KissMeData/068330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	152202010	1340	1340	1340	1340	6171
3	20241002	194600	152202010	1340	1340	1340	1340	0
4	20241002	194500	152202010	1340	1340	1340	1340	0
5	20241002	194400	152202010	1340	1340	1340	1340	0
6	20241002	194300	152202010	1340	1340	1340	1340	0
7	20241002	194200	152202010	1340	1340	1340	1340	0
8	20241002	194100	152202010	1340	1340	1340	1340	0
9	20241002	194000	152202010	1340	1340	1340	1340	0
10	20241002	193900	152202010	1340	1340	1340	1340	0
11	20241002	193800	152202010	1340	1340	1340	1340	0
12	20241002	193700	152202010	1340	1340	1340	1340	0
13	20241002	193600	152202010	1340	1340	1340	1340	0
14	20241002	193500	152202010	1340	1340	1340	1340	0
15	20241002	193400	152202010	1340	1340	1340	1340	0
16	20241002	193300	152202010	1340	1340	1340	1340	0
17	20241002	193200	152202010	1340	1340	1340	1340	0
18	20241002	193100	152202010	1340	1340	1340	1340	0
19	20241002	193000	152202010	1340	1340	1340	1340	0
20	20241002	192900	152202010	1340	1340	1340	1340	0
21	20241002	192800	152202010	1340	1340	1340	1340	0
22	20241002	192700	152202010	1340	1340	1340	1340	0
23	20241002	192600	152202010	1340	1340	1340	1340	0
24	20241002	192500	152202010	1340	1340	1340	1340	0
25	20241002	192400	152202010	1340	1340	1340	1340	0
26	20241002	192300	152202010	1340	1340	1340	1340	0
27	20241002	192200	152202010	1340	1340	1340	1340	0
28	20241002	192100	152202010	1340	1340	1340	1340	0
29	20241002	192000	152202010	1340	1340	1340	1340	0
30	20241002	191900	152202010	1340	1340	1340	1340	0
31	20241002	191800	152202010	1340	1340	1340	1340	0
32	20241002	191700	152202010	1340	1340	1340	1340	6171
33	20241002	191600	152202010	1340	1340	1340	1340	0
34	20241002	191500	152202010	1340	1340	1340	1340	0
35	20241002	191400	152202010	1340	1340	1340	1340	0
36	20241002	191300	152202010	1340	1340	1340	1340	0
37	20241002	191200	152202010	1340	1340	1340	1340	0
38	20241002	191100	152202010	1340	1340	1340	1340	0
39	20241002	191000	152202010	1340	1340	1340	1340	0
40	20241002	190900	152202010	1340	1340	1340	1340	0
41	20241002	190800	152202010	1340	1340	1340	1340	0
42	20241002	190700	152202010	1340	1340	1340	1340	0
43	20241002	190600	152202010	1340	1340	1340	1340	0
44	20241002	190500	152202010	1340	1340	1340	1340	0
45	20241002	190400	152202010	1340	1340	1340	1340	0
46	20241002	190300	152202010	1340	1340	1340	1340	0
47	20241002	190200	152202010	1340	1340	1340	1340	0
48	20241002	190100	152202010	1340	1340	1340	1340	0
49	20241002	190000	152202010	1340	1340	1340	1340	0
50	20241002	185900	152202010	1340	1340	1340	1340	0
51	20241002	185800	152202010	1340	1340	1340	1340	0
52	20241002	185700	152202010	1340	1340	1340	1340	0
53	20241002	185600	152202010	1340	1340	1340	1340	0
54	20241002	185500	152202010	1340	1340	1340	1340	0
55	20241002	185400	152202010	1340	1340	1340	1340	0
56	20241002	185300	152202010	1340	1340	1340	1340	0
57	20241002	185200	152202010	1340	1340	1340	1340	0
58	20241002	185100	152202010	1340	1340	1340	1340	0
59	20241002	185000	152202010	1340	1340	1340	1340	0
60	20241002	184900	152202010	1340	1340	1340	1340	0
61	20241002	184800	152202010	1340	1340	1340	1340	0
62	20241002	184700	152202010	1340	1340	1340	1340	6171
63	20241002	184600	152202010	1340	1340	1340	1340	0
64	20241002	184500	152202010	1340	1340	1340	1340	0
65	20241002	184400	152202010	1340	1340	1340	1340	0
66	20241002	184300	152202010	1340	1340	1340	1340	0
67	20241002	184200	152202010	1340	1340	1340	1340	0
68	20241002	184100	152202010	1340	1340	1340	1340	0
69	20241002	184000	152202010	1340	1340	1340	1340	0
70	20241002	183900	152202010	1340	1340	1340	1340	0
71	20241002	183800	152202010	1340	1340	1340	1340	0
72	20241002	183700	152202010	1340	1340	1340	1340	0
73	20241002	183600	152202010	1340	1340	1340	1340	0
74	20241002	183500	152202010	1340	1340	1340	1340	0
75	20241002	183400	152202010	1340	1340	1340	1340	0
76	20241002	183300	152202010	1340	1340	1340	1340	0
77	20241002	183200	152202010	1340	1340	1340	1340	0
78	20241002	183100	152202010	1340	1340	1340	1340	0
79	20241002	183000	152202010	1340	1340	1340	1340	0
80	20241002	182900	152202010	1340	1340	1340	1340	0
81	20241002	182800	152202010	1340	1340	1340	1340	0
82	20241002	182700	152202010	1340	1340	1340	1340	0
83	20241002	182600	152202010	1340	1340	1340	1340	0
84	20241002	182500	152202010	1340	1340	1340	1340	0
85	20241002	182400	152202010	1340	1340	1340	1340	0
86	20241002	182300	152202010	1340	1340	1340	1340	0
87	20241002	182200	152202010	1340	1340	1340	1340	0
88	20241002	182100	152202010	1340	1340	1340	1340	0
89	20241002	182000	152202010	1340	1340	1340	1340	0
90	20241002	181900	152202010	1340	1340	1340	1340	0
91	20241002	181800	152202010	1340	1340	1340	1340	0
92	20241002	181700	152202010	1340	1340	1340	1340	6171
93	20241002	181600	152202010	1340	1340	1340	1340	0
94	20241002	181500	152202010	1340	1340	1340	1340	0
95	20241002	181400	152202010	1340	1340	1340	1340	0
96	20241002	181300	152202010	1340	1340	1340	1340	0
97	20241002	181200	152202010	1340	1340	1340	1340	0
98	20241002	181100	152202010	1340	1340	1340	1340	0
99	20241002	181000	152202010	1340	1340	1340	1340	0
100	20241002	180900	152202010	1340	1340	1340	1340	0
101	20241002	180800	152202010	1340	1340	1340	1340	0
102	20241002	180700	152202010	1340	1340	1340	1340	0
103	20241002	180600	152202010	1340	1340	1340	1340	0
104	20241002	180500	152202010	1340	1340	1340	1340	0
105	20241002	180400	152202010	1340	1340	1340	1340	0
106	20241002	180300	152202010	1340	1340	1340	1340	0
107	20241002	180200	152202010	1340	1340	1340	1340	0
108	20241002	180100	152202010	1340	1340	1340	1340	0
109	20241002	180000	152202010	1340	1340	1340	1340	0
110	20241002	175900	152202010	1340	1340	1340	1340	0
111	20241002	175800	152202010	1340	1340	1340	1340	0
112	20241002	175700	152202010	1340	1340	1340	1340	0
113	20241002	175600	152202010	1340	1340	1340	1340	0
114	20241002	175500	152202010	1340	1340	1340	1340	0
115	20241002	175400	152202010	1340	1340	1340	1340	0
116	20241002	175300	152202010	1340	1340	1340	1340	0
117	20241002	175200	152202010	1340	1340	1340	1340	0
118	20241002	175100	152202010	1340	1340	1340	1340	0
119	20241002	175000	152202010	1340	1340	1340	1340	0
120	20241002	174900	152202010	1340	1340	1340	1340	0
121	20241002	174800	152202010	1340	1340	1340	1340	0
122	20241002	174700	152202010	1340	1340	1340	1340	6171
123	20241002	174600	152202010	1340	1340	1340	1340	0
124	20241002	174500	152202010	1340	1340	1340	1340	0
125	20241002	174400	152202010	1340	1340	1340	1340	0
126	20241002	174300	152202010	1340	1340	1340	1340	0
127	20241002	174200	152202010	1340	1340	1340	1340	0
128	20241002	174100	152202010	1340	1340	1340	1340	0
129	20241002	174000	152202010	1340	1340	1340	1340	0
130	20241002	173900	152202010	1340	1340	1340	1340	0
131	20241002	173800	152202010	1340	1340	1340	1340	0
132	20241002	173700	152202010	1340	1340	1340	1340	0
133	20241002	173600	152202010	1340	1340	1340	1340	0
134	20241002	173500	152202010	1340	1340	1340	1340	0
135	20241002	173400	152202010	1340	1340	1340	1340	0
136	20241002	173300	152202010	1340	1340	1340	1340	0
137	20241002	173200	152202010	1340	1340	1340	1340	0
138	20241002	173100	152202010	1340	1340	1340	1340	0
139	20241002	173000	152202010	1340	1340	1340	1340	0
140	20241002	172900	152202010	1340	1340	1340	1340	0
141	20241002	172800	152202010	1340	1340	1340	1340	0
142	20241002	172700	152202010	1340	1340	1340	1340	0
143	20241002	172600	152202010	1340	1340	1340	1340	0
144	20241002	172500	152202010	1340	1340	1340	1340	0
145	20241002	172400	152202010	1340	1340	1340	1340	0
146	20241002	172300	152202010	1340	1340	1340	1340	0
147	20241002	172200	152202010	1340	1340	1340	1340	0
148	20241002	172100	152202010	1340	1340	1340	1340	0
149	20241002	172000	152202010	1340	1340	1340	1340	0
150	20241002	171900	152202010	1340	1340	1340	1340	0
151	20241002	171800	152202010	1340	1340	1340	1340	0
152	20241002	171700	152202010	1340	1340	1340	1340	6171
153	20241002	171600	152202010	1340	1340	1340	1340	0
154	20241002	171500	152202010	1340	1340	1340	1340	0
155	20241002	171400	152202010	1340	1340	1340	1340	0
156	20241002	171300	152202010	1340	1340	1340	1340	0
157	20241002	171200	152202010	1340	1340	1340	1340	0
158	20241002	171100	152202010	1340	1340	1340	1340	0
159	20241002	171000	152202010	1340	1340	1340	1340	0
160	20241002	170900	152202010	1340	1340	1340	1340	0
161	20241002	170800	152202010	1340	1340	1340	1340	0
162	20241002	170700	152202010	1340	1340	1340	1340	0
163	20241002	170600	152202010	1340	1340	1340	1340	0
164	20241002	170500	152202010	1340	1340	1340	1340	0
165	20241002	170400	152202010	1340	1340	1340	1340	0
166	20241002	170300	152202010	1340	1340	1340	1340	0
167	20241002	170200	152202010	1340	1340	1340	1340	0
168	20241002	170100	152202010	1340	1340	1340	1340	0
169	20241002	170000	152202010	1340	1340	1340	1340	0
170	20241002	165900	152202010	1340	1340	1340	1340	0
171	20241002	165800	152202010	1340	1340	1340	1340	0
172	20241002	165700	152202010	1340	1340	1340	1340	0
173	20241002	165600	152202010	1340	1340	1340	1340	0
174	20241002	165500	152202010	1340	1340	1340	1340	0
175	20241002	165400	152202010	1340	1340	1340	1340	0
176	20241002	165300	152202010	1340	1340	1340	1340	0
177	20241002	165200	152202010	1340	1340	1340	1340	0
178	20241002	165100	152202010	1340	1340	1340	1340	0
179	20241002	165000	152202010	1340	1340	1340	1340	0
180	20241002	164900	152202010	1340	1340	1340	1340	0
181	20241002	164800	152202010	1340	1340	1340	1340	0
182	20241002	164700	152202010	1340	1340	1340	1340	6171
183	20241002	164600	152202010	1340	1340	1340	1340	0
184	20241002	164500	152202010	1340	1340	1340	1340	0
185	20241002	164400	152202010	1340	1340	1340	1340	0
186	20241002	164300	152202010	1340	1340	1340	1340	0
187	20241002	164200	152202010	1340	1340	1340	1340	0
188	20241002	164100	152202010	1340	1340	1340	1340	0
189	20241002	164000	152202010	1340	1340	1340	1340	0
190	20241002	163900	152202010	1340	1340	1340	1340	0
191	20241002	163800	152202010	1340	1340	1340	1340	0
192	20241002	163700	152202010	1340	1340	1340	1340	0
193	20241002	163600	152202010	1340	1340	1340	1340	0
194	20241002	163500	152202010	1340	1340	1340	1340	0
195	20241002	163400	152202010	1340	1340	1340	1340	0
196	20241002	163300	152202010	1340	1340	1340	1340	0
197	20241002	163200	152202010	1340	1340	1340	1340	0
198	20241002	163100	152202010	1340	1340	1340	1340	0
199	20241002	163000	152202010	1340	1340	1340	1340	0
200	20241002	162900	152202010	1340	1340	1340	1340	0
201	20241002	162800	152202010	1340	1340	1340	1340	0
202	20241002	162700	152202010	1340	1340	1340	1340	0
203	20241002	162600	152202010	1340	1340	1340	1340	0
204	20241002	162500	152202010	1340	1340	1340	1340	0
205	20241002	162400	152202010	1340	1340	1340	1340	0
206	20241002	162300	152202010	1340	1340	1340	1340	0
207	20241002	162200	152202010	1340	1340	1340	1340	0
208	20241002	162100	152202010	1340	1340	1340	1340	0
209	20241002	162000	152202010	1340	1340	1340	1340	0
210	20241002	161900	152202010	1340	1340	1340	1340	0
211	20241002	161800	152202010	1340	1340	1340	1340	0
212	20241002	161700	152202010	1340	1340	1340	1340	6171
213	20241002	161600	152202010	1340	1340	1340	1340	0
214	20241002	161500	152202010	1340	1340	1340	1340	0
215	20241002	161400	152202010	1340	1340	1340	1340	0
216	20241002	161300	152202010	1340	1340	1340	1340	0
217	20241002	161200	152202010	1340	1340	1340	1340	0
218	20241002	161100	152202010	1340	1340	1340	1340	0
219	20241002	161000	152202010	1340	1340	1340	1340	0
220	20241002	160900	152202010	1340	1340	1340	1340	0
221	20241002	160800	152202010	1340	1340	1340	1340	0
222	20241002	160700	152202010	1340	1340	1340	1340	0
223	20241002	160600	152202010	1340	1340	1340	1340	0
224	20241002	160500	152202010	1340	1340	1340	1340	0
225	20241002	160400	152202010	1340	1340	1340	1340	0
226	20241002	160300	152202010	1340	1340	1340	1340	0
227	20241002	160200	152202010	1340	1340	1340	1340	0
228	20241002	160100	152202010	1340	1340	1340	1340	0
229	20241002	160000	152202010	1340	1340	1340	1340	0
230	20241002	155900	152202010	1340	1340	1340	1340	0
231	20241002	155800	152202010	1340	1340	1340	1340	0
232	20241002	155700	152202010	1340	1340	1340	1340	0
233	20241002	155600	152202010	1340	1340	1340	1340	0
234	20241002	155500	152202010	1340	1340	1340	1340	0
235	20241002	155400	152202010	1340	1340	1340	1340	0
236	20241002	155300	152202010	1340	1340	1340	1340	0
237	20241002	155200	152202010	1340	1340	1340	1340	0
238	20241002	155100	152202010	1340	1340	1340	1340	0
239	20241002	155000	152202010	1340	1340	1340	1340	0
240	20241002	154900	152202010	1340	1340	1340	1340	0
241	20241002	154800	152202010	1340	1340	1340	1340	0
242	20241002	154700	152202010	1340	1340	1340	1340	6171
243	20241002	154600	152202010	1340	1340	1340	1340	0
244	20241002	154500	152202010	1340	1340	1340	1340	0
245	20241002	154400	152202010	1340	1340	1340	1340	0
246	20241002	154300	152202010	1340	1340	1340	1340	0
247	20241002	154200	152202010	1340	1340	1340	1340	0
248	20241002	154100	152202010	1340	1340	1340	1340	0
249	20241002	154000	152202010	1340	1340	1340	1340	0
250	20241002	153900	152202010	1340	1340	1340	1340	0
251	20241002	153800	152202010	1340	1340	1340	1340	0
252	20241002	153700	152202010	1340	1340	1340	1340	0
253	20241002	153600	152202010	1340	1340	1340	1340	0
254	20241002	153500	152202010	1340	1340	1340	1340	0
255	20241002	153400	152202010	1340	1340	1340	1340	0
256	20241002	153300	152202010	1340	1340	1340	1340	0
257	20241002	153200	152202010	1340	1340	1340	1340	0
258	20241002	153100	152202010	1340	1340	1340	1340	0
259	20241002	153000	152202010	1340	1340	1340	1340	6171
260	20241002	152900	143932870	1345	1345	1345	1345	0
261	20241002	152800	143932870	1345	1345	1345	1345	0
262	20241002	152700	143932870	1345	1345	1345	1345	0
263	20241002	152600	143932870	1345	1345	1345	1345	0
264	20241002	152500	143932870	1345	1345	1345	1345	0
265	20241002	152400	143932870	1345	1345	1345	1345	0
266	20241002	152300	143932870	1345	1345	1345	1345	0
267	20241002	152200	143932870	1345	1345	1345	1345	0
268	20241002	152100	143932870	1345	1345	1345	1345	0
269	20241002	152000	143932870	1345	1345	1345	1345	0
270	20241002	151900	143932870	1345	1347	1347	1345	3256
271	20241002	151800	139552887	1347	1351	1351	1347	3247
272	20241002	151700	135174796	1351	1352	1352	1349	14475
273	20241002	151600	115629906	1352	1353	1354	1352	1635
274	20241002	151500	113418777	1352	1352	1352	1352	0
275	20241002	151400	113418777	1352	1352	1352	1352	600
276	20241002	151300	112607577	1352	1352	1352	1352	0
277	20241002	151200	112607577	1352	1352	1352	1352	0
278	20241002	151100	112607577	1352	1352	1352	1352	1
279	20241002	151000	112606225	1351	1353	1355	1351	1357
280	20241002	150900	110768536	1351	1351	1351	1351	0
281	20241002	150800	110768536	1351	1354	1354	1351	1818
282	20241002	150700	108312051	1352	1352	1352	1352	295
283	20241002	150600	107913211	1360	1360	1360	1360	0
284	20241002	150500	107913211	1360	1360	1360	1360	0
285	20241002	150400	107913211	1360	1360	1360	1360	94
286	20241002	150300	107785371	1360	1360	1360	1360	0
287	20241002	150200	107785371	1360	1360	1360	1360	1
288	20241002	150100	107784011	1353	1353	1353	1353	0
289	20241002	150000	107784011	1353	1353	1353	1353	0
290	20241002	145900	107784011	1353	1353	1353	1353	0
291	20241002	145800	107784011	1353	1353	1353	1353	1000
292	20241002	145700	106431011	1354	1354	1354	1354	50
293	20241002	145600	106363311	1354	1354	1354	1354	5
294	20241002	145500	106356541	1354	1354	1354	1354	2
295	20241002	145400	106353833	1354	1354	1354	1354	100
296	20241002	145300	106218433	1355	1355	1355	1355	100
297	20241002	145200	106082933	1354	1354	1354	1354	100
298	20241002	145100	105947533	1357	1357	1357	1357	0
299	20241002	145000	105947533	1357	1354	1357	1354	50
300	20241002	144900	105879686	1354	1354	1354	1354	1
301	20241002	144800	105878332	1357	1357	1357	1357	0
302	20241002	144700	105878332	1357	1357	1357	1357	0
303	20241002	144600	105878332	1357	1357	1357	1357	0
304	20241002	144500	105878332	1357	1357	1357	1357	5
305	20241002	144400	105871547	1357	1353	1357	1353	194
306	20241002	144300	105608689	1353	1357	1357	1353	96
307	20241002	144200	105478425	1350	1350	1350	1350	0
308	20241002	144100	105478425	1350	1350	1350	1350	0
309	20241002	144000	105478425	1350	1350	1350	1350	0
310	20241002	143900	105478425	1350	1350	1350	1350	0
311	20241002	143800	105478425	1350	1350	1350	1350	1545
312	20241002	143700	103392675	1350	1355	1355	1350	4576
313	20241002	143600	97208568	1361	1361	1361	1361	13
314	20241002	143500	97190875	1355	1355	1355	1355	0
315	20241002	143400	97190875	1355	1357	1357	1355	3446
316	20241002	143300	92520584	1357	1357	1357	1357	0
317	20241002	143200	92520584	1357	1357	1357	1357	5
318	20241002	143100	92513799	1361	1361	1361	1361	0
319	20241002	143000	92513799	1361	1361	1361	1361	5
320	20241002	142900	92506994	1357	1357	1357	1357	1950
321	20241002	142800	89860844	1358	1361	1361	1358	925
322	20241002	142700	88604669	1361	1359	1361	1359	204
323	20241002	142600	88327425	1361	1361	1361	1361	1
324	20241002	142500	88326064	1358	1358	1358	1358	0
325	20241002	142400	88326064	1358	1358	1358	1358	0
326	20241002	142300	88326064	1358	1358	1358	1358	1
327	20241002	142200	88324706	1360	1360	1360	1360	0
328	20241002	142100	88324706	1360	1361	1361	1360	20
329	20241002	142000	88297496	1361	1361	1361	1361	4
330	20241002	141900	88292052	1357	1357	1357	1357	0
331	20241002	141800	88292052	1357	1357	1357	1357	0
332	20241002	141700	88292052	1357	1357	1357	1357	0
333	20241002	141600	88292052	1357	1357	1357	1357	0
334	20241002	141500	88292052	1357	1357	1357	1357	0
335	20241002	141400	88292052	1357	1357	1357	1357	0
336	20241002	141300	88292052	1357	1357	1357	1357	0
337	20241002	141200	88292052	1357	1357	1357	1357	0
338	20241002	141100	88292052	1357	1357	1357	1357	0
339	20241002	141000	88292052	1357	1357	1357	1357	0
340	20241002	140900	88292052	1357	1357	1357	1357	30
341	20241002	140800	88251342	1357	1357	1357	1357	20
342	20241002	140700	88224202	1357	1357	1357	1357	0
343	20241002	140600	88224202	1357	1359	1359	1357	3717
344	20241002	140500	83178174	1359	1359	1359	1359	30
345	20241002	140400	83137404	1358	1358	1358	1358	1
346	20241002	140300	83136046	1358	1358	1358	1358	0
347	20241002	140200	83136046	1358	1358	1358	1358	0
348	20241002	140100	83136046	1358	1358	1358	1358	561
349	20241002	140000	82374208	1358	1358	1358	1358	0
350	20241002	135900	82374208	1358	1358	1358	1358	0
351	20241002	135800	82374208	1358	1358	1358	1358	0
352	20241002	135700	82374208	1358	1358	1358	1358	717
353	20241002	135600	81400522	1359	1359	1359	1359	0
354	20241002	135500	81400522	1359	1359	1359	1359	0
355	20241002	135400	81400522	1359	1359	1359	1359	0
356	20241002	135300	81400522	1359	1359	1359	1359	0
357	20241002	135200	81400522	1359	1359	1359	1359	1263
358	20241002	135100	79684105	1359	1359	1359	1359	0
359	20241002	135000	79684105	1359	1359	1359	1359	0
360	20241002	134900	79684105	1359	1359	1359	1359	0
361	20241002	134800	79684105	1359	1359	1359	1359	0
362	20241002	134700	79684105	1359	1359	1359	1359	916
363	20241002	134600	78439261	1359	1359	1359	1359	60
364	20241002	134500	78357721	1359	1361	1361	1359	5000
365	20241002	134400	71557787	1361	1361	1361	1361	0
366	20241002	134300	71557787	1361	1361	1361	1361	1
367	20241002	134200	71556426	1361	1361	1361	1361	0
368	20241002	134100	71556426	1361	1363	1363	1361	3440
369	20241002	134000	66871578	1363	1363	1363	1363	0
370	20241002	133900	66871578	1363	1363	1363	1363	2
371	20241002	133800	66868852	1364	1365	1365	1364	829
372	20241002	133700	65738073	1365	1365	1365	1365	0
373	20241002	133600	65738073	1365	1365	1365	1365	1803
374	20241002	133500	63276978	1366	1366	1366	1366	0
375	20241002	133400	63276978	1366	1366	1366	1366	591
376	20241002	133300	62469672	1372	1372	1372	1372	0
377	20241002	133200	62469672	1372	1372	1372	1372	0
378	20241002	133100	62469672	1372	1372	1372	1372	30
379	20241002	133000	62428512	1367	1367	1367	1367	0
380	20241002	132900	62428512	1367	1367	1367	1367	213
381	20241002	132800	62137341	1368	1368	1368	1368	0
382	20241002	132700	62137341	1368	1368	1368	1368	398
383	20241002	132600	61592877	1369	1369	1369	1369	0
384	20241002	132500	61592877	1369	1369	1369	1369	0
385	20241002	132400	61592877	1369	1370	1370	1369	960
386	20241002	132300	60278628	1373	1373	1373	1373	2
387	20241002	132200	60275882	1372	1372	1372	1372	0
388	20241002	132100	60275882	1372	1372	1372	1372	540
389	20241002	132000	59535002	1372	1372	1372	1372	5
390	20241002	131900	59528142	1372	1372	1372	1372	0
391	20241002	131800	59528142	1372	1372	1372	1372	0
392	20241002	131700	59528142	1372	1372	1372	1372	2
393	20241002	131600	59525398	1370	1370	1370	1370	0
394	20241002	131500	59525398	1370	1370	1370	1370	0
395	20241002	131400	59525398	1370	1372	1372	1370	501
396	20241002	131300	58838798	1373	1373	1373	1373	1
397	20241002	131200	58837425	1373	1373	1373	1373	15
398	20241002	131100	58816830	1373	1373	1373	1373	0
399	20241002	131000	58816830	1373	1373	1373	1373	0
400	20241002	130900	58816830	1373	1373	1373	1373	0
401	20241002	130800	58816830	1373	1373	1373	1373	0
402	20241002	130700	58816830	1373	1373	1373	1373	0
403	20241002	130600	58816830	1373	1373	1373	1373	85
404	20241002	130500	58700125	1373	1373	1373	1373	0
405	20241002	130400	58700125	1373	1373	1373	1373	0
406	20241002	130300	58700125	1373	1373	1373	1373	10
407	20241002	130200	58686395	1373	1373	1373	1373	0
408	20241002	130100	58686395	1373	1373	1373	1373	100
409	20241002	130000	58549095	1373	1373	1373	1373	200
410	20241002	125900	58274495	1370	1370	1370	1370	0
411	20241002	125800	58274495	1370	1370	1370	1370	0
412	20241002	125700	58274495	1370	1370	1370	1370	0
413	20241002	125600	58274495	1370	1370	1370	1370	0
414	20241002	125500	58274495	1370	1370	1370	1370	0
415	20241002	125400	58274495	1370	1370	1370	1370	0
416	20241002	125300	58274495	1370	1370	1370	1370	0
417	20241002	125200	58274495	1370	1370	1370	1370	0
418	20241002	125100	58274495	1370	1370	1370	1370	1
419	20241002	125000	58273125	1370	1370	1370	1370	0
420	20241002	124900	58273125	1370	1370	1370	1370	0
421	20241002	124800	58273125	1370	1370	1370	1370	0
422	20241002	124700	58273125	1370	1370	1370	1370	0
423	20241002	124600	58273125	1370	1370	1370	1370	0
424	20241002	124500	58273125	1370	1370	1370	1370	0
425	20241002	124400	58273125	1370	1370	1370	1370	0
426	20241002	124300	58273125	1370	1370	1370	1370	0
427	20241002	124200	58273125	1370	1373	1373	1370	8
428	20241002	124100	58262162	1374	1374	1374	1374	0
429	20241002	124000	58262162	1374	1374	1374	1374	0
430	20241002	123900	58262162	1374	1374	1374	1374	0
431	20241002	123800	58262162	1374	1374	1374	1374	0
432	20241002	123700	58262162	1374	1369	1374	1369	4
433	20241002	123600	58256676	1374	1374	1374	1374	0
434	20241002	123500	58256676	1374	1374	1374	1374	0
435	20241002	123400	58256676	1374	1374	1374	1374	0
436	20241002	123300	58256676	1374	1374	1374	1374	15
437	20241002	123200	58236066	1374	1374	1374	1374	2
438	20241002	123100	58233318	1369	1369	1369	1369	1
439	20241002	123000	58231949	1369	1369	1369	1369	0
440	20241002	122900	58231949	1369	1369	1369	1369	71
441	20241002	122800	58134750	1370	1370	1370	1370	81
442	20241002	122700	58023780	1374	1374	1374	1374	0
443	20241002	122600	58023780	1374	1374	1374	1374	0
444	20241002	122500	58023780	1374	1374	1374	1374	0
445	20241002	122400	58023780	1374	1374	1374	1374	0
446	20241002	122300	58023780	1374	1374	1374	1374	0
447	20241002	122200	58023780	1374	1374	1374	1374	61
448	20241002	122100	57939966	1374	1374	1374	1374	35
449	20241002	122000	57891876	1374	1374	1374	1374	0
450	20241002	121900	57891876	1374	1374	1374	1374	0
451	20241002	121800	57891876	1374	1374	1374	1374	0
452	20241002	121700	57891876	1374	1374	1374	1374	0
453	20241002	121600	57891876	1374	1374	1374	1374	0
454	20241002	121500	57891876	1374	1374	1374	1374	12
455	20241002	121400	57875388	1374	1374	1374	1374	0
456	20241002	121300	57875388	1374	1374	1374	1374	0
457	20241002	121200	57875388	1374	1374	1374	1374	0
458	20241002	121100	57875388	1374	1374	1374	1374	0
459	20241002	121000	57875388	1374	1374	1374	1374	0
460	20241002	120900	57875388	1374	1374	1374	1374	0
461	20241002	120800	57875388	1374	1374	1374	1374	1
462	20241002	120700	57874014	1374	1374	1374	1374	0
463	20241002	120600	57874014	1374	1374	1374	1374	1
464	20241002	120500	57872640	1374	1374	1374	1374	0
465	20241002	120400	57872640	1374	1374	1374	1374	0
466	20241002	120300	57872640	1374	1374	1374	1374	0
467	20241002	120200	57872640	1374	1374	1374	1374	77
468	20241002	120100	57766842	1374	1374	1374	1374	2
469	20241002	120000	57764094	1373	1373	1373	1373	0
470	20241002	115900	57764094	1373	1373	1373	1373	0
471	20241002	115800	57764094	1373	1373	1373	1373	0
472	20241002	115700	57764094	1373	1373	1373	1373	0
473	20241002	115600	57764094	1373	1373	1373	1373	0
474	20241002	115500	57764094	1373	1373	1373	1373	0
475	20241002	115400	57764094	1373	1373	1373	1373	0
476	20241002	115300	57764094	1373	1373	1373	1373	0
477	20241002	115200	57764094	1373	1373	1373	1373	0
478	20241002	115100	57764094	1373	1373	1373	1373	1
479	20241002	115000	57762721	1373	1373	1373	1373	0
480	20241002	114900	57762721	1373	1373	1373	1373	0
481	20241002	114800	57762721	1373	1373	1373	1373	0
482	20241002	114700	57762721	1373	1373	1373	1373	0
483	20241002	114600	57762721	1373	1373	1373	1373	0
484	20241002	114500	57762721	1373	1373	1373	1373	0
485	20241002	114400	57762721	1373	1373	1373	1373	0
486	20241002	114300	57762721	1373	1373	1373	1373	2
487	20241002	114200	57759975	1369	1369	1369	1369	0
488	20241002	114100	57759975	1369	1370	1370	1369	255
489	20241002	114000	57410806	1374	1374	1374	1374	0
490	20241002	113900	57410806	1374	1374	1374	1374	0
491	20241002	113800	57410806	1374	1374	1374	1374	0
492	20241002	113700	57410806	1374	1374	1374	1374	0
493	20241002	113600	57410806	1374	1374	1374	1374	30
494	20241002	113500	57369586	1374	1374	1374	1374	20
495	20241002	113400	57342106	1369	1369	1369	1369	0
496	20241002	113300	57342106	1369	1369	1369	1369	0
497	20241002	113200	57342106	1369	1369	1369	1369	0
498	20241002	113100	57342106	1369	1369	1369	1369	0
499	20241002	113000	57342106	1369	1369	1369	1369	0
500	20241002	112900	57342106	1369	1369	1369	1369	0
501	20241002	112800	57342106	1369	1371	1371	1369	40
502	20241002	112700	57287296	1371	1371	1371	1371	1
503	20241002	112600	57285925	1369	1369	1369	1369	0
504	20241002	112500	57285925	1369	1369	1369	1369	0
505	20241002	112400	57285925	1369	1369	1369	1369	0
506	20241002	112300	57285925	1369	1369	1369	1369	0
507	20241002	112200	57285925	1369	1369	1369	1369	0
508	20241002	112100	57285925	1369	1369	1369	1369	0
509	20241002	112000	57285925	1369	1369	1369	1369	0
510	20241002	111900	57285925	1369	1369	1369	1369	0
511	20241002	111800	57285925	1369	1369	1369	1369	0
512	20241002	111700	57285925	1369	1369	1369	1369	150
513	20241002	111600	57080575	1369	1369	1369	1369	0
514	20241002	111500	57080575	1369	1369	1369	1369	0
515	20241002	111400	57080575	1369	1369	1369	1369	0
516	20241002	111300	57080575	1369	1369	1369	1369	100
517	20241002	111200	56943675	1370	1370	1370	1370	0
518	20241002	111100	56943675	1370	1370	1370	1370	1096
519	20241002	111000	55442155	1374	1374	1374	1374	0
520	20241002	110900	55442155	1374	1374	1374	1374	0
521	20241002	110800	55442155	1374	1374	1374	1374	2
522	20241002	110700	55439407	1373	1373	1373	1373	0
523	20241002	110600	55439407	1373	1373	1373	1373	0
524	20241002	110500	55439407	1373	1373	1373	1373	10
525	20241002	110400	55425677	1374	1374	1374	1374	0
526	20241002	110300	55425677	1374	1374	1374	1374	0
527	20241002	110200	55425677	1374	1374	1374	1374	38
528	20241002	110100	55373465	1374	1374	1374	1374	0
529	20241002	110000	55373465	1374	1374	1374	1374	0
530	20241002	105900	55373465	1374	1374	1374	1374	0
531	20241002	105800	55373465	1374	1374	1374	1374	1
532	20241002	105700	55372091	1371	1371	1371	1371	0
533	20241002	105600	55372091	1371	1371	1371	1371	0
534	20241002	105500	55372091	1371	1371	1371	1371	536
535	20241002	105400	54637235	1371	1371	1371	1371	0
536	20241002	105300	54637235	1371	1371	1371	1371	0
537	20241002	105200	54637235	1371	1371	1371	1371	0
538	20241002	105100	54637235	1371	1371	1371	1371	0
539	20241002	105000	54637235	1371	1371	1371	1371	0
540	20241002	104900	54637235	1371	1371	1371	1371	40
541	20241002	104800	54582395	1375	1375	1375	1375	0
542	20241002	104700	54582395	1375	1375	1375	1375	0
543	20241002	104600	54582395	1375	1375	1375	1375	0
544	20241002	104500	54582395	1375	1375	1375	1375	0
545	20241002	104400	54582395	1375	1375	1375	1375	3
546	20241002	104300	54578270	1378	1378	1378	1378	100
547	20241002	104200	54440470	1378	1378	1378	1378	0
548	20241002	104100	54440470	1378	1378	1378	1378	10
549	20241002	104000	54426690	1378	1378	1378	1378	0
550	20241002	103900	54426690	1378	1378	1378	1378	0
551	20241002	103800	54426690	1378	1378	1378	1378	0
552	20241002	103700	54426690	1378	1378	1378	1378	0
553	20241002	103600	54426690	1378	1378	1378	1378	0
554	20241002	103500	54426690	1378	1378	1378	1378	500
555	20241002	103400	53737690	1378	1379	1379	1378	690
556	20241002	103300	52786480	1379	1379	1379	1379	7
557	20241002	103200	52776827	1381	1381	1381	1381	0
558	20241002	103100	52776827	1381	1381	1381	1381	0
559	20241002	103000	52776827	1381	1381	1381	1381	0
560	20241002	102900	52776827	1381	1371	1381	1371	438
561	20241002	102800	52175749	1371	1371	1371	1371	0
562	20241002	102700	52175749	1371	1371	1371	1371	0
563	20241002	102600	52175749	1371	1371	1371	1371	0
564	20241002	102500	52175749	1371	1371	1371	1371	200
565	20241002	102400	51901549	1371	1371	1371	1371	0
566	20241002	102300	51901549	1371	1371	1371	1371	0
567	20241002	102200	51901549	1371	1371	1371	1371	0
568	20241002	102100	51901549	1371	1370	1371	1370	482
569	20241002	102000	51240739	1371	1378	1378	1371	937
570	20241002	101900	49956105	1378	1378	1378	1378	0
571	20241002	101800	49956105	1378	1378	1378	1378	0
572	20241002	101700	49956105	1378	1378	1378	1378	1
573	20241002	101600	49954727	1375	1371	1375	1371	5697
574	20241002	101500	42134120	1370	1370	1370	1370	5
575	20241002	101400	42127270	1369	1369	1369	1369	1509
576	20241002	101300	40061449	1367	1367	1367	1367	0
577	20241002	101200	40061449	1367	1367	1367	1367	0
578	20241002	101100	40061449	1367	1367	1367	1367	0
579	20241002	101000	40061449	1367	1367	1367	1367	0
580	20241002	100900	40061449	1367	1367	1367	1367	0
581	20241002	100800	40061449	1367	1367	1367	1367	0
582	20241002	100700	40061449	1367	1366	1367	1366	1594
583	20241002	100600	37883899	1366	1366	1366	1366	10
584	20241002	100500	37870239	1360	1360	1360	1360	0
585	20241002	100400	37870239	1360	1360	1360	1360	100
586	20241002	100300	37734239	1360	1360	1360	1360	0
587	20241002	100200	37734239	1360	1361	1361	1360	3860
588	20241002	100100	32483310	1361	1361	1361	1361	0
589	20241002	100000	32483310	1361	1361	1361	1361	1
590	20241002	095900	32481949	1361	1361	1361	1361	0
591	20241002	095800	32481949	1361	1361	1361	1361	0
592	20241002	095700	32481949	1361	1361	1361	1361	0
593	20241002	095600	32481949	1361	1361	1361	1361	0
594	20241002	095500	32481949	1361	1361	1361	1361	0
595	20241002	095400	32481949	1361	1361	1361	1361	0
596	20241002	095300	32481949	1361	1362	1362	1361	2145
597	20241002	095200	29562501	1366	1366	1366	1366	0
598	20241002	095100	29562501	1366	1366	1366	1366	0
599	20241002	095000	29562501	1366	1366	1366	1366	0
600	20241002	094900	29562501	1366	1366	1366	1366	0
601	20241002	094800	29562501	1366	1366	1366	1366	1
602	20241002	094700	29561135	1366	1366	1366	1366	2
603	20241002	094600	29558403	1366	1366	1366	1366	11
604	20241002	094500	29543377	1360	1360	1360	1360	0
605	20241002	094400	29543377	1360	1360	1360	1360	0
606	20241002	094300	29543377	1360	1360	1360	1360	0
607	20241002	094200	29543377	1360	1360	1360	1360	131
608	20241002	094100	29365217	1360	1364	1364	1360	500
609	20241002	094000	28683710	1366	1364	1366	1364	2372
610	20241002	093900	25446874	1364	1361	1364	1360	111
611	20241002	093800	25295869	1364	1361	1364	1360	221
612	20241002	093700	24995215	1364	1363	1364	1363	535
613	20241002	093600	24265957	1364	1364	1364	1364	5
614	20241002	093500	24259137	1364	1363	1364	1363	220
615	20241002	093400	23959275	1364	1364	1364	1364	100
616	20241002	093300	23822875	1366	1366	1366	1366	0
617	20241002	093200	23822875	1366	1366	1366	1366	1
618	20241002	093100	23821509	1366	1366	1366	1366	2
619	20241002	093000	23818777	1366	1362	1366	1362	35
620	20241002	092900	23771007	1360	1360	1360	1360	0
621	20241002	092800	23771007	1360	1361	1361	1360	9
622	20241002	092700	23758764	1360	1360	1360	1360	0
623	20241002	092600	23758764	1360	1360	1360	1360	0
624	20241002	092500	23758764	1360	1360	1360	1360	0
625	20241002	092400	23758764	1360	1361	1361	1360	524
626	20241002	092300	23045971	1369	1369	1369	1369	0
627	20241002	092200	23045971	1369	1362	1369	1362	454
628	20241002	092100	22427616	1363	1363	1363	1363	553
629	20241002	092000	21673877	1363	1363	1363	1363	600
630	20241002	091900	20856077	1363	1363	1363	1363	0
631	20241002	091800	20856077	1363	1363	1363	1363	11
632	20241002	091700	20841084	1363	1367	1367	1363	20
633	20241002	091600	20813816	1370	1370	1370	1370	80
634	20241002	091500	20704216	1373	1362	1373	1362	95
635	20241002	091400	20574287	1362	1362	1362	1362	0
636	20241002	091300	20574287	1362	1360	1367	1360	352
637	20241002	091200	20094639	1360	1360	1360	1360	1413
638	20241002	091100	18172959	1362	1362	1362	1362	1
639	20241002	091000	18171597	1360	1363	1364	1360	747
640	20241002	090900	17154200	1374	1374	1374	1374	1
641	20241002	090800	17152826	1362	1362	1362	1360	99
642	20241002	090700	17018143	1365	1368	1368	1365	106
643	20241002	090600	16873213	1368	1359	1387	1356	3095
644	20241002	090500	12662776	1359	1359	1359	1359	0
645	20241002	090400	12662776	1359	1360	1360	1359	2988
646	20241002	090300	8601223	1360	1379	1379	1358	2403
647	20241002	090200	5332338	1366	1369	1370	1366	204
648	20241002	090100	5053156	1371	1373	1373	1370	1379
649	20241002	090000	3162572	1384	1373	1385	1373	2296