KissMeData/074430/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195200	46466063	1173	1173	1173	1173	4970
3	20241004	195100	46466063	1173	1173	1173	1173	0
4	20241004	195000	46466063	1173	1173	1173	1173	0
5	20241004	194900	46466063	1173	1173	1173	1173	0
6	20241004	194800	46466063	1173	1173	1173	1173	0
7	20241004	194700	46466063	1173	1173	1173	1173	0
8	20241004	194600	46466063	1173	1173	1173	1173	0
9	20241004	194500	46466063	1173	1173	1173	1173	0
10	20241004	194400	46466063	1173	1173	1173	1173	0
11	20241004	194300	46466063	1173	1173	1173	1173	0
12	20241004	194200	46466063	1173	1173	1173	1173	0
13	20241004	194100	46466063	1173	1173	1173	1173	0
14	20241004	194000	46466063	1173	1173	1173	1173	0
15	20241004	193900	46466063	1173	1173	1173	1173	0
16	20241004	193800	46466063	1173	1173	1173	1173	0
17	20241004	193700	46466063	1173	1173	1173	1173	0
18	20241004	193600	46466063	1173	1173	1173	1173	0
19	20241004	193500	46466063	1173	1173	1173	1173	0
20	20241004	193400	46466063	1173	1173	1173	1173	0
21	20241004	193300	46466063	1173	1173	1173	1173	0
22	20241004	193200	46466063	1173	1173	1173	1173	0
23	20241004	193100	46466063	1173	1173	1173	1173	0
24	20241004	193000	46466063	1173	1173	1173	1173	0
25	20241004	192900	46466063	1173	1173	1173	1173	0
26	20241004	192800	46466063	1173	1173	1173	1173	0
27	20241004	192700	46466063	1173	1173	1173	1173	0
28	20241004	192600	46466063	1173	1173	1173	1173	0
29	20241004	192500	46466063	1173	1173	1173	1173	0
30	20241004	192400	46466063	1173	1173	1173	1173	0
31	20241004	192300	46466063	1173	1173	1173	1173	0
32	20241004	192200	46466063	1173	1173	1173	1173	4970
33	20241004	192100	46466063	1173	1173	1173	1173	0
34	20241004	192000	46466063	1173	1173	1173	1173	0
35	20241004	191900	46466063	1173	1173	1173	1173	0
36	20241004	191800	46466063	1173	1173	1173	1173	0
37	20241004	191700	46466063	1173	1173	1173	1173	0
38	20241004	191600	46466063	1173	1173	1173	1173	0
39	20241004	191500	46466063	1173	1173	1173	1173	0
40	20241004	191400	46466063	1173	1173	1173	1173	0
41	20241004	191300	46466063	1173	1173	1173	1173	0
42	20241004	191200	46466063	1173	1173	1173	1173	0
43	20241004	191100	46466063	1173	1173	1173	1173	0
44	20241004	191000	46466063	1173	1173	1173	1173	0
45	20241004	190900	46466063	1173	1173	1173	1173	0
46	20241004	190800	46466063	1173	1173	1173	1173	0
47	20241004	190700	46466063	1173	1173	1173	1173	0
48	20241004	190600	46466063	1173	1173	1173	1173	0
49	20241004	190500	46466063	1173	1173	1173	1173	0
50	20241004	190400	46466063	1173	1173	1173	1173	0
51	20241004	190300	46466063	1173	1173	1173	1173	0
52	20241004	190200	46466063	1173	1173	1173	1173	0
53	20241004	190100	46466063	1173	1173	1173	1173	0
54	20241004	190000	46466063	1173	1173	1173	1173	0
55	20241004	185900	46466063	1173	1173	1173	1173	0
56	20241004	185800	46466063	1173	1173	1173	1173	0
57	20241004	185700	46466063	1173	1173	1173	1173	0
58	20241004	185600	46466063	1173	1173	1173	1173	0
59	20241004	185500	46466063	1173	1173	1173	1173	0
60	20241004	185400	46466063	1173	1173	1173	1173	0
61	20241004	185300	46466063	1173	1173	1173	1173	0
62	20241004	185200	46466063	1173	1173	1173	1173	4970
63	20241004	185100	46466063	1173	1173	1173	1173	0
64	20241004	185000	46466063	1173	1173	1173	1173	0
65	20241004	184900	46466063	1173	1173	1173	1173	0
66	20241004	184800	46466063	1173	1173	1173	1173	0
67	20241004	184700	46466063	1173	1173	1173	1173	0
68	20241004	184600	46466063	1173	1173	1173	1173	0
69	20241004	184500	46466063	1173	1173	1173	1173	0
70	20241004	184400	46466063	1173	1173	1173	1173	0
71	20241004	184300	46466063	1173	1173	1173	1173	0
72	20241004	184200	46466063	1173	1173	1173	1173	0
73	20241004	184100	46466063	1173	1173	1173	1173	0
74	20241004	184000	46466063	1173	1173	1173	1173	0
75	20241004	183900	46466063	1173	1173	1173	1173	0
76	20241004	183800	46466063	1173	1173	1173	1173	0
77	20241004	183700	46466063	1173	1173	1173	1173	0
78	20241004	183600	46466063	1173	1173	1173	1173	0
79	20241004	183500	46466063	1173	1173	1173	1173	0
80	20241004	183400	46466063	1173	1173	1173	1173	0
81	20241004	183300	46466063	1173	1173	1173	1173	0
82	20241004	183200	46466063	1173	1173	1173	1173	0
83	20241004	183100	46466063	1173	1173	1173	1173	0
84	20241004	183000	46466063	1173	1173	1173	1173	0
85	20241004	182900	46466063	1173	1173	1173	1173	0
86	20241004	182800	46466063	1173	1173	1173	1173	0
87	20241004	182700	46466063	1173	1173	1173	1173	0
88	20241004	182600	46466063	1173	1173	1173	1173	0
89	20241004	182500	46466063	1173	1173	1173	1173	0
90	20241004	182400	46466063	1173	1173	1173	1173	0
91	20241004	182300	46466063	1173	1173	1173	1173	0
92	20241004	182200	46466063	1173	1173	1173	1173	4970
93	20241004	182100	46466063	1173	1173	1173	1173	0
94	20241004	182000	46466063	1173	1173	1173	1173	0
95	20241004	181900	46466063	1173	1173	1173	1173	0
96	20241004	181800	46466063	1173	1173	1173	1173	0
97	20241004	181700	46466063	1173	1173	1173	1173	0
98	20241004	181600	46466063	1173	1173	1173	1173	0
99	20241004	181500	46466063	1173	1173	1173	1173	0
100	20241004	181400	46466063	1173	1173	1173	1173	0
101	20241004	181300	46466063	1173	1173	1173	1173	0
102	20241004	181200	46466063	1173	1173	1173	1173	0
103	20241004	181100	46466063	1173	1173	1173	1173	0
104	20241004	181000	46466063	1173	1173	1173	1173	0
105	20241004	180900	46466063	1173	1173	1173	1173	0
106	20241004	180800	46466063	1173	1173	1173	1173	0
107	20241004	180700	46466063	1173	1173	1173	1173	0
108	20241004	180600	46466063	1173	1173	1173	1173	0
109	20241004	180500	46466063	1173	1173	1173	1173	0
110	20241004	180400	46466063	1173	1173	1173	1173	0
111	20241004	180300	46466063	1173	1173	1173	1173	0
112	20241004	180200	46466063	1173	1173	1173	1173	0
113	20241004	180100	46466063	1173	1173	1173	1173	0
114	20241004	180000	46466063	1173	1173	1173	1173	0
115	20241004	175900	46466063	1173	1173	1173	1173	0
116	20241004	175800	46466063	1173	1173	1173	1173	0
117	20241004	175700	46466063	1173	1173	1173	1173	0
118	20241004	175600	46466063	1173	1173	1173	1173	0
119	20241004	175500	46466063	1173	1173	1173	1173	0
120	20241004	175400	46466063	1173	1173	1173	1173	0
121	20241004	175300	46466063	1173	1173	1173	1173	0
122	20241004	175200	46466063	1173	1173	1173	1173	4970
123	20241004	175100	46466063	1173	1173	1173	1173	0
124	20241004	175000	46466063	1173	1173	1173	1173	0
125	20241004	174900	46466063	1173	1173	1173	1173	0
126	20241004	174800	46466063	1173	1173	1173	1173	0
127	20241004	174700	46466063	1173	1173	1173	1173	0
128	20241004	174600	46466063	1173	1173	1173	1173	0
129	20241004	174500	46466063	1173	1173	1173	1173	0
130	20241004	174400	46466063	1173	1173	1173	1173	0
131	20241004	174300	46466063	1173	1173	1173	1173	0
132	20241004	174200	46466063	1173	1173	1173	1173	0
133	20241004	174100	46466063	1173	1173	1173	1173	0
134	20241004	174000	46466063	1173	1173	1173	1173	0
135	20241004	173900	46466063	1173	1173	1173	1173	0
136	20241004	173800	46466063	1173	1173	1173	1173	0
137	20241004	173700	46466063	1173	1173	1173	1173	0
138	20241004	173600	46466063	1173	1173	1173	1173	0
139	20241004	173500	46466063	1173	1173	1173	1173	0
140	20241004	173400	46466063	1173	1173	1173	1173	0
141	20241004	173300	46466063	1173	1173	1173	1173	0
142	20241004	173200	46466063	1173	1173	1173	1173	0
143	20241004	173100	46466063	1173	1173	1173	1173	0
144	20241004	173000	46466063	1173	1173	1173	1173	0
145	20241004	172900	46466063	1173	1173	1173	1173	0
146	20241004	172800	46466063	1173	1173	1173	1173	0
147	20241004	172700	46466063	1173	1173	1173	1173	0
148	20241004	172600	46466063	1173	1173	1173	1173	0
149	20241004	172500	46466063	1173	1173	1173	1173	0
150	20241004	172400	46466063	1173	1173	1173	1173	0
151	20241004	172300	46466063	1173	1173	1173	1173	0
152	20241004	172200	46466063	1173	1173	1173	1173	4970
153	20241004	172100	46466063	1173	1173	1173	1173	0
154	20241004	172000	46466063	1173	1173	1173	1173	0
155	20241004	171900	46466063	1173	1173	1173	1173	0
156	20241004	171800	46466063	1173	1173	1173	1173	0
157	20241004	171700	46466063	1173	1173	1173	1173	0
158	20241004	171600	46466063	1173	1173	1173	1173	0
159	20241004	171500	46466063	1173	1173	1173	1173	0
160	20241004	171400	46466063	1173	1173	1173	1173	0
161	20241004	171300	46466063	1173	1173	1173	1173	0
162	20241004	171200	46466063	1173	1173	1173	1173	0
163	20241004	171100	46466063	1173	1173	1173	1173	0
164	20241004	171000	46466063	1173	1173	1173	1173	0
165	20241004	170900	46466063	1173	1173	1173	1173	0
166	20241004	170800	46466063	1173	1173	1173	1173	0
167	20241004	170700	46466063	1173	1173	1173	1173	0
168	20241004	170600	46466063	1173	1173	1173	1173	0
169	20241004	170500	46466063	1173	1173	1173	1173	0
170	20241004	170400	46466063	1173	1173	1173	1173	0
171	20241004	170300	46466063	1173	1173	1173	1173	0
172	20241004	170200	46466063	1173	1173	1173	1173	0
173	20241004	170100	46466063	1173	1173	1173	1173	0
174	20241004	170000	46466063	1173	1173	1173	1173	0
175	20241004	165900	46466063	1173	1173	1173	1173	0
176	20241004	165800	46466063	1173	1173	1173	1173	0
177	20241004	165700	46466063	1173	1173	1173	1173	0
178	20241004	165600	46466063	1173	1173	1173	1173	0
179	20241004	165500	46466063	1173	1173	1173	1173	0
180	20241004	165400	46466063	1173	1173	1173	1173	0
181	20241004	165300	46466063	1173	1173	1173	1173	0
182	20241004	165200	46466063	1173	1173	1173	1173	4970
183	20241004	165100	46466063	1173	1173	1173	1173	0
184	20241004	165000	46466063	1173	1173	1173	1173	0
185	20241004	164900	46466063	1173	1173	1173	1173	0
186	20241004	164800	46466063	1173	1173	1173	1173	0
187	20241004	164700	46466063	1173	1173	1173	1173	0
188	20241004	164600	46466063	1173	1173	1173	1173	0
189	20241004	164500	46466063	1173	1173	1173	1173	0
190	20241004	164400	46466063	1173	1173	1173	1173	0
191	20241004	164300	46466063	1173	1173	1173	1173	0
192	20241004	164200	46466063	1173	1173	1173	1173	0
193	20241004	164100	46466063	1173	1173	1173	1173	0
194	20241004	164000	46466063	1173	1173	1173	1173	0
195	20241004	163900	46466063	1173	1173	1173	1173	0
196	20241004	163800	46466063	1173	1173	1173	1173	0
197	20241004	163700	46466063	1173	1173	1173	1173	0
198	20241004	163600	46466063	1173	1173	1173	1173	0
199	20241004	163500	46466063	1173	1173	1173	1173	0
200	20241004	163400	46466063	1173	1173	1173	1173	0
201	20241004	163300	46466063	1173	1173	1173	1173	0
202	20241004	163200	46466063	1173	1173	1173	1173	0
203	20241004	163100	46466063	1173	1173	1173	1173	0
204	20241004	163000	46466063	1173	1173	1173	1173	0
205	20241004	162900	46466063	1173	1173	1173	1173	0
206	20241004	162800	46466063	1173	1173	1173	1173	0
207	20241004	162700	46466063	1173	1173	1173	1173	0
208	20241004	162600	46466063	1173	1173	1173	1173	0
209	20241004	162500	46466063	1173	1173	1173	1173	0
210	20241004	162400	46466063	1173	1173	1173	1173	0
211	20241004	162300	46466063	1173	1173	1173	1173	0
212	20241004	162200	46466063	1173	1173	1173	1173	4970
213	20241004	162100	46466063	1173	1173	1173	1173	0
214	20241004	162000	46466063	1173	1173	1173	1173	0
215	20241004	161900	46466063	1173	1173	1173	1173	0
216	20241004	161800	46466063	1173	1173	1173	1173	0
217	20241004	161700	46466063	1173	1173	1173	1173	0
218	20241004	161600	46466063	1173	1173	1173	1173	0
219	20241004	161500	46466063	1173	1173	1173	1173	0
220	20241004	161400	46466063	1173	1173	1173	1173	0
221	20241004	161300	46466063	1173	1173	1173	1173	0
222	20241004	161200	46466063	1173	1173	1173	1173	0
223	20241004	161100	46466063	1173	1173	1173	1173	0
224	20241004	161000	46466063	1173	1173	1173	1173	0
225	20241004	160900	46466063	1173	1173	1173	1173	0
226	20241004	160800	46466063	1173	1173	1173	1173	0
227	20241004	160700	46466063	1173	1173	1173	1173	0
228	20241004	160600	46466063	1173	1173	1173	1173	0
229	20241004	160500	46466063	1173	1173	1173	1173	0
230	20241004	160400	46466063	1173	1173	1173	1173	0
231	20241004	160300	46466063	1173	1173	1173	1173	0
232	20241004	160200	46466063	1173	1173	1173	1173	0
233	20241004	160100	46466063	1173	1173	1173	1173	0
234	20241004	160000	46466063	1173	1173	1173	1173	0
235	20241004	155900	46466063	1173	1173	1173	1173	0
236	20241004	155800	46466063	1173	1173	1173	1173	0
237	20241004	155700	46466063	1173	1173	1173	1173	0
238	20241004	155600	46466063	1173	1173	1173	1173	0
239	20241004	155500	46466063	1173	1173	1173	1173	0
240	20241004	155400	46466063	1173	1173	1173	1173	0
241	20241004	155300	46466063	1173	1173	1173	1173	0
242	20241004	155200	46466063	1173	1173	1173	1173	4970
243	20241004	155100	46466063	1173	1173	1173	1173	0
244	20241004	155000	46466063	1173	1173	1173	1173	0
245	20241004	154900	46466063	1173	1173	1173	1173	0
246	20241004	154800	46466063	1173	1173	1173	1173	0
247	20241004	154700	46466063	1173	1173	1173	1173	0
248	20241004	154600	46466063	1173	1173	1173	1173	0
249	20241004	154500	46466063	1173	1173	1173	1173	0
250	20241004	154400	46466063	1173	1173	1173	1173	0
251	20241004	154300	46466063	1173	1173	1173	1173	0
252	20241004	154200	46466063	1173	1173	1173	1173	0
253	20241004	154100	46466063	1173	1173	1173	1173	0
254	20241004	154000	46466063	1173	1173	1173	1173	0
255	20241004	153900	46466063	1173	1173	1173	1173	0
256	20241004	153800	46466063	1173	1173	1173	1173	0
257	20241004	153700	46466063	1173	1173	1173	1173	0
258	20241004	153600	46466063	1173	1173	1173	1173	0
259	20241004	153500	46466063	1173	1173	1173	1173	0
260	20241004	153400	46466063	1173	1173	1173	1173	0
261	20241004	153300	46466063	1173	1173	1173	1173	0
262	20241004	153200	46466063	1173	1173	1173	1173	0
263	20241004	153100	46466063	1173	1173	1173	1173	0
264	20241004	153000	46466063	1173	1173	1173	1173	4970
265	20241004	152900	40636253	1168	1168	1168	1168	0
266	20241004	152800	40636253	1168	1168	1168	1168	0
267	20241004	152700	40636253	1168	1168	1168	1168	0
268	20241004	152600	40636253	1168	1168	1168	1168	0
269	20241004	152500	40636253	1168	1168	1168	1168	0
270	20241004	152400	40636253	1168	1168	1168	1168	0
271	20241004	152300	40636253	1168	1168	1168	1168	0
272	20241004	152200	40636253	1168	1168	1168	1168	0
273	20241004	152100	40636253	1168	1168	1168	1168	0
274	20241004	152000	40636253	1168	1168	1168	1168	0
275	20241004	151900	40636253	1168	1163	1168	1161	2353
276	20241004	151800	37902867	1163	1163	1163	1163	9
277	20241004	151700	37892400	1168	1168	1168	1168	50
278	20241004	151600	37834000	1163	1163	1163	1163	9
279	20241004	151500	37823533	1168	1168	1168	1168	10
280	20241004	151400	37811853	1169	1169	1169	1169	0
281	20241004	151300	37811853	1169	1169	1169	1169	1
282	20241004	151200	37810684	1161	1161	1161	1161	0
283	20241004	151100	37810684	1161	1161	1161	1161	431
284	20241004	151000	37310293	1161	1161	1161	1161	299
285	20241004	150900	36963154	1167	1167	1167	1167	0
286	20241004	150800	36963154	1167	1167	1167	1167	1
287	20241004	150700	36961987	1161	1169	1170	1161	1471
288	20241004	150600	35245668	1169	1169	1169	1169	97
289	20241004	150500	35132275	1169	1169	1169	1169	0
290	20241004	150400	35132275	1169	1169	1169	1169	0
291	20241004	150300	35132275	1169	1169	1169	1169	0
292	20241004	150200	35132275	1169	1169	1169	1169	0
293	20241004	150100	35132275	1169	1169	1169	1169	0
294	20241004	150000	35132275	1169	1169	1169	1169	0
295	20241004	145900	35132275	1169	1169	1169	1169	0
296	20241004	145800	35132275	1169	1169	1169	1169	50
297	20241004	145700	35073825	1170	1170	1170	1170	0
298	20241004	145600	35073825	1170	1170	1170	1170	0
299	20241004	145500	35073825	1170	1170	1170	1170	183
300	20241004	145400	34859715	1170	1168	1170	1168	1706
301	20241004	145300	32864113	1169	1169	1169	1169	0
302	20241004	145200	32864113	1169	1169	1169	1169	0
303	20241004	145100	32864113	1169	1169	1169	1168	150
304	20241004	145000	32688764	1169	1169	1169	1169	0
305	20241004	144900	32688764	1169	1169	1169	1169	0
306	20241004	144800	32688764	1169	1169	1169	1169	0
307	20241004	144700	32688764	1169	1169	1169	1169	170
308	20241004	144600	32490034	1160	1168	1169	1160	1114
309	20241004	144500	31190773	1167	1167	1167	1167	0
310	20241004	144400	31190773	1167	1165	1167	1165	250
311	20241004	144300	30899253	1165	1165	1165	1165	0
312	20241004	144200	30899253	1165	1165	1165	1165	100
313	20241004	144100	30782753	1166	1166	1166	1166	0
314	20241004	144000	30782753	1166	1166	1166	1166	0
315	20241004	143900	30782753	1166	1166	1166	1166	0
316	20241004	143800	30782753	1166	1166	1166	1166	0
317	20241004	143700	30782753	1166	1166	1166	1166	0
318	20241004	143600	30782753	1166	1166	1166	1166	0
319	20241004	143500	30782753	1166	1166	1166	1166	0
320	20241004	143400	30782753	1166	1166	1166	1166	0
321	20241004	143300	30782753	1166	1166	1166	1166	0
322	20241004	143200	30782753	1166	1166	1166	1166	0
323	20241004	143100	30782753	1166	1160	1166	1157	913
324	20241004	143000	29724409	1159	1159	1159	1159	300
325	20241004	142900	29376709	1159	1159	1159	1159	0
326	20241004	142800	29376709	1159	1159	1159	1159	0
327	20241004	142700	29376709	1159	1159	1159	1159	17
328	20241004	142600	29357006	1157	1157	1157	1157	0
329	20241004	142500	29357006	1157	1157	1157	1157	0
330	20241004	142400	29357006	1157	1157	1157	1157	400
331	20241004	142300	28894206	1157	1157	1157	1157	0
332	20241004	142200	28894206	1157	1157	1157	1157	0
333	20241004	142100	28894206	1157	1157	1157	1157	47
334	20241004	142000	28839827	1157	1157	1157	1157	0
335	20241004	141900	28839827	1157	1157	1157	1157	0
336	20241004	141800	28839827	1157	1157	1157	1157	0
337	20241004	141700	28839827	1157	1157	1157	1157	0
338	20241004	141600	28839827	1157	1157	1157	1157	0
339	20241004	141500	28839827	1157	1157	1157	1157	118
340	20241004	141400	28703301	1157	1157	1157	1157	49
341	20241004	141300	28646608	1157	1157	1157	1157	0
342	20241004	141200	28646608	1157	1157	1157	1157	0
343	20241004	141100	28646608	1157	1157	1157	1157	0
344	20241004	141000	28646608	1157	1157	1157	1157	0
345	20241004	140900	28646608	1157	1157	1157	1157	0
346	20241004	140800	28646608	1157	1157	1157	1157	0
347	20241004	140700	28646608	1157	1157	1157	1157	108
348	20241004	140600	28521652	1157	1157	1157	1157	0
349	20241004	140500	28521652	1157	1157	1157	1157	600
350	20241004	140400	27827452	1157	1157	1157	1157	0
351	20241004	140300	27827452	1157	1157	1157	1157	0
352	20241004	140200	27827452	1157	1157	1157	1157	80
353	20241004	140100	27734892	1157	1157	1157	1157	0
354	20241004	140000	27734892	1157	1157	1157	1157	0
355	20241004	135900	27734892	1157	1157	1157	1157	50
356	20241004	135800	27677042	1157	1157	1157	1157	0
357	20241004	135700	27677042	1157	1157	1157	1157	0
358	20241004	135600	27677042	1157	1157	1157	1157	0
359	20241004	135500	27677042	1157	1157	1157	1157	38
360	20241004	135400	27633076	1157	1157	1157	1157	0
361	20241004	135300	27633076	1157	1157	1157	1157	0
362	20241004	135200	27633076	1157	1157	1157	1157	0
363	20241004	135100	27633076	1157	1157	1157	1157	0
364	20241004	135000	27633076	1157	1157	1157	1157	0
365	20241004	134900	27633076	1157	1157	1157	1157	303
366	20241004	134800	27282505	1159	1159	1159	1159	50
367	20241004	134700	27224555	1159	1159	1159	1159	0
368	20241004	134600	27224555	1159	1159	1159	1159	0
369	20241004	134500	27224555	1159	1159	1159	1159	110
370	20241004	134400	27097065	1164	1164	1164	1164	0
371	20241004	134300	27097065	1164	1164	1164	1164	0
372	20241004	134200	27097065	1164	1164	1164	1164	0
373	20241004	134100	27097065	1164	1164	1164	1164	0
374	20241004	134000	27097065	1164	1164	1164	1164	1
375	20241004	133900	27095901	1159	1159	1159	1159	0
376	20241004	133800	27095901	1159	1159	1159	1159	100
377	20241004	133700	26980001	1159	1159	1159	1159	0
378	20241004	133600	26980001	1159	1159	1159	1159	289
379	20241004	133500	26645050	1164	1164	1164	1164	0
380	20241004	133400	26645050	1164	1164	1164	1164	0
381	20241004	133300	26645050	1164	1164	1164	1164	0
382	20241004	133200	26645050	1164	1164	1164	1164	0
383	20241004	133100	26645050	1164	1164	1164	1164	20
384	20241004	133000	26621770	1164	1164	1164	1164	0
385	20241004	132900	26621770	1164	1164	1164	1164	300
386	20241004	132800	26272570	1161	1161	1161	1161	100
387	20241004	132700	26156470	1159	1159	1159	1159	50
388	20241004	132600	26098520	1159	1159	1159	1159	21
389	20241004	132500	26074181	1161	1161	1161	1161	0
390	20241004	132400	26074181	1161	1161	1161	1161	0
391	20241004	132300	26074181	1161	1160	1161	1160	90
392	20241004	132200	25969701	1159	1159	1159	1159	0
393	20241004	132100	25969701	1159	1159	1159	1159	40
394	20241004	132000	25923341	1158	1158	1158	1158	0
395	20241004	131900	25923341	1158	1158	1158	1158	0
396	20241004	131800	25923341	1158	1158	1158	1158	0
397	20241004	131700	25923341	1158	1158	1158	1158	0
398	20241004	131600	25923341	1158	1158	1158	1158	0
399	20241004	131500	25923341	1158	1158	1158	1158	0
400	20241004	131400	25923341	1158	1158	1158	1158	0
401	20241004	131300	25923341	1158	1158	1158	1158	0
402	20241004	131200	25923341	1158	1158	1158	1158	0
403	20241004	131100	25923341	1158	1158	1158	1158	0
404	20241004	131000	25923341	1158	1158	1158	1158	0
405	20241004	130900	25923341	1158	1158	1158	1158	0
406	20241004	130800	25923341	1158	1158	1158	1158	363
407	20241004	130700	25502987	1164	1164	1164	1164	0
408	20241004	130600	25502987	1164	1164	1164	1164	0
409	20241004	130500	25502987	1164	1164	1164	1164	0
410	20241004	130400	25502987	1164	1164	1164	1164	0
411	20241004	130300	25502987	1164	1164	1164	1164	0
412	20241004	130200	25502987	1164	1164	1164	1164	0
413	20241004	130100	25502987	1164	1164	1164	1164	0
414	20241004	130000	25502987	1164	1164	1164	1164	0
415	20241004	125900	25502987	1164	1164	1164	1164	1
416	20241004	125800	25501823	1159	1159	1159	1159	0
417	20241004	125700	25501823	1159	1159	1159	1159	229
418	20241004	125600	25236412	1164	1164	1164	1164	0
419	20241004	125500	25236412	1164	1164	1164	1164	0
420	20241004	125400	25236412	1164	1164	1164	1164	0
421	20241004	125300	25236412	1164	1164	1164	1164	1
422	20241004	125200	25235248	1164	1164	1164	1164	0
423	20241004	125100	25235248	1164	1164	1164	1164	1
424	20241004	125000	25234084	1161	1161	1161	1161	0
425	20241004	124900	25234084	1161	1161	1161	1161	0
426	20241004	124800	25234084	1161	1161	1161	1161	0
427	20241004	124700	25234084	1161	1161	1161	1161	0
428	20241004	124600	25234084	1161	1161	1161	1161	0
429	20241004	124500	25234084	1161	1161	1161	1161	0
430	20241004	124400	25234084	1161	1161	1161	1161	0
431	20241004	124300	25234084	1161	1164	1164	1161	3
432	20241004	124200	25230598	1166	1166	1166	1166	0
433	20241004	124100	25230598	1166	1166	1166	1166	0
434	20241004	124000	25230598	1166	1166	1166	1166	0
435	20241004	123900	25230598	1166	1166	1166	1166	0
436	20241004	123800	25230598	1166	1166	1166	1166	0
437	20241004	123700	25230598	1166	1165	1166	1165	1000
438	20241004	123600	24064975	1165	1165	1165	1165	0
439	20241004	123500	24064975	1165	1165	1165	1165	0
440	20241004	123400	24064975	1165	1165	1165	1165	0
441	20241004	123300	24064975	1165	1165	1165	1165	0
442	20241004	123200	24064975	1165	1163	1165	1163	164
443	20241004	123100	23874118	1164	1164	1164	1164	0
444	20241004	123000	23874118	1164	1164	1164	1164	0
445	20241004	122900	23874118	1164	1164	1164	1164	503
446	20241004	122800	23288626	1164	1164	1164	1164	0
447	20241004	122700	23288626	1164	1164	1164	1164	1
448	20241004	122600	23287462	1159	1159	1159	1159	0
449	20241004	122500	23287462	1159	1159	1159	1159	0
450	20241004	122400	23287462	1159	1159	1159	1159	0
451	20241004	122300	23287462	1159	1159	1159	1159	2
452	20241004	122200	23285144	1160	1160	1160	1160	0
453	20241004	122100	23285144	1160	1160	1160	1160	0
454	20241004	122000	23285144	1160	1160	1160	1160	0
455	20241004	121900	23285144	1160	1160	1160	1160	195
456	20241004	121800	23058944	1160	1160	1160	1160	0
457	20241004	121700	23058944	1160	1160	1160	1160	10
458	20241004	121600	23047344	1161	1161	1161	1161	11
459	20241004	121500	23034573	1161	1161	1161	1161	0
460	20241004	121400	23034573	1161	1161	1161	1161	0
461	20241004	121300	23034573	1161	1161	1161	1161	0
462	20241004	121200	23034573	1161	1161	1161	1161	0
463	20241004	121100	23034573	1161	1161	1161	1161	0
464	20241004	121000	23034573	1161	1161	1161	1161	400
465	20241004	120900	22570173	1162	1162	1162	1162	0
466	20241004	120800	22570173	1162	1162	1162	1162	0
467	20241004	120700	22570173	1162	1162	1162	1162	0
468	20241004	120600	22570173	1162	1162	1162	1162	0
469	20241004	120500	22570173	1162	1160	1162	1160	228
470	20241004	120400	22305627	1160	1160	1160	1160	0
471	20241004	120300	22305627	1160	1160	1160	1160	0
472	20241004	120200	22305627	1160	1160	1160	1160	5
473	20241004	120100	22299827	1161	1161	1161	1161	2
474	20241004	120000	22297505	1162	1162	1162	1162	0
475	20241004	115900	22297505	1162	1162	1162	1162	67
476	20241004	115800	22219651	1162	1162	1162	1162	0
477	20241004	115700	22219651	1162	1162	1162	1162	0
478	20241004	115600	22219651	1162	1162	1162	1162	0
479	20241004	115500	22219651	1162	1162	1162	1162	0
480	20241004	115400	22219651	1162	1162	1162	1162	0
481	20241004	115300	22219651	1162	1162	1162	1162	0
482	20241004	115200	22219651	1162	1163	1163	1162	63
483	20241004	115100	22146432	1164	1164	1164	1164	0
484	20241004	115000	22146432	1164	1164	1164	1164	0
485	20241004	114900	22146432	1164	1164	1164	1164	1
486	20241004	114800	22145268	1163	1163	1163	1163	1
487	20241004	114700	22144105	1163	1163	1163	1163	0
488	20241004	114600	22144105	1163	1163	1163	1163	0
489	20241004	114500	22144105	1163	1163	1163	1163	0
490	20241004	114400	22144105	1163	1163	1163	1163	0
491	20241004	114300	22144105	1163	1163	1163	1163	0
492	20241004	114200	22144105	1163	1163	1163	1163	0
493	20241004	114100	22144105	1163	1163	1163	1163	0
494	20241004	114000	22144105	1163	1163	1163	1163	0
495	20241004	113900	22144105	1163	1163	1163	1163	41
496	20241004	113800	22096422	1162	1162	1162	1162	0
497	20241004	113700	22096422	1162	1162	1162	1162	0
498	20241004	113600	22096422	1162	1162	1162	1162	0
499	20241004	113500	22096422	1162	1162	1162	1162	53
500	20241004	113400	22034836	1162	1162	1162	1162	0
501	20241004	113300	22034836	1162	1162	1162	1162	0
502	20241004	113200	22034836	1162	1162	1162	1162	0
503	20241004	113100	22034836	1162	1162	1162	1162	0
504	20241004	113000	22034836	1162	1162	1162	1162	0
505	20241004	112900	22034836	1162	1162	1162	1162	0
506	20241004	112800	22034836	1162	1162	1162	1162	0
507	20241004	112700	22034836	1162	1162	1162	1162	0
508	20241004	112600	22034836	1162	1162	1162	1162	0
509	20241004	112500	22034836	1162	1162	1162	1162	0
510	20241004	112400	22034836	1162	1162	1162	1162	0
511	20241004	112300	22034836	1162	1162	1162	1162	0
512	20241004	112200	22034836	1162	1162	1162	1162	0
513	20241004	112100	22034836	1162	1162	1162	1162	0
514	20241004	112000	22034836	1162	1162	1162	1162	0
515	20241004	111900	22034836	1162	1162	1162	1162	0
516	20241004	111800	22034836	1162	1162	1162	1162	0
517	20241004	111700	22034836	1162	1162	1162	1162	0
518	20241004	111600	22034836	1162	1162	1162	1162	0
519	20241004	111500	22034836	1162	1162	1162	1162	2
520	20241004	111400	22032512	1162	1162	1162	1162	20
521	20241004	111300	22009272	1163	1163	1163	1163	0
522	20241004	111200	22009272	1163	1163	1163	1163	41
523	20241004	111100	21961589	1164	1164	1164	1164	0
524	20241004	111000	21961589	1164	1165	1165	1164	30
525	20241004	110900	21926667	1167	1167	1167	1167	0
526	20241004	110800	21926667	1167	1175	1175	1167	11
527	20241004	110700	21913750	1175	1176	1176	1175	40
528	20241004	110600	21866740	1178	1166	1178	1166	159
529	20241004	110500	21681320	1167	1178	1179	1167	441
530	20241004	110400	21161854	1167	1169	1179	1167	659
531	20241004	110300	20389756	1165	1165	1165	1165	208
532	20241004	110200	20147436	1169	1160	1169	1160	350
533	20241004	110100	19739237	1165	1165	1165	1165	100
534	20241004	110000	19622737	1165	1165	1165	1165	22
535	20241004	105900	19597107	1165	1165	1165	1165	100
536	20241004	105800	19480607	1166	1159	1166	1159	7048
537	20241004	105700	11304004	1158	1158	1158	1158	710
538	20241004	105600	10481824	1156	1156	1156	1156	0
539	20241004	105500	10481824	1156	1156	1156	1156	0
540	20241004	105400	10481824	1156	1156	1156	1156	0
541	20241004	105300	10481824	1156	1156	1156	1156	0
542	20241004	105200	10481824	1156	1156	1156	1156	0
543	20241004	105100	10481824	1156	1156	1156	1156	0
544	20241004	105000	10481824	1156	1156	1156	1156	0
545	20241004	104900	10481824	1156	1156	1156	1156	0
546	20241004	104800	10481824	1156	1156	1156	1156	100
547	20241004	104700	10366224	1156	1156	1156	1156	101
548	20241004	104600	10249468	1156	1156	1156	1156	0
549	20241004	104500	10249468	1156	1156	1156	1156	0
550	20241004	104400	10249468	1156	1157	1157	1156	100
551	20241004	104300	10133838	1155	1155	1155	1155	0
552	20241004	104200	10133838	1155	1155	1155	1155	0
553	20241004	104100	10133838	1155	1155	1155	1155	0
554	20241004	104000	10133838	1155	1155	1155	1155	0
555	20241004	103900	10133838	1155	1155	1155	1155	0
556	20241004	103800	10133838	1155	1155	1155	1155	0
557	20241004	103700	10133838	1155	1155	1155	1155	75
558	20241004	103600	10047213	1159	1159	1159	1159	0
559	20241004	103500	10047213	1159	1159	1159	1159	0
560	20241004	103400	10047213	1159	1159	1159	1159	0
561	20241004	103300	10047213	1159	1159	1159	1159	0
562	20241004	103200	10047213	1159	1159	1159	1159	0
563	20241004	103100	10047213	1159	1159	1159	1159	0
564	20241004	103000	10047213	1159	1159	1159	1159	0
565	20241004	102900	10047213	1159	1159	1159	1159	0
566	20241004	102800	10047213	1159	1159	1159	1159	10
567	20241004	102700	10035623	1155	1155	1155	1155	0
568	20241004	102600	10035623	1155	1155	1155	1155	289
569	20241004	102500	9701828	1160	1160	1160	1160	0
570	20241004	102400	9701828	1160	1160	1160	1160	0
571	20241004	102300	9701828	1160	1160	1160	1160	0
572	20241004	102200	9701828	1160	1160	1160	1160	0
573	20241004	102100	9701828	1160	1160	1160	1160	0
574	20241004	102000	9701828	1160	1160	1160	1160	0
575	20241004	101900	9701828	1160	1160	1160	1160	5
576	20241004	101800	9696028	1160	1160	1160	1160	0
577	20241004	101700	9696028	1160	1159	1160	1159	163
578	20241004	101600	9507068	1155	1155	1155	1155	0
579	20241004	101500	9507068	1155	1155	1155	1155	0
580	20241004	101400	9507068	1155	1155	1155	1155	0
581	20241004	101300	9507068	1155	1155	1155	1155	0
582	20241004	101200	9507068	1155	1155	1155	1155	0
583	20241004	101100	9507068	1155	1155	1155	1155	350
584	20241004	101000	9102818	1155	1155	1155	1155	0
585	20241004	100900	9102818	1155	1155	1155	1155	0
586	20241004	100800	9102818	1155	1155	1155	1155	0
587	20241004	100700	9102818	1155	1155	1155	1155	0
588	20241004	100600	9102818	1155	1155	1155	1155	10
589	20241004	100500	9091268	1159	1159	1159	1159	0
590	20241004	100400	9091268	1159	1159	1159	1159	1
591	20241004	100300	9090109	1159	1159	1159	1159	0
592	20241004	100200	9090109	1159	1159	1159	1159	281
593	20241004	100100	8764430	1158	1158	1158	1158	100
594	20241004	100000	8648630	1159	1156	1159	1156	2304
595	20241004	095900	5982366	1156	1154	1156	1154	2326
596	20241004	095800	3295778	1155	1155	1155	1155	0
597	20241004	095700	3295778	1155	1155	1155	1155	0
598	20241004	095600	3295778	1155	1155	1155	1155	0
599	20241004	095500	3295778	1155	1155	1155	1155	0
600	20241004	095400	3295778	1155	1155	1155	1155	0
601	20241004	095300	3295778	1155	1155	1155	1155	2
602	20241004	095200	3293468	1155	1155	1155	1155	0
603	20241004	095100	3293468	1155	1155	1155	1155	0
604	20241004	095000	3293468	1155	1155	1155	1155	0
605	20241004	094900	3293468	1155	1155	1155	1155	0
606	20241004	094800	3293468	1155	1154	1155	1154	100
607	20241004	094700	3177969	1154	1154	1154	1154	100
608	20241004	094600	3062569	1154	1154	1154	1154	3
609	20241004	094500	3059107	1155	1155	1155	1155	0
610	20241004	094400	3059107	1155	1155	1155	1155	1
611	20241004	094300	3057952	1155	1155	1155	1155	0
612	20241004	094200	3057952	1155	1155	1155	1155	2
613	20241004	094100	3055642	1155	1150	1155	1150	6
614	20241004	094000	3048737	1154	1154	1154	1154	0
615	20241004	093900	3048737	1154	1154	1154	1154	0
616	20241004	093800	3048737	1154	1154	1154	1154	230
617	20241004	093700	2783317	1154	1154	1154	1154	0
618	20241004	093600	2783317	1154	1154	1154	1154	0
619	20241004	093500	2783317	1154	1154	1154	1154	20
620	20241004	093400	2760237	1150	1151	1151	1150	3
621	20241004	093300	2756785	1154	1154	1154	1154	0
622	20241004	093200	2756785	1154	1154	1154	1154	3
623	20241004	093100	2753323	1155	1155	1155	1155	2
624	20241004	093000	2751013	1154	1154	1154	1154	17
625	20241004	092900	2731395	1154	1154	1154	1154	0
626	20241004	092800	2731395	1154	1154	1154	1154	110
627	20241004	092700	2604455	1154	1154	1154	1154	0
628	20241004	092600	2604455	1154	1153	1154	1153	12
629	20241004	092500	2590617	1148	1148	1148	1148	0
630	20241004	092400	2590617	1148	1148	1148	1148	0
631	20241004	092300	2590617	1148	1148	1148	1148	0
632	20241004	092200	2590617	1148	1148	1148	1148	0
633	20241004	092100	2590617	1148	1148	1148	1148	0
634	20241004	092000	2590617	1148	1148	1148	1148	111
635	20241004	091900	2463189	1148	1148	1148	1147	47
636	20241004	091800	2409260	1148	1148	1148	1148	20
637	20241004	091700	2386300	1147	1148	1148	1147	413
638	20241004	091600	1912579	1148	1148	1148	1148	6
639	20241004	091500	1905691	1149	1149	1149	1149	295
640	20241004	091400	1566736	1149	1149	1149	1149	2
641	20241004	091300	1564438	1149	1149	1149	1149	246
642	20241004	091200	1281784	1149	1149	1149	1149	0
643	20241004	091100	1281784	1149	1149	1149	1149	0
644	20241004	091000	1281784	1149	1149	1149	1149	600
645	20241004	090900	592384	1157	1157	1157	1157	0
646	20241004	090800	592384	1157	1157	1157	1157	0
647	20241004	090700	592384	1157	1157	1157	1157	0
648	20241004	090600	592384	1157	1157	1157	1157	0
649	20241004	090500	592384	1157	1157	1157	1157	0
650	20241004	090400	592384	1157	1157	1157	1157	0
651	20241004	090300	592384	1157	1157	1157	1157	0
652	20241004	090200	592384	1157	1157	1157	1157	0
653	20241004	090100	592384	1157	1157	1157	1157	0
654	20241004	090000	592384	1157	1157	1157	1157	512