
192	20241002	172600	194212319	1652	1652	1652	1652	0
193	20241002	172500	194212319	1652	1652	1652	1652	0
194	20241002	172400	194212319	1652	1652	1652	1652	0
195	20241002	172300	194212319	1652	1652	1652	1652	0
196	20241002	172200	194212319	1652	1652	1652	1652	0
197	20241002	172100	194212319	1652	1652	1652	1652	0
198	20241002	172000	194212319	1652	1652	1652	1652	0
199	20241002	171900	194212319	1652	1652	1652	1652	0
200	20241002	171800	194212319	1652	1652	1652	1652	0
201	20241002	171700	194212319	1652	1652	1652	1652	0
202	20241002	171600	194212319	1652	1652	1652	1652	0
203	20241002	171500	194212319	1652	1652	1652	1652	0
204	20241002	171400	194212319	1652	1652	1652	1652	0
205	20241002	171300	194212319	1652	1652	1652	1652	0
206	20241002	171200	194212319	1652	1652	1652	1652	0
207	20241002	171100	194212319	1652	1652	1652	1652	0
208	20241002	171000	194212319	1652	1652	1652	1652	0
209	20241002	170900	194212319	1652	1652	1652	1652	0
210	20241002	170800	194212319	1652	1652	1652	1652	0
211	20241002	170700	194212319	1652	1652	1652	1652	0
212	20241002	170600	194212319	1652	1652	1652	1652	3163
213	20241002	170500	194212319	1652	1652	1652	1652	0
214	20241002	170400	194212319	1652	1652	1652	1652	0
215	20241002	170300	194212319	1652	1652	1652	1652	0
216	20241002	170200	194212319	1652	1652	1652	1652	0
217	20241002	170100	194212319	1652	1652	1652	1652	0
218	20241002	170000	194212319	1652	1652	1652	1652	0
219	20241002	165900	194212319	1652	1652	1652	1652	0
220	20241002	165800	194212319	1652	1652	1652	1652	0
221	20241002	165700	194212319	1652	1652	1652	1652	0
222	20241002	165600	194212319	1652	1652	1652	1652	0
223	20241002	165500	194212319	1652	1652	1652	1652	0
224	20241002	165400	194212319	1652	1652	1652	1652	0
225	20241002	165300	194212319	1652	1652	1652	1652	0
226	20241002	165200	194212319	1652	1652	1652	1652	0
227	20241002	165100	194212319	1652	1652	1652	1652	0
228	20241002	165000	194212319	1652	1652	1652	1652	0
229	20241002	164900	194212319	1652	1652	1652	1652	0
230	20241002	164800	194212319	1652	1652	1652	1652	0
231	20241002	164700	194212319	1652	1652	1652	1652	0
232	20241002	164600	194212319	1652	1652	1652	1652	0
233	20241002	164500	194212319	1652	1652	1652	1652	0
234	20241002	164400	194212319	1652	1652	1652	1652	0
235	20241002	164300	194212319	1652	1652	1652	1652	0
236	20241002	164200	194212319	1652	1652	1652	1652	0
237	20241002	164100	194212319	1652	1652	1652	1652	0
238	20241002	164000	194212319	1652	1652	1652	1652	0
239	20241002	163900	194212319	1652	1652	1652	1652	0
240	20241002	163800	194212319	1652	1652	1652	1652	0
241	20241002	163700	194212319	1652	1652	1652	1652	0
242	20241002	163600	194212319	1652	1652	1652	1652	3163
243	20241002	163500	194212319	1652	1652	1652	1652	0
244	20241002	163400	194212319	1652	1652	1652	1652	0
245	20241002	163300	194212319	1652	1652	1652	1652	0
246	20241002	163200	194212319	1652	1652	1652	1652	0
247	20241002	163100	194212319	1652	1652	1652	1652	0
248	20241002	163000	194212319	1652	1652	1652	1652	0
249	20241002	162900	194212319	1652	1652	1652	1652	0
250	20241002	162800	194212319	1652	1652	1652	1652	0
251	20241002	162700	194212319	1652	1652	1652	1652	0
252	20241002	162600	194212319	1652	1652	1652	1652	0
253	20241002	162500	194212319	1652	1652	1652	1652	0
254	20241002	162400	194212319	1652	1652	1652	1652	0
255	20241002	162300	194212319	1652	1652	1652	1652	0
256	20241002	162200	194212319	1652	1652	1652	1652	0
257	20241002	162100	194212319	1652	1652	1652	1652	0
258	20241002	162000	194212319	1652	1652	1652	1652	0
259	20241002	161900	194212319	1652	1652	1652	1652	0
260	20241002	161800	194212319	1652	1652	1652	1652	0
261	20241002	161700	194212319	1652	1652	1652	1652	0
262	20241002	161600	194212319	1652	1652	1652	1652	0
263	20241002	161500	194212319	1652	1652	1652	1652	0
264	20241002	161400	194212319	1652	1652	1652	1652	0
265	20241002	161300	194212319	1652	1652	1652	1652	0
266	20241002	161200	194212319	1652	1652	1652	1652	0
267	20241002	161100	194212319	1652	1652	1652	1652	0
268	20241002	161000	194212319	1652	1652	1652	1652	0
269	20241002	160900	194212319	1652	1652	1652	1652	0
270	20241002	160800	194212319	1652	1652	1652	1652	0
271	20241002	160700	194212319	1652	1652	1652	1652	0
272	20241002	160600	194212319	1652	1652	1652	1652	3163
273	20241002	160500	194212319	1652	1652	1652	1652	0
274	20241002	160400	194212319	1652	1652	1652	1652	0
275	20241002	160300	194212319	1652	1652	1652	1652	0
276	20241002	160200	194212319	1652	1652	1652	1652	0
277	20241002	160100	194212319	1652	1652	1652	1652	0
278	20241002	160000	194212319	1652	1652	1652	1652	0
279	20241002	155900	194212319	1652	1652	1652	1652	0
280	20241002	155800	194212319	1652	1652	1652	1652	0
281	20241002	155700	194212319	1652	1652	1652	1652	0
282	20241002	155600	194212319	1652	1652	1652	1652	0
283	20241002	155500	194212319	1652	1652	1652	1652	0
284	20241002	155400	194212319	1652	1652	1652	1652	0
285	20241002	155300	194212319	1652	1652	1652	1652	0
286	20241002	155200	194212319	1652	1652	1652	1652	0
287	20241002	155100	194212319	1652	1652	1652	1652	0
288	20241002	155000	194212319	1652	1652	1652	1652	0
289	20241002	154900	194212319	1652	1652	1652	1652	0
290	20241002	154800	194212319	1652	1652	1652	1652	0
291	20241002	154700	194212319	1652	1652	1652	1652	0
292	20241002	154600	194212319	1652	1652	1652	1652	0
293	20241002	154500	194212319	1652	1652	1652	1652	0
294	20241002	154400	194212319	1652	1652	1652	1652	0
295	20241002	154300	194212319	1652	1652	1652	1652	0
296	20241002	154200	194212319	1652	1652	1652	1652	0
297	20241002	154100	194212319	1652	1652	1652	1652	0
298	20241002	154000	194212319	1652	1652	1652	1652	0
299	20241002	153900	194212319	1652	1652	1652	1652	0
300	20241002	153800	194212319	1652	1652	1652	1652	0
301	20241002	153700	194212319	1652	1652	1652	1652	0
302	20241002	153600	194212319	1652	1652	1652	1652	3163
303	20241002	153500	194212319	1652	1652	1652	1652	0
304	20241002	153400	194212319	1652	1652	1652	1652	0
305	20241002	153300	194212319	1652	1652	1652	1652	0
306	20241002	153200	194212319	1652	1652	1652	1652	0
307	20241002	153100	194212319	1652	1652	1652	1652	0
308	20241002	153000	194212319	1652	1652	1652	1652	3163
309	20241002	152900	188987043	1629	1629	1629	1629	0
310	20241002	152800	188987043	1629	1629	1629	1629	0
311	20241002	152700	188987043	1629	1629	1629	1629	0
312	20241002	152600	188987043	1629	1629	1629	1629	0
313	20241002	152500	188987043	1629	1629	1629	1629	0
314	20241002	152400	188987043	1629	1629	1629	1629	0
315	20241002	152300	188987043	1629	1629	1629	1629	0
316	20241002	152200	188987043	1629	1629	1629	1629	0
317	20241002	152100	188987043	1629	1629	1629	1629	0
318	20241002	152000	188987043	1629	1629	1629	1629	0
319	20241002	151900	188987043	1629	1629	1631	1629	149
320	20241002	151800	188744320	1629	1629	1629	1629	0
321	20241002	151700	188744320	1629	1629	1629	1629	139
322	20241002	151600	188517889	1629	1629	1629	1629	0
323	20241002	151500	188517889	1629	1629	1629	1629	0
324	20241002	151400	188517889	1629	1629	1629	1629	1
325	20241002	151300	188516260	1629	1629	1629	1629	0
326	20241002	151200	188516260	1629	1629	1629	1629	0
327	20241002	151100	188516260	1629	1629	1629	1629	178
328	20241002	151000	188226298	1629	1629	1629	1629	1
329	20241002	150900	188224669	1632	1632	1632	1632	5
330	20241002	150800	188216509	1630	1630	1630	1630	1
331	20241002	150700	188214879	1631	1631	1631	1631	0
332	20241002	150600	188214879	1631	1631	1631	1631	0
333	20241002	150500	188214879	1631	1634	1634	1631	4
334	20241002	150400	188208349	1630	1630	1630	1630	0
335	20241002	150300	188208349	1630	1630	1630	1630	0
336	20241002	150200	188208349	1630	1630	1630	1630	0
337	20241002	150100	188208349	1630	1630	1630	1630	0
338	20241002	150000	188208349	1630	1630	1630	1630	0
339	20241002	145900	188208349	1630	1630	1630	1630	0
340	20241002	145800	188208349	1630	1630	1630	1630	0
341	20241002	145700	188208349	1630	1630	1630	1630	0
342	20241002	145600	188208349	1630	1630	1630	1630	304
343	20241002	145500	187712829	1626	1626	1626	1626	0
344	20241002	145400	187712829	1626	1626	1626	1626	40
345	20241002	145300	187647789	1627	1627	1627	1627	0
346	20241002	145200	187647789	1627	1627	1627	1627	85
347	20241002	145100	187509494	1631	1631	1631	1631	0
348	20241002	145000	187509494	1631	1631	1631	1629	7433
349	20241002	144900	175396815	1640	1640	1640	1640	0
350	20241002	144800	175396815	1640	1640	1640	1640	0
351	20241002	144700	175396815	1640	1640	1640	1640	0
352	20241002	144600	175396815	1640	1640	1640	1640	0
353	20241002	144500	175396815	1640	1640	1640	1640	0
354	20241002	144400	175396815	1640	1640	1640	1640	0
355	20241002	144300	175396815	1640	1640	1640	1640	0
356	20241002	144200	175396815	1640	1640	1640	1640	79
357	20241002	144100	175267255	1640	1640	1640	1640	0
358	20241002	144000	175267255	1640	1640	1640	1640	0
359	20241002	143900	175267255	1640	1640	1640	1640	0
360	20241002	143800	175267255	1640	1640	1640	1640	1
361	20241002	143700	175265615	1630	1630	1631	1630	388
362	20241002	143600	174633125	1631	1638	1638	1631	399
363	20241002	143500	173981894	1640	1640	1640	1640	1
364	20241002	143400	173980254	1630	1630	1630	1630	301
365	20241002	143300	173489624	1630	1630	1630	1630	0
366	20241002	143200	173489624	1630	1630	1630	1630	0
367	20241002	143100	173489624	1630	1630	1630	1630	0
368	20241002	143000	173489624	1630	1630	1630	1630	0
369	20241002	142900	173489624	1630	1630	1630	1630	0
370	20241002	142800	173489624	1630	1630	1630	1630	1000
371	20241002	142700	171859624	1630	1630	1630	1630	0
372	20241002	142600	171859624	1630	1630	1630	1630	0
373	20241002	142500	171859624	1630	1630	1630	1630	0
374	20241002	142400	171859624	1630	1630	1630	1630	0
375	20241002	142300	171859624	1630	1630	1630	1630	0
376	20241002	142200	171859624	1630	1631	1631	1630	3742
377	20241002	142100	165758664	1630	1630	1630	1630	0
378	20241002	142000	165758664	1630	1630	1630	1630	944
379	20241002	141900	164219944	1630	1630	1630	1630	0
380	20241002	141800	164219944	1630	1631	1631	1630	2000
381	20241002	141700	160959663	1630	1630	1630	1630	0
382	20241002	141600	160959663	1630	1630	1630	1630	553
383	20241002	141500	160058273	1631	1631	1631	1631	2214
384	20241002	141400	156447239	1631	1632	1632	1631	1891
385	20241002	141300	153361986	1632	1633	1633	1632	1100
386	20241002	141200	151566779	1633	1635	1635	1633	4166
387	20241002	141100	144761472	1635	1636	1636	1635	2000
388	20241002	141000	141491423	1636	1636	1636	1636	500
389	20241002	140900	140673423	1636	1636	1636	1636	0
390	20241002	140800	140673423	1636	1636	1636	1636	0
391	20241002	140700	140673423	1636	1636	1636	1636	0
392	20241002	140600	140673423	1636	1636	1636	1636	0
393	20241002	140500	140673423	1636	1636	1636	1636	0
394	20241002	140400	140673423	1636	1636	1636	1636	0
395	20241002	140300	140673423	1636	1637	1637	1636	1500
396	20241002	140200	138219277	1637	1637	1637	1637	0
397	20241002	140100	138219277	1637	1637	1637	1637	0
398	20241002	140000	138219277	1637	1637	1637	1637	0
399	20241002	135900	138219277	1637	1637	1637	1637	200
400	20241002	135800	137891877	1641	1641	1641	1641	0
401	20241002	135700	137891877	1641	1636	1641	1636	1268
402	20241002	135600	135812379	1636	1636	1636	1636	0
403	20241002	135500	135812379	1636	1638	1638	1636	322
404	20241002	135400	135285145	1638	1642	1642	1638	13921
405	20241002	135300	112455160	1642	1642	1642	1642	200
406	20241002	135200	112126760	1642	1642	1642	1642	0
407	20241002	135100	112126760	1642	1642	1642	1642	0
408	20241002	135000	112126760	1642	1642	1642	1642	0
409	20241002	134900	112126760	1642	1642	1642	1642	0
410	20241002	134800	112126760	1642	1642	1642	1642	0
411	20241002	134700	112126760	1642	1642	1642	1642	0
412	20241002	134600	112126760	1642	1645	1645	1642	3689
413	20241002	134500	106068758	1650	1650	1650	1650	100
414	20241002	134400	105903758	1650	1652	1652	1650	10
415	20241002	134300	105887256	1652	1652	1652	1652	0
416	20241002	134200	105887256	1652	1652	1652	1652	0
417	20241002	134100	105887256	1652	1652	1652	1652	0
418	20241002	134000	105887256	1652	1652	1652	1652	0
419	20241002	133900	105887256	1652	1652	1652	1652	0
420	20241002	133800	105887256	1652	1652	1652	1652	1
421	20241002	133700	105885604	1646	1648	1648	1646	3
422	20241002	133600	105880663	1648	1652	1652	1648	2
423	20241002	133500	105877363	1643	1643	1643	1643	3000
424	20241002	133400	100948363	1643	1643	1643	1643	0
425	20241002	133300	100948363	1643	1643	1643	1643	0
426	20241002	133200	100948363	1643	1643	1643	1643	0
427	20241002	133100	100948363	1643	1643	1643	1643	0
428	20241002	133000	100948363	1643	1643	1643	1643	0
429	20241002	132900	100948363	1643	1643	1643	1643	150
430	20241002	132800	100701913	1643	1643	1643	1643	0
431	20241002	132700	100701913	1643	1643	1643	1643	2000
432	20241002	132600	97415913	1643	1643	1643	1643	0
433	20241002	132500	97415913	1643	1643	1643	1643	0
434	20241002	132400	97415913	1643	1643	1643	1643	0
435	20241002	132300	97415913	1643	1643	1643	1643	0
436	20241002	132200	97415913	1643	1643	1643	1643	0
437	20241002	132100	97415913	1643	1643	1643	1643	0
438	20241002	132000	97415913	1643	1644	1644	1643	1200
439	20241002	131900	95443813	1643	1643	1643	1643	0
440	20241002	131800	95443813	1643	1643	1643	1643	0
441	20241002	131700	95443813	1643	1643	1643	1643	0
442	20241002	131600	95443813	1643	1643	1643	1643	0
443	20241002	131500	95443813	1643	1646	1646	1643	367
444	20241002	131400	94840219	1646	1646	1646	1646	0
445	20241002	131300	94840219	1646	1646	1646	1646	0
446	20241002	131200	94840219	1646	1646	1646	1646	0
447	20241002	131100	94840219	1646	1646	1646	1646	0
448	20241002	131000	94840219	1646	1646	1646	1646	0
449	20241002	130900	94840219	1646	1646	1646	1646	0
450	20241002	130800	94840219	1646	1646	1646	1646	0
451	20241002	130700	94840219	1646	1646	1646	1646	0
452	20241002	130600	94840219	1646	1646	1646	1646	149
453	20241002	130500	94594965	1653	1653	1653	1653	0
454	20241002	130400	94594965	1653	1653	1653	1653	0
455	20241002	130300	94594965	1653	1653	1653	1653	0
456	20241002	130200	94594965	1653	1653	1653	1653	0
457	20241002	130100	94594965	1653	1653	1653	1653	0
458	20241002	130000	94594965	1653	1653	1653	1653	0
459	20241002	125900	94594965	1653	1653	1653	1653	0
460	20241002	125800	94594965	1653	1653	1653	1653	0
461	20241002	125700	94594965	1653	1653	1653	1653	9
462	20241002	125600	94580088	1653	1653	1653	1653	1
463	20241002	125500	94578435	1653	1653	1653	1653	0
464	20241002	125400	94578435	1653	1653	1653	1653	0
465	20241002	125300	94578435	1653	1653	1653	1653	1
466	20241002	125200	94576782	1645	1645	1645	1645	0
467	20241002	125100	94576782	1645	1645	1645	1645	0
468	20241002	125000	94576782	1645	1645	1645	1645	0
469	20241002	124900	94576782	1645	1645	1645	1645	0
470	20241002	124800	94576782	1645	1645	1645	1645	0
471	20241002	124700	94576782	1645	1645	1645	1645	0
472	20241002	124600	94576782	1645	1645	1645	1645	0
473	20241002	124500	94576782	1645	1645	1645	1645	0
474	20241002	124400	94576782	1645	1645	1645	1645	0
475	20241002	124300	94576782	1645	1645	1645	1645	0
476	20241002	124200	94576782	1645	1645	1645	1645	0
477	20241002	124100	94576782	1645	1645	1645	1645	5000
478	20241002	124000	86351782	1653	1653	1653	1653	0
479	20241002	123900	86351782	1653	1653	1653	1653	0
480	20241002	123800	86351782	1653	1653	1653	1653	15
481	20241002	123700	86326987	1653	1653	1653	1653	2
482	20241002	123600	86323681	1653	1653	1653	1653	0
483	20241002	123500	86323681	1653	1653	1653	1653	0
484	20241002	123400	86323681	1653	1653	1653	1653	1
485	20241002	123300	86322028	1654	1654	1654	1654	0
486	20241002	123200	86322028	1654	1654	1654	1654	0
487	20241002	123100	86322028	1654	1654	1654	1654	3
488	20241002	123000	86317066	1654	1654	1654	1654	3
489	20241002	122900	86312104	1645	1646	1646	1645	631
490	20241002	122800	85274009	1646	1646	1646	1646	246
491	20241002	122700	84869093	1646	1646	1646	1646	0
492	20241002	122600	84869093	1646	1646	1646	1646	0
493	20241002	122500	84869093	1646	1647	1647	1646	7955
494	20241002	122400	71771008	1650	1650	1650	1648	5314
495	20241002	122300	63013242	1654	1654	1654	1654	0
496	20241002	122200	63013242	1654	1654	1654	1654	0
497	20241002	122100	63013242	1654	1654	1654	1654	0
498	20241002	122000	63013242	1654	1654	1654	1654	0
499	20241002	121900	63013242	1654	1654	1654	1654	0
500	20241002	121800	63013242	1654	1654	1654	1654	0
501	20241002	121700	63013242	1654	1654	1654	1654	1
502	20241002	121600	63011588	1654	1654	1654	1654	0
503	20241002	121500	63011588	1654	1654	1654	1654	0
504	20241002	121400	63011588	1654	1654	1654	1654	0
505	20241002	121300	63011588	1654	1654	1654	1654	0
506	20241002	121200	63011588	1654	1654	1654	1654	1
507	20241002	121100	63009934	1654	1654	1654	1654	0
508	20241002	121000	63009934	1654	1654	1654	1654	0
509	20241002	120900	63009934	1654	1654	1654	1654	0
510	20241002	120800	63009934	1654	1654	1654	1654	0
511	20241002	120700	63009934	1654	1654	1654	1654	0
512	20241002	120600	63009934	1654	1654	1654	1654	0
513	20241002	120500	63009934	1654	1654	1654	1654	0
514	20241002	120400	63009934	1654	1654	1654	1654	0
515	20241002	120300	63009934	1654	1654	1654	1654	0
516	20241002	120200	63009934	1654	1654	1654	1654	0
517	20241002	120100	63009934	1654	1654	1654	1654	2
518	20241002	120000	63006626	1654	1654	1654	1654	0
519	20241002	115900	63006626	1654	1654	1654	1654	0
520	20241002	115800	63006626	1654	1654	1654	1654	0
521	20241002	115700	63006626	1654	1654	1654	1654	0
522	20241002	115600	63006626	1654	1654	1654	1654	0
523	20241002	115500	63006626	1654	1654	1654	1654	0
524	20241002	115400	63006626	1654	1654	1654	1654	0
525	20241002	115300	63006626	1654	1650	1654	1650	5
526	20241002	115200	62998372	1650	1650	1650	1650	0
527	20241002	115100	62998372	1650	1650	1650	1650	149
528	20241002	115000	62752522	1649	1649	1649	1649	8
529	20241002	114900	62739330	1648	1648	1648	1648	0
530	20241002	114800	62739330	1648	1648	1648	1648	0
531	20241002	114700	62739330	1648	1648	1648	1648	0
532	20241002	114600	62739330	1648	1648	1648	1648	0
533	20241002	114500	62739330	1648	1648	1648	1648	0
534	20241002	114400	62739330	1648	1648	1648	1648	0
535	20241002	114300	62739330	1648	1648	1648	1648	124
536	20241002	114200	62534978	1648	1648	1648	1648	2
537	20241002	114100	62531682	1648	1648	1648	1648	0
538	20241002	114000	62531682	1648	1648	1648	1648	0
539	20241002	113900	62531682	1648	1648	1648	1648	0
540	20241002	113800	62531682	1648	1648	1648	1648	0
541	20241002	113700	62531682	1648	1648	1648	1648	0
542	20241002	113600	62531682	1648	1648	1648	1648	0
543	20241002	113500	62531682	1648	1648	1648	1648	0
544	20241002	113400	62531682	1648	1648	1648	1648	0
545	20241002	113300	62531682	1648	1648	1648	1648	0
546	20241002	113200	62531682	1648	1648	1648	1648	5
547	20241002	113100	62523442	1649	1649	1649	1649	1
548	20241002	113000	62521793	1649	1649	1649	1649	0
549	20241002	112900	62521793	1649	1649	1649	1649	0
550	20241002	112800	62521793	1649	1649	1649	1649	0
551	20241002	112700	62521793	1649	1649	1649	1649	0
552	20241002	112600	62521793	1649	1649	1649	1649	0
553	20241002	112500	62521793	1649	1649	1649	1649	0
554	20241002	112400	62521793	1649	1649	1649	1649	102
555	20241002	112300	62353595	1649	1649	1649	1649	0
556	20241002	112200	62353595	1649	1649	1649	1649	0
557	20241002	112100	62353595	1649	1649	1649	1649	0
558	20241002	112000	62353595	1649	1649	1649	1649	100
559	20241002	111900	62188695	1649	1649	1649	1649	0
560	20241002	111800	62188695	1649	1649	1649	1649	1
561	20241002	111700	62187046	1649	1649	1649	1649	0
562	20241002	111600	62187046	1649	1649	1649	1649	100
563	20241002	111500	62022146	1649	1649	1649	1649	0
564	20241002	111400	62022146	1649	1649	1649	1649	0
565	20241002	111300	62022146	1649	1649	1649	1649	0
566	20241002	111200	62022146	1649	1649	1649	1649	0
567	20241002	111100	62022146	1649	1649	1649	1649	0
568	20241002	111000	62022146	1649	1649	1649	1649	0
569	20241002	110900	62022146	1649	1649	1649	1649	50
570	20241002	110800	61939696	1649	1649	1649	1649	383
571	20241002	110700	61308129	1649	1649	1649	1649	0
572	20241002	110600	61308129	1649	1649	1649	1649	0
573	20241002	110500	61308129	1649	1649	1649	1649	0
574	20241002	110400	61308129	1649	1649	1649	1649	0
575	20241002	110300	61308129	1649	1649	1649	1649	0
576	20241002	110200	61308129	1649	1649	1649	1649	1000
577	20241002	110100	59659129	1649	1649	1649	1649	0
578	20241002	110000	59659129	1649	1649	1649	1649	0
579	20241002	105900	59659129	1649	1649	1649	1649	0
580	20241002	105800	59659129	1649	1649	1649	1649	0
581	20241002	105700	59659129	1649	1649	1649	1649	0
582	20241002	105600	59659129	1649	1649	1649	1649	0
583	20241002	105500	59659129	1649	1649	1649	1649	0
584	20241002	105400	59659129	1649	1649	1649	1649	0
585	20241002	105300	59659129	1649	1649	1649	1649	0
586	20241002	105200	59659129	1649	1649	1649	1649	5
587	20241002	105100	59650884	1649	1649	1649	1649	0
588	20241002	105000	59650884	1649	1649	1649	1649	0
589	20241002	104900	59650884	1649	1649	1649	1649	0
590	20241002	104800	59650884	1649	1649	1649	1649	0
591	20241002	104700	59650884	1649	1649	1649	1649	0
592	20241002	104600	59650884	1649	1649	1649	1649	0
593	20241002	104500	59650884	1649	1649	1649	1649	300
594	20241002	104400	59156184	1649	1649	1649	1649	0
595	20241002	104300	59156184	1649	1649	1649	1649	0
596	20241002	104200	59156184	1649	1649	1649	1649	300
597	20241002	104100	58661484	1649	1649	1649	1649	100
598	20241002	104000	58496584	1649	1649	1649	1649	0
599	20241002	103900	58496584	1649	1649	1649	1649	0
600	20241002	103800	58496584	1649	1649	1649	1649	0
601	20241002	103700	58496584	1649	1649	1649	1649	0
602	20241002	103600	58496584	1649	1649	1649	1649	0
603	20241002	103500	58496584	1649	1649	1649	1649	0
604	20241002	103400	58496584	1649	1649	1649	1649	0
605	20241002	103300	58496584	1649	1649	1649	1649	100
606	20241002	103200	58331684	1649	1649	1649	1649	1
607	20241002	103100	58330035	1650	1650	1650	1650	0
608	20241002	103000	58330035	1650	1650	1650	1650	0
609	20241002	102900	58330035	1650	1650	1650	1650	0
610	20241002	102800	58330035	1650	1650	1650	1650	0
611	20241002	102700	58330035	1650	1650	1650	1650	0
612	20241002	102600	58330035	1650	1650	1650	1650	598
613	20241002	102500	57343335	1650	1650	1650	1650	2
614	20241002	102400	57340035	1650	1650	1650	1650	0
615	20241002	102300	57340035	1650	1650	1650	1650	0
616	20241002	102200	57340035	1650	1650	1650	1650	0
617	20241002	102100	57340035	1650	1650	1650	1650	48
618	20241002	102000	57260835	1650	1650	1650	1650	0
619	20241002	101900	57260835	1650	1650	1650	1650	52
620	20241002	101800	57175035	1654	1654	1654	1654	0
621	20241002	101700	57175035	1654	1654	1654	1654	0
622	20241002	101600	57175035	1654	1654	1654	1654	0
623	20241002	101500	57175035	1654	1654	1654	1654	0
624	20241002	101400	57175035	1654	1654	1654	1654	0
625	20241002	101300	57175035	1654	1654	1654	1654	0
626	20241002	101200	57175035	1654	1654	1654	1654	0
627	20241002	101100	57175035	1654	1654	1654	1654	90
628	20241002	101000	57026175	1654	1655	1655	1654	61
629	20241002	100900	56925280	1655	1655	1655	1655	0
630	20241002	100800	56925280	1655	1655	1655	1655	0
631	20241002	100700	56925280	1655	1655	1655	1655	0
632	20241002	100600	56925280	1655	1655	1655	1655	0
633	20241002	100500	56925280	1655	1655	1655	1655	0
634	20241002	100400	56925280	1655	1655	1655	1655	2
635	20241002	100300	56921970	1649	1649	1649	1649	0
636	20241002	100200	56921970	1649	1649	1649	1649	0
637	20241002	100100	56921970	1649	1649	1649	1649	1747
638	20241002	100000	54041167	1649	1649	1649	1649	0
639	20241002	095900	54041167	1649	1649	1649	1649	0
640	20241002	095800	54041167	1649	1649	1649	1649	0
641	20241002	095700	54041167	1649	1649	1649	1649	0
642	20241002	095600	54041167	1649	1649	1649	1649	0
643	20241002	095500	54041167	1649	1649	1649	1649	4
644	20241002	095400	54034571	1648	1648	1648	1648	0
645	20241002	095300	54034571	1648	1648	1653	1648	1500
646	20241002	095200	51562547	1648	1648	1648	1648	0
647	20241002	095100	51562547	1648	1653	1653	1648	499
648	20241002	095000	50739963	1654	1654	1654	1654	1
649	20241002	094900	50738309	1655	1654	1655	1650	53
650	20241002	094800	50650844	1654	1654	1654	1654	1
651	20241002	094700	50649190	1655	1655	1655	1655	0
652	20241002	094600	50649190	1655	1655	1655	1655	4
653	20241002	094500	50642570	1655	1655	1655	1655	1
654	20241002	094400	50640915	1655	1655	1655	1655	1
655	20241002	094300	50639260	1649	1649	1649	1649	0
656	20241002	094200	50639260	1649	1649	1649	1649	0
657	20241002	094100	50639260	1649	1649	1649	1649	0
658	20241002	094000	50639260	1649	1649	1649	1649	75
659	20241002	093900	50515585	1649	1649	1649	1649	300
660	20241002	093800	50020885	1648	1648	1648	1648	0
661	20241002	093700	50020885	1648	1648	1648	1648	0
662	20241002	093600	50020885	1648	1648	1648	1648	0
663	20241002	093500	50020885	1648	1648	1648	1648	0
664	20241002	093400	50020885	1648	1648	1648	1648	240
665	20241002	093300	49625365	1648	1648	1648	1648	20
666	20241002	093200	49592405	1648	1648	1648	1648	0
667	20241002	093100	49592405	1648	1648	1648	1648	816
668	20241002	093000	48247637	1648	1648	1648	1648	2106
669	20241002	092900	44776949	1648	1648	1648	1648	894
670	20241002	092800	43303637	1648	1648	1648	1648	2366
671	20241002	092700	39404469	1648	1648	1648	1648	2371
672	20241002	092600	35497061	1648	1648	1648	1648	300
673	20241002	092500	35002661	1649	1649	1649	1649	0
674	20241002	092400	35002661	1649	1649	1649	1649	0
675	20241002	092300	35002661	1649	1649	1649	1649	11
676	20241002	092200	34984522	1650	1650	1650	1650	0
677	20241002	092100	34984522	1650	1648	1650	1647	5210
678	20241002	092000	26402581	1649	1649	1649	1649	0
679	20241002	091900	26402581	1649	1650	1650	1649	761
680	20241002	091800	25147539	1649	1649	1649	1649	0
681	20241002	091700	25147539	1649	1649	1649	1649	94
682	20241002	091600	24992533	1653	1653	1653	1653	0
683	20241002	091500	24992533	1653	1653	1653	1653	200
684	20241002	091400	24661933	1649	1651	1651	1649	8
685	20241002	091300	24648731	1657	1657	1657	1657	0
686	20241002	091200	24648731	1657	1657	1657	1657	1
687	20241002	091100	24647074	1657	1657	1657	1657	0
688	20241002	091000	24647074	1657	1655	1657	1652	104
689	20241002	090900	24474757	1656	1657	1657	1654	1298
690	20241002	090800	22323975	1657	1657	1657	1657	100
691	20241002	090700	22158275	1647	1647	1647	1647	4675
692	20241002	090600	14458550	1647	1647	1647	1647	1
693	20241002	090500	14456903	1647	1647	1647	1647	1
694	20241002	090400	14455256	1645	1645	1645	1645	0
695	20241002	090300	14455256	1645	1646	1646	1645	757
696	20241002	090200	13209971	1645	1645	1645	1645	1
697	20241002	090100	13208326	1647	1647	1647	1647	1256
698	20241002	090000	11139694	1648	1641	1648	1641	6785