KissMeData/050120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193200	38652246	1833	1833	1833	1833	2472
3	20241002	193100	38652246	1833	1833	1833	1833	0
4	20241002	193000	38652246	1833	1833	1833	1833	0
5	20241002	192900	38652246	1833	1833	1833	1833	0
6	20241002	192800	38652246	1833	1833	1833	1833	0
7	20241002	192700	38652246	1833	1833	1833	1833	0
8	20241002	192600	38652246	1833	1833	1833	1833	0
9	20241002	192500	38652246	1833	1833	1833	1833	0
10	20241002	192400	38652246	1833	1833	1833	1833	0
11	20241002	192300	38652246	1833	1833	1833	1833	0
12	20241002	192200	38652246	1833	1833	1833	1833	0
13	20241002	192100	38652246	1833	1833	1833	1833	0
14	20241002	192000	38652246	1833	1833	1833	1833	0
15	20241002	191900	38652246	1833	1833	1833	1833	0
16	20241002	191800	38652246	1833	1833	1833	1833	0
17	20241002	191700	38652246	1833	1833	1833	1833	0
18	20241002	191600	38652246	1833	1833	1833	1833	0
19	20241002	191500	38652246	1833	1833	1833	1833	0
20	20241002	191400	38652246	1833	1833	1833	1833	0
21	20241002	191300	38652246	1833	1833	1833	1833	0
22	20241002	191200	38652246	1833	1833	1833	1833	0
23	20241002	191100	38652246	1833	1833	1833	1833	0
24	20241002	191000	38652246	1833	1833	1833	1833	0
25	20241002	190900	38652246	1833	1833	1833	1833	0
26	20241002	190800	38652246	1833	1833	1833	1833	0
27	20241002	190700	38652246	1833	1833	1833	1833	0
28	20241002	190600	38652246	1833	1833	1833	1833	0
29	20241002	190500	38652246	1833	1833	1833	1833	0
30	20241002	190400	38652246	1833	1833	1833	1833	0
31	20241002	190300	38652246	1833	1833	1833	1833	0
32	20241002	190200	38652246	1833	1833	1833	1833	2472
33	20241002	190100	38652246	1833	1833	1833	1833	0
34	20241002	190000	38652246	1833	1833	1833	1833	0
35	20241002	185900	38652246	1833	1833	1833	1833	0
36	20241002	185800	38652246	1833	1833	1833	1833	0
37	20241002	185700	38652246	1833	1833	1833	1833	0
38	20241002	185600	38652246	1833	1833	1833	1833	0
39	20241002	185500	38652246	1833	1833	1833	1833	0
40	20241002	185400	38652246	1833	1833	1833	1833	0
41	20241002	185300	38652246	1833	1833	1833	1833	0
42	20241002	185200	38652246	1833	1833	1833	1833	0
43	20241002	185100	38652246	1833	1833	1833	1833	0
44	20241002	185000	38652246	1833	1833	1833	1833	0
45	20241002	184900	38652246	1833	1833	1833	1833	0
46	20241002	184800	38652246	1833	1833	1833	1833	0
47	20241002	184700	38652246	1833	1833	1833	1833	0
48	20241002	184600	38652246	1833	1833	1833	1833	0
49	20241002	184500	38652246	1833	1833	1833	1833	0
50	20241002	184400	38652246	1833	1833	1833	1833	0
51	20241002	184300	38652246	1833	1833	1833	1833	0
52	20241002	184200	38652246	1833	1833	1833	1833	0
53	20241002	184100	38652246	1833	1833	1833	1833	0
54	20241002	184000	38652246	1833	1833	1833	1833	0
55	20241002	183900	38652246	1833	1833	1833	1833	0
56	20241002	183800	38652246	1833	1833	1833	1833	0
57	20241002	183700	38652246	1833	1833	1833	1833	0
58	20241002	183600	38652246	1833	1833	1833	1833	0
59	20241002	183500	38652246	1833	1833	1833	1833	0
60	20241002	183400	38652246	1833	1833	1833	1833	0
61	20241002	183300	38652246	1833	1833	1833	1833	0
62	20241002	183200	38652246	1833	1833	1833	1833	2472
63	20241002	183100	38652246	1833	1833	1833	1833	0
64	20241002	183000	38652246	1833	1833	1833	1833	0
65	20241002	182900	38652246	1833	1833	1833	1833	0
66	20241002	182800	38652246	1833	1833	1833	1833	0
67	20241002	182700	38652246	1833	1833	1833	1833	0
68	20241002	182600	38652246	1833	1833	1833	1833	0
69	20241002	182500	38652246	1833	1833	1833	1833	0
70	20241002	182400	38652246	1833	1833	1833	1833	0
71	20241002	182300	38652246	1833	1833	1833	1833	0
72	20241002	182200	38652246	1833	1833	1833	1833	0
73	20241002	182100	38652246	1833	1833	1833	1833	0
74	20241002	182000	38652246	1833	1833	1833	1833	0
75	20241002	181900	38652246	1833	1833	1833	1833	0
76	20241002	181800	38652246	1833	1833	1833	1833	0
77	20241002	181700	38652246	1833	1833	1833	1833	0
78	20241002	181600	38652246	1833	1833	1833	1833	0
79	20241002	181500	38652246	1833	1833	1833	1833	0
80	20241002	181400	38652246	1833	1833	1833	1833	0
81	20241002	181300	38652246	1833	1833	1833	1833	0
82	20241002	181200	38652246	1833	1833	1833	1833	0
83	20241002	181100	38652246	1833	1833	1833	1833	0
84	20241002	181000	38652246	1833	1833	1833	1833	0
85	20241002	180900	38652246	1833	1833	1833	1833	0
86	20241002	180800	38652246	1833	1833	1833	1833	0
87	20241002	180700	38652246	1833	1833	1833	1833	0
88	20241002	180600	38652246	1833	1833	1833	1833	0
89	20241002	180500	38652246	1833	1833	1833	1833	0
90	20241002	180400	38652246	1833	1833	1833	1833	0
91	20241002	180300	38652246	1833	1833	1833	1833	0
92	20241002	180200	38652246	1833	1833	1833	1833	2472
93	20241002	180100	38652246	1833	1833	1833	1833	0
94	20241002	180000	38652246	1833	1833	1833	1833	0
95	20241002	175900	38652246	1833	1833	1833	1833	0
96	20241002	175800	38652246	1833	1833	1833	1833	0
97	20241002	175700	38652246	1833	1833	1833	1833	0
98	20241002	175600	38652246	1833	1833	1833	1833	0
99	20241002	175500	38652246	1833	1833	1833	1833	0
100	20241002	175400	38652246	1833	1833	1833	1833	0
101	20241002	175300	38652246	1833	1833	1833	1833	0
102	20241002	175200	38652246	1833	1833	1833	1833	0
103	20241002	175100	38652246	1833	1833	1833	1833	0
104	20241002	175000	38652246	1833	1833	1833	1833	0
105	20241002	174900	38652246	1833	1833	1833	1833	0
106	20241002	174800	38652246	1833	1833	1833	1833	0
107	20241002	174700	38652246	1833	1833	1833	1833	0
108	20241002	174600	38652246	1833	1833	1833	1833	0
109	20241002	174500	38652246	1833	1833	1833	1833	0
110	20241002	174400	38652246	1833	1833	1833	1833	0
111	20241002	174300	38652246	1833	1833	1833	1833	0
112	20241002	174200	38652246	1833	1833	1833	1833	0
113	20241002	174100	38652246	1833	1833	1833	1833	0
114	20241002	174000	38652246	1833	1833	1833	1833	0
115	20241002	173900	38652246	1833	1833	1833	1833	0
116	20241002	173800	38652246	1833	1833	1833	1833	0
117	20241002	173700	38652246	1833	1833	1833	1833	0
118	20241002	173600	38652246	1833	1833	1833	1833	0
119	20241002	173500	38652246	1833	1833	1833	1833	0
120	20241002	173400	38652246	1833	1833	1833	1833	0
121	20241002	173300	38652246	1833	1833	1833	1833	0
122	20241002	173200	38652246	1833	1833	1833	1833	2472
123	20241002	173100	38652246	1833	1833	1833	1833	0
124	20241002	173000	38652246	1833	1833	1833	1833	0
125	20241002	172900	38652246	1833	1833	1833	1833	0
126	20241002	172800	38652246	1833	1833	1833	1833	0
127	20241002	172700	38652246	1833	1833	1833	1833	0
128	20241002	172600	38652246	1833	1833	1833	1833	0
129	20241002	172500	38652246	1833	1833	1833	1833	0
130	20241002	172400	38652246	1833	1833	1833	1833	0
131	20241002	172300	38652246	1833	1833	1833	1833	0
132	20241002	172200	38652246	1833	1833	1833	1833	0
133	20241002	172100	38652246	1833	1833	1833	1833	0
134	20241002	172000	38652246	1833	1833	1833	1833	0
135	20241002	171900	38652246	1833	1833	1833	1833	0
136	20241002	171800	38652246	1833	1833	1833	1833	0
137	20241002	171700	38652246	1833	1833	1833	1833	0
138	20241002	171600	38652246	1833	1833	1833	1833	0
139	20241002	171500	38652246	1833	1833	1833	1833	0
140	20241002	171400	38652246	1833	1833	1833	1833	0
141	20241002	171300	38652246	1833	1833	1833	1833	0
142	20241002	171200	38652246	1833	1833	1833	1833	0
143	20241002	171100	38652246	1833	1833	1833	1833	0
144	20241002	171000	38652246	1833	1833	1833	1833	0
145	20241002	170900	38652246	1833	1833	1833	1833	0
146	20241002	170800	38652246	1833	1833	1833	1833	0
147	20241002	170700	38652246	1833	1833	1833	1833	0
148	20241002	170600	38652246	1833	1833	1833	1833	0
149	20241002	170500	38652246	1833	1833	1833	1833	0
150	20241002	170400	38652246	1833	1833	1833	1833	0
151	20241002	170300	38652246	1833	1833	1833	1833	0
152	20241002	170200	38652246	1833	1833	1833	1833	2472
153	20241002	170100	38652246	1833	1833	1833	1833	0
154	20241002	170000	38652246	1833	1833	1833	1833	0
155	20241002	165900	38652246	1833	1833	1833	1833	0
156	20241002	165800	38652246	1833	1833	1833	1833	0
157	20241002	165700	38652246	1833	1833	1833	1833	0
158	20241002	165600	38652246	1833	1833	1833	1833	0
159	20241002	165500	38652246	1833	1833	1833	1833	0
160	20241002	165400	38652246	1833	1833	1833	1833	0
161	20241002	165300	38652246	1833	1833	1833	1833	0
162	20241002	165200	38652246	1833	1833	1833	1833	0
163	20241002	165100	38652246	1833	1833	1833	1833	0
164	20241002	165000	38652246	1833	1833	1833	1833	0
165	20241002	164900	38652246	1833	1833	1833	1833	0
166	20241002	164800	38652246	1833	1833	1833	1833	0
167	20241002	164700	38652246	1833	1833	1833	1833	0
168	20241002	164600	38652246	1833	1833	1833	1833	0
169	20241002	164500	38652246	1833	1833	1833	1833	0
170	20241002	164400	38652246	1833	1833	1833	1833	0
171	20241002	164300	38652246	1833	1833	1833	1833	0
172	20241002	164200	38652246	1833	1833	1833	1833	0
173	20241002	164100	38652246	1833	1833	1833	1833	0
174	20241002	164000	38652246	1833	1833	1833	1833	0
175	20241002	163900	38652246	1833	1833	1833	1833	0
176	20241002	163800	38652246	1833	1833	1833	1833	0
177	20241002	163700	38652246	1833	1833	1833	1833	0
178	20241002	163600	38652246	1833	1833	1833	1833	0
179	20241002	163500	38652246	1833	1833	1833	1833	0
180	20241002	163400	38652246	1833	1833	1833	1833	0
181	20241002	163300	38652246	1833	1833	1833	1833	0
182	20241002	163200	38652246	1833	1833	1833	1833	2472
183	20241002	163100	38652246	1833	1833	1833	1833	0
184	20241002	163000	38652246	1833	1833	1833	1833	0
185	20241002	162900	38652246	1833	1833	1833	1833	0
186	20241002	162800	38652246	1833	1833	1833	1833	0
187	20241002	162700	38652246	1833	1833	1833	1833	0
188	20241002	162600	38652246	1833	1833	1833	1833	0
189	20241002	162500	38652246	1833	1833	1833	1833	0
190	20241002	162400	38652246	1833	1833	1833	1833	0
191	20241002	162300	38652246	1833	1833	1833	1833	0
192	20241002	162200	38652246	1833	1833	1833	1833	0
193	20241002	162100	38652246	1833	1833	1833	1833	0
194	20241002	162000	38652246	1833	1833	1833	1833	0
195	20241002	161900	38652246	1833	1833	1833	1833	0
196	20241002	161800	38652246	1833	1833	1833	1833	0
197	20241002	161700	38652246	1833	1833	1833	1833	0
198	20241002	161600	38652246	1833	1833	1833	1833	0
199	20241002	161500	38652246	1833	1833	1833	1833	0
200	20241002	161400	38652246	1833	1833	1833	1833	0
201	20241002	161300	38652246	1833	1833	1833	1833	0
202	20241002	161200	38652246	1833	1833	1833	1833	0
203	20241002	161100	38652246	1833	1833	1833	1833	0
204	20241002	161000	38652246	1833	1833	1833	1833	0
205	20241002	160900	38652246	1833	1833	1833	1833	0
206	20241002	160800	38652246	1833	1833	1833	1833	0
207	20241002	160700	38652246	1833	1833	1833	1833	0
208	20241002	160600	38652246	1833	1833	1833	1833	0
209	20241002	160500	38652246	1833	1833	1833	1833	0
210	20241002	160400	38652246	1833	1833	1833	1833	0
211	20241002	160300	38652246	1833	1833	1833	1833	0
212	20241002	160200	38652246	1833	1833	1833	1833	2472
213	20241002	160100	38652246	1833	1833	1833	1833	0
214	20241002	160000	38652246	1833	1833	1833	1833	0
215	20241002	155900	38652246	1833	1833	1833	1833	0
216	20241002	155800	38652246	1833	1833	1833	1833	0
217	20241002	155700	38652246	1833	1833	1833	1833	0
218	20241002	155600	38652246	1833	1833	1833	1833	0
219	20241002	155500	38652246	1833	1833	1833	1833	0
220	20241002	155400	38652246	1833	1833	1833	1833	0
221	20241002	155300	38652246	1833	1833	1833	1833	0
222	20241002	155200	38652246	1833	1833	1833	1833	0
223	20241002	155100	38652246	1833	1833	1833	1833	0
224	20241002	155000	38652246	1833	1833	1833	1833	0
225	20241002	154900	38652246	1833	1833	1833	1833	0
226	20241002	154800	38652246	1833	1833	1833	1833	0
227	20241002	154700	38652246	1833	1833	1833	1833	0
228	20241002	154600	38652246	1833	1833	1833	1833	0
229	20241002	154500	38652246	1833	1833	1833	1833	0
230	20241002	154400	38652246	1833	1833	1833	1833	0
231	20241002	154300	38652246	1833	1833	1833	1833	0
232	20241002	154200	38652246	1833	1833	1833	1833	0
233	20241002	154100	38652246	1833	1833	1833	1833	0
234	20241002	154000	38652246	1833	1833	1833	1833	0
235	20241002	153900	38652246	1833	1833	1833	1833	0
236	20241002	153800	38652246	1833	1833	1833	1833	0
237	20241002	153700	38652246	1833	1833	1833	1833	0
238	20241002	153600	38652246	1833	1833	1833	1833	0
239	20241002	153500	38652246	1833	1833	1833	1833	0
240	20241002	153400	38652246	1833	1833	1833	1833	0
241	20241002	153300	38652246	1833	1833	1833	1833	0
242	20241002	153200	38652246	1833	1833	1833	1833	2472
243	20241002	153100	38652246	1833	1833	1833	1833	0
244	20241002	153000	38652246	1833	1833	1833	1833	2472
245	20241002	152900	34121070	1842	1842	1842	1842	0
246	20241002	152800	34121070	1842	1842	1842	1842	0
247	20241002	152700	34121070	1842	1842	1842	1842	0
248	20241002	152600	34121070	1842	1842	1842	1842	0
249	20241002	152500	34121070	1842	1842	1842	1842	0
250	20241002	152400	34121070	1842	1842	1842	1842	0
251	20241002	152300	34121070	1842	1842	1842	1842	0
252	20241002	152200	34121070	1842	1842	1842	1842	0
253	20241002	152100	34121070	1842	1842	1842	1842	0
254	20241002	152000	34121070	1842	1842	1842	1842	0
255	20241002	151900	34121070	1842	1852	1852	1836	652
256	20241002	151800	32918941	1870	1870	1870	1870	1
257	20241002	151700	32917071	1871	1861	1871	1861	17
258	20241002	151600	32885424	1852	1852	1852	1852	0
259	20241002	151500	32885424	1852	1852	1852	1852	0
260	20241002	151400	32885424	1852	1852	1852	1852	0
261	20241002	151300	32885424	1852	1852	1852	1852	0
262	20241002	151200	32885424	1852	1852	1852	1852	0
263	20241002	151100	32885424	1852	1852	1852	1852	35
264	20241002	151000	32820604	1852	1852	1852	1852	559
265	20241002	150900	31785336	1852	1852	1852	1852	0
266	20241002	150800	31785336	1852	1852	1852	1852	0
267	20241002	150700	31785336	1852	1857	1857	1852	200
268	20241002	150600	31414568	1875	1875	1875	1875	0
269	20241002	150500	31414568	1875	1875	1875	1875	0
270	20241002	150400	31414568	1875	1875	1875	1875	0
271	20241002	150300	31414568	1875	1875	1875	1875	0
272	20241002	150200	31414568	1875	1875	1875	1875	0
273	20241002	150100	31414568	1875	1875	1875	1875	0
274	20241002	150000	31414568	1875	1875	1875	1875	0
275	20241002	145900	31414568	1875	1875	1875	1875	0
276	20241002	145800	31414568	1875	1873	1875	1873	50
277	20241002	145700	31320864	1879	1879	1879	1879	0
278	20241002	145600	31320864	1879	1879	1879	1879	0
279	20241002	145500	31320864	1879	1879	1879	1879	0
280	20241002	145400	31320864	1879	1879	1879	1879	0
281	20241002	145300	31320864	1879	1879	1879	1879	0
282	20241002	145200	31320864	1879	1879	1879	1879	0
283	20241002	145100	31320864	1879	1879	1879	1879	0
284	20241002	145000	31320864	1879	1879	1879	1879	0
285	20241002	144900	31320864	1879	1879	1879	1879	0
286	20241002	144800	31320864	1879	1879	1879	1879	0
287	20241002	144700	31320864	1879	1879	1879	1879	0
288	20241002	144600	31320864	1879	1879	1879	1879	0
289	20241002	144500	31320864	1879	1879	1879	1879	0
290	20241002	144400	31320864	1879	1879	1879	1879	0
291	20241002	144300	31320864	1879	1879	1879	1879	0
292	20241002	144200	31320864	1879	1879	1879	1879	0
293	20241002	144100	31320864	1879	1879	1879	1879	0
294	20241002	144000	31320864	1879	1879	1879	1879	0
295	20241002	143900	31320864	1879	1879	1879	1879	0
296	20241002	143800	31320864	1879	1879	1879	1879	0
297	20241002	143700	31320864	1879	1879	1879	1879	0
298	20241002	143600	31320864	1879	1879	1879	1879	0
299	20241002	143500	31320864	1879	1879	1879	1879	0
300	20241002	143400	31320864	1879	1879	1879	1879	0
301	20241002	143300	31320864	1879	1879	1879	1879	0
302	20241002	143200	31320864	1879	1879	1879	1879	0
303	20241002	143100	31320864	1879	1879	1879	1879	0
304	20241002	143000	31320864	1879	1879	1879	1879	1
305	20241002	142900	31318985	1880	1880	1880	1880	0
306	20241002	142800	31318985	1880	1880	1880	1880	0
307	20241002	142700	31318985	1880	1880	1880	1880	0
308	20241002	142600	31318985	1880	1880	1880	1880	0
309	20241002	142500	31318985	1880	1880	1880	1880	0
310	20241002	142400	31318985	1880	1880	1880	1880	0
311	20241002	142300	31318985	1880	1880	1880	1880	0
312	20241002	142200	31318985	1880	1880	1880	1880	0
313	20241002	142100	31318985	1880	1880	1880	1880	0
314	20241002	142000	31318985	1880	1880	1880	1880	0
315	20241002	141900	31318985	1880	1879	1880	1879	50
316	20241002	141800	31225003	1880	1880	1880	1880	0
317	20241002	141700	31225003	1880	1880	1880	1880	0
318	20241002	141600	31225003	1880	1880	1880	1880	0
319	20241002	141500	31225003	1880	1880	1880	1880	0
320	20241002	141400	31225003	1880	1880	1880	1880	0
321	20241002	141300	31225003	1880	1880	1880	1880	0
322	20241002	141200	31225003	1880	1880	1880	1880	0
323	20241002	141100	31225003	1880	1880	1880	1880	0
324	20241002	141000	31225003	1880	1880	1880	1880	0
325	20241002	140900	31225003	1880	1880	1880	1880	0
326	20241002	140800	31225003	1880	1880	1880	1880	0
327	20241002	140700	31225003	1880	1880	1880	1880	0
328	20241002	140600	31225003	1880	1880	1880	1880	0
329	20241002	140500	31225003	1880	1880	1880	1880	0
330	20241002	140400	31225003	1880	1880	1880	1880	0
331	20241002	140300	31225003	1880	1880	1880	1880	0
332	20241002	140200	31225003	1880	1880	1880	1880	0
333	20241002	140100	31225003	1880	1866	1880	1866	220
334	20241002	140000	30812907	1852	1852	1852	1852	0
335	20241002	135900	30812907	1852	1852	1852	1852	0
336	20241002	135800	30812907	1852	1852	1852	1852	0
337	20241002	135700	30812907	1852	1852	1852	1852	0
338	20241002	135600	30812907	1852	1852	1852	1852	0
339	20241002	135500	30812907	1852	1852	1852	1852	0
340	20241002	135400	30812907	1852	1852	1852	1852	0
341	20241002	135300	30812907	1852	1852	1852	1852	0
342	20241002	135200	30812907	1852	1852	1852	1852	251
343	20241002	135100	30348055	1852	1852	1852	1852	0
344	20241002	135000	30348055	1852	1852	1852	1852	0
345	20241002	134900	30348055	1852	1852	1852	1852	0
346	20241002	134800	30348055	1852	1852	1852	1852	0
347	20241002	134700	30348055	1852	1852	1852	1852	0
348	20241002	134600	30348055	1852	1852	1852	1852	0
349	20241002	134500	30348055	1852	1852	1852	1852	10
350	20241002	134400	30329535	1852	1852	1852	1852	0
351	20241002	134300	30329535	1852	1852	1852	1852	0
352	20241002	134200	30329535	1852	1852	1852	1852	0
353	20241002	134100	30329535	1852	1852	1852	1852	0
354	20241002	134000	30329535	1852	1852	1852	1852	0
355	20241002	133900	30329535	1852	1852	1852	1852	0
356	20241002	133800	30329535	1852	1854	1854	1852	122
357	20241002	133700	30103373	1856	1856	1856	1856	0
358	20241002	133600	30103373	1856	1856	1856	1856	0
359	20241002	133500	30103373	1856	1856	1856	1856	0
360	20241002	133400	30103373	1856	1856	1856	1856	0
361	20241002	133300	30103373	1856	1856	1856	1856	0
362	20241002	133200	30103373	1856	1856	1856	1856	127
363	20241002	133100	29867661	1856	1856	1856	1856	0
364	20241002	133000	29867661	1856	1856	1856	1856	0
365	20241002	132900	29867661	1856	1857	1857	1856	50
366	20241002	132800	29774830	1880	1880	1880	1880	1
367	20241002	132700	29772950	1883	1883	1883	1883	0
368	20241002	132600	29772950	1883	1883	1883	1883	0
369	20241002	132500	29772950	1883	1879	1883	1879	89
370	20241002	132400	29605528	1855	1855	1855	1855	100
371	20241002	132300	29420028	1855	1855	1855	1855	0
372	20241002	132200	29420028	1855	1855	1855	1855	0
373	20241002	132100	29420028	1855	1855	1855	1855	0
374	20241002	132000	29420028	1855	1855	1855	1855	0
375	20241002	131900	29420028	1855	1855	1855	1855	0
376	20241002	131800	29420028	1855	1855	1855	1855	0
377	20241002	131700	29420028	1855	1855	1855	1855	0
378	20241002	131600	29420028	1855	1855	1855	1855	0
379	20241002	131500	29420028	1855	1855	1855	1855	0
380	20241002	131400	29420028	1855	1855	1855	1855	0
381	20241002	131300	29420028	1855	1855	1855	1855	0
382	20241002	131200	29420028	1855	1855	1855	1855	0
383	20241002	131100	29420028	1855	1855	1855	1855	0
384	20241002	131000	29420028	1855	1855	1855	1855	0
385	20241002	130900	29420028	1855	1855	1855	1855	0
386	20241002	130800	29420028	1855	1855	1855	1855	0
387	20241002	130700	29420028	1855	1855	1855	1855	0
388	20241002	130600	29420028	1855	1855	1855	1854	721
389	20241002	130500	28082594	1855	1855	1855	1855	0
390	20241002	130400	28082594	1855	1855	1855	1855	0
391	20241002	130300	28082594	1855	1855	1855	1855	0
392	20241002	130200	28082594	1855	1855	1855	1855	0
393	20241002	130100	28082594	1855	1855	1855	1855	0
394	20241002	130000	28082594	1855	1855	1855	1855	0
395	20241002	125900	28082594	1855	1855	1855	1855	4
396	20241002	125800	28075174	1854	1854	1854	1854	0
397	20241002	125700	28075174	1854	1854	1854	1854	0
398	20241002	125600	28075174	1854	1854	1854	1854	0
399	20241002	125500	28075174	1854	1854	1854	1854	0
400	20241002	125400	28075174	1854	1854	1854	1854	0
401	20241002	125300	28075174	1854	1854	1854	1854	0
402	20241002	125200	28075174	1854	1854	1854	1854	0
403	20241002	125100	28075174	1854	1854	1854	1854	0
404	20241002	125000	28075174	1854	1854	1854	1854	0
405	20241002	124900	28075174	1854	1854	1854	1854	0
406	20241002	124800	28075174	1854	1854	1854	1854	7
407	20241002	124700	28062196	1854	1854	1854	1854	0
408	20241002	124600	28062196	1854	1854	1854	1854	0
409	20241002	124500	28062196	1854	1854	1854	1854	0
410	20241002	124400	28062196	1854	1854	1854	1854	0
411	20241002	124300	28062196	1854	1854	1854	1854	0
412	20241002	124200	28062196	1854	1854	1854	1854	0
413	20241002	124100	28062196	1854	1854	1854	1854	0
414	20241002	124000	28062196	1854	1854	1854	1854	0
415	20241002	123900	28062196	1854	1854	1854	1854	0
416	20241002	123800	28062196	1854	1854	1854	1854	0
417	20241002	123700	28062196	1854	1854	1854	1854	0
418	20241002	123600	28062196	1854	1854	1854	1854	0
419	20241002	123500	28062196	1854	1854	1854	1854	2
420	20241002	123400	28058488	1884	1884	1884	1884	0
421	20241002	123300	28058488	1884	1884	1884	1884	0
422	20241002	123200	28058488	1884	1884	1884	1884	0
423	20241002	123100	28058488	1884	1884	1884	1884	0
424	20241002	123000	28058488	1884	1884	1884	1884	0
425	20241002	122900	28058488	1884	1884	1884	1884	0
426	20241002	122800	28058488	1884	1884	1884	1884	0
427	20241002	122700	28058488	1884	1883	1884	1883	191
428	20241002	122600	27698745	1882	1877	1882	1877	55
429	20241002	122500	27595505	1852	1867	1879	1852	267
430	20241002	122400	27096522	1851	1851	1851	1851	0
431	20241002	122300	27096522	1851	1851	1851	1851	0
432	20241002	122200	27096522	1851	1851	1851	1851	0
433	20241002	122100	27096522	1851	1851	1851	1851	0
434	20241002	122000	27096522	1851	1855	1855	1851	560
435	20241002	121900	26057862	1855	1855	1855	1855	0
436	20241002	121800	26057862	1855	1855	1855	1855	0
437	20241002	121700	26057862	1855	1855	1855	1855	0
438	20241002	121600	26057862	1855	1855	1855	1855	0
439	20241002	121500	26057862	1855	1855	1855	1855	0
440	20241002	121400	26057862	1855	1855	1855	1855	0
441	20241002	121300	26057862	1855	1855	1855	1855	0
442	20241002	121200	26057862	1855	1855	1855	1855	0
443	20241002	121100	26057862	1855	1855	1855	1855	0
444	20241002	121000	26057862	1855	1855	1855	1855	0
445	20241002	120900	26057862	1855	1855	1855	1855	0
446	20241002	120800	26057862	1855	1855	1855	1855	0
447	20241002	120700	26057862	1855	1855	1855	1855	0
448	20241002	120600	26057862	1855	1855	1855	1855	0
449	20241002	120500	26057862	1855	1855	1855	1855	0
450	20241002	120400	26057862	1855	1855	1855	1855	0
451	20241002	120300	26057862	1855	1855	1855	1855	0
452	20241002	120200	26057862	1855	1855	1855	1855	0
453	20241002	120100	26057862	1855	1855	1855	1855	0
454	20241002	120000	26057862	1855	1855	1855	1855	0
455	20241002	115900	26057862	1855	1855	1855	1855	0
456	20241002	115800	26057862	1855	1855	1855	1855	0
457	20241002	115700	26057862	1855	1855	1855	1855	0
458	20241002	115600	26057862	1855	1855	1855	1855	0
459	20241002	115500	26057862	1855	1855	1855	1855	0
460	20241002	115400	26057862	1855	1855	1855	1855	0
461	20241002	115300	26057862	1855	1855	1855	1855	0
462	20241002	115200	26057862	1855	1855	1855	1855	0
463	20241002	115100	26057862	1855	1855	1855	1855	0
464	20241002	115000	26057862	1855	1855	1855	1855	0
465	20241002	114900	26057862	1855	1855	1855	1855	0
466	20241002	114800	26057862	1855	1855	1855	1855	0
467	20241002	114700	26057862	1855	1855	1855	1855	2
468	20241002	114600	26054152	1855	1855	1855	1855	0
469	20241002	114500	26054152	1855	1855	1855	1855	214
470	20241002	114400	25657182	1845	1845	1845	1845	0
471	20241002	114300	25657182	1845	1845	1845	1845	0
472	20241002	114200	25657182	1845	1845	1845	1845	0
473	20241002	114100	25657182	1845	1845	1845	1845	0
474	20241002	114000	25657182	1845	1845	1845	1845	0
475	20241002	113900	25657182	1845	1845	1845	1845	0
476	20241002	113800	25657182	1845	1845	1845	1845	0
477	20241002	113700	25657182	1845	1845	1845	1845	0
478	20241002	113600	25657182	1845	1845	1845	1845	0
479	20241002	113500	25657182	1845	1845	1845	1845	0
480	20241002	113400	25657182	1845	1845	1845	1845	0
481	20241002	113300	25657182	1845	1845	1845	1845	0
482	20241002	113200	25657182	1845	1845	1845	1845	0
483	20241002	113100	25657182	1845	1845	1845	1845	0
484	20241002	113000	25657182	1845	1845	1845	1845	0
485	20241002	112900	25657182	1845	1845	1845	1845	0
486	20241002	112800	25657182	1845	1845	1845	1845	0
487	20241002	112700	25657182	1845	1845	1845	1845	0
488	20241002	112600	25657182	1845	1845	1845	1845	0
489	20241002	112500	25657182	1845	1845	1845	1845	0
490	20241002	112400	25657182	1845	1845	1845	1845	0
491	20241002	112300	25657182	1845	1845	1845	1845	0
492	20241002	112200	25657182	1845	1845	1845	1845	0
493	20241002	112100	25657182	1845	1845	1845	1845	0
494	20241002	112000	25657182	1845	1845	1845	1845	0
495	20241002	111900	25657182	1845	1845	1845	1845	0
496	20241002	111800	25657182	1845	1845	1845	1845	0
497	20241002	111700	25657182	1845	1845	1845	1845	0
498	20241002	111600	25657182	1845	1845	1845	1845	0
499	20241002	111500	25657182	1845	1845	1845	1845	0
500	20241002	111400	25657182	1845	1846	1846	1845	10
501	20241002	111300	25638730	1855	1855	1855	1855	0
502	20241002	111200	25638730	1855	1855	1855	1855	0
503	20241002	111100	25638730	1855	1855	1855	1855	0
504	20241002	111000	25638730	1855	1855	1855	1855	0
505	20241002	110900	25638730	1855	1855	1855	1855	0
506	20241002	110800	25638730	1855	1855	1855	1855	0
507	20241002	110700	25638730	1855	1855	1855	1855	0
508	20241002	110600	25638730	1855	1855	1855	1855	1
509	20241002	110500	25636875	1855	1855	1855	1855	0
510	20241002	110400	25636875	1855	1855	1855	1855	0
511	20241002	110300	25636875	1855	1855	1855	1855	0
512	20241002	110200	25636875	1855	1855	1855	1855	0
513	20241002	110100	25636875	1855	1855	1855	1855	50
514	20241002	110000	25544125	1855	1855	1855	1855	0
515	20241002	105900	25544125	1855	1855	1855	1855	854
516	20241002	105800	23959955	1860	1860	1860	1860	0
517	20241002	105700	23959955	1860	1860	1860	1860	0
518	20241002	105600	23959955	1860	1860	1860	1860	0
519	20241002	105500	23959955	1860	1860	1860	1860	0
520	20241002	105400	23959955	1860	1860	1860	1860	0
521	20241002	105300	23959955	1860	1860	1860	1860	0
522	20241002	105200	23959955	1860	1855	1860	1855	254
523	20241002	105100	23488755	1854	1854	1854	1854	0
524	20241002	105000	23488755	1854	1854	1854	1854	0
525	20241002	104900	23488755	1854	1854	1854	1854	0
526	20241002	104800	23488755	1854	1854	1854	1854	149
527	20241002	104700	23212509	1854	1854	1854	1854	100
528	20241002	104600	23027109	1844	1844	1844	1844	0
529	20241002	104500	23027109	1844	1844	1844	1844	0
530	20241002	104400	23027109	1844	1844	1844	1844	0
531	20241002	104300	23027109	1844	1844	1844	1844	3
532	20241002	104200	23021577	1854	1854	1854	1854	0
533	20241002	104100	23021577	1854	1854	1854	1854	0
534	20241002	104000	23021577	1854	1854	1854	1854	0
535	20241002	103900	23021577	1854	1854	1854	1854	0
536	20241002	103800	23021577	1854	1854	1854	1854	1
537	20241002	103700	23019723	1854	1854	1854	1854	0
538	20241002	103600	23019723	1854	1854	1854	1854	20
539	20241002	103500	22982643	1853	1853	1853	1853	10
540	20241002	103400	22964113	1854	1854	1854	1854	0
541	20241002	103300	22964113	1854	1854	1854	1854	0
542	20241002	103200	22964113	1854	1854	1854	1854	5
543	20241002	103100	22954843	1854	1854	1854	1854	0
544	20241002	103000	22954843	1854	1854	1854	1854	0
545	20241002	102900	22954843	1854	1854	1854	1854	0
546	20241002	102800	22954843	1854	1854	1854	1854	0
547	20241002	102700	22954843	1854	1854	1854	1854	13
548	20241002	102600	22930741	1854	1854	1854	1854	0
549	20241002	102500	22930741	1854	1854	1854	1854	0
550	20241002	102400	22930741	1854	1854	1854	1854	0
551	20241002	102300	22930741	1854	1854	1854	1854	0
552	20241002	102200	22930741	1854	1854	1854	1854	0
553	20241002	102100	22930741	1854	1854	1854	1854	0
554	20241002	102000	22930741	1854	1842	1854	1842	14
555	20241002	101900	22904845	1842	1842	1842	1842	0
556	20241002	101800	22904845	1842	1841	1842	1841	247
557	20241002	101700	22449960	1841	1841	1841	1841	0
558	20241002	101600	22449960	1841	1841	1841	1841	0
559	20241002	101500	22449960	1841	1841	1841	1841	0
560	20241002	101400	22449960	1841	1841	1841	1841	0
561	20241002	101300	22449960	1841	1841	1841	1841	0
562	20241002	101200	22449960	1841	1841	1841	1841	0
563	20241002	101100	22449960	1841	1841	1841	1841	0
564	20241002	101000	22449960	1841	1841	1841	1841	0
565	20241002	100900	22449960	1841	1841	1841	1841	4
566	20241002	100800	22442596	1830	1830	1830	1830	0
567	20241002	100700	22442596	1830	1830	1830	1830	0
568	20241002	100600	22442596	1830	1830	1830	1830	0
569	20241002	100500	22442596	1830	1830	1830	1830	22
570	20241002	100400	22402336	1841	1841	1841	1841	0
571	20241002	100300	22402336	1841	1841	1841	1841	141
572	20241002	100200	22142755	1841	1841	1841	1841	0
573	20241002	100100	22142755	1841	1841	1841	1841	0
574	20241002	100000	22142755	1841	1841	1841	1841	0
575	20241002	095900	22142755	1841	1841	1841	1841	872
576	20241002	095800	20537403	1814	1814	1814	1814	0
577	20241002	095700	20537403	1814	1814	1814	1814	0
578	20241002	095600	20537403	1814	1815	1815	1814	802
579	20241002	095500	19082023	1829	1829	1829	1829	0
580	20241002	095400	19082023	1829	1825	1829	1825	153
581	20241002	095300	18802366	1819	1820	1820	1815	979
582	20241002	095200	17023293	1819	1819	1819	1819	0
583	20241002	095100	17023293	1819	1832	1832	1819	1775
584	20241002	095000	13788904	1860	1860	1860	1860	0
585	20241002	094900	13788904	1860	1860	1860	1860	0
586	20241002	094800	13788904	1860	1860	1860	1860	548
587	20241002	094700	12769624	1845	1845	1845	1845	0
588	20241002	094600	12769624	1845	1845	1845	1845	20
589	20241002	094500	12732724	1845	1845	1845	1845	2
590	20241002	094400	12729034	1815	1815	1815	1815	0
591	20241002	094300	12729034	1815	1815	1815	1815	0
592	20241002	094200	12729034	1815	1815	1815	1815	0
593	20241002	094100	12729034	1815	1815	1815	1815	0
594	20241002	094000	12729034	1815	1815	1815	1815	0
595	20241002	093900	12729034	1815	1815	1815	1815	0
596	20241002	093800	12729034	1815	1815	1815	1815	0
597	20241002	093700	12729034	1815	1815	1815	1815	0
598	20241002	093600	12729034	1815	1815	1815	1815	185
599	20241002	093500	12393259	1815	1815	1815	1815	2
600	20241002	093400	12389629	1808	1808	1808	1808	0
601	20241002	093300	12389629	1808	1808	1808	1808	0
602	20241002	093200	12389629	1808	1808	1808	1808	0
603	20241002	093100	12389629	1808	1808	1808	1808	0
604	20241002	093000	12389629	1808	1808	1808	1808	0
605	20241002	092900	12389629	1808	1808	1808	1808	0
606	20241002	092800	12389629	1808	1808	1808	1808	0
607	20241002	092700	12389629	1808	1808	1808	1808	0
608	20241002	092600	12389629	1808	1808	1808	1808	1
609	20241002	092500	12387821	1801	1801	1801	1801	0
610	20241002	092400	12387821	1801	1801	1801	1801	0
611	20241002	092300	12387821	1801	1801	1801	1801	0
612	20241002	092200	12387821	1801	1801	1801	1801	0
613	20241002	092100	12387821	1801	1801	1801	1801	0
614	20241002	092000	12387821	1801	1801	1801	1801	0
615	20241002	091900	12387821	1801	1801	1801	1801	0
616	20241002	091800	12387821	1801	1842	1842	1801	2670
617	20241002	091700	7557554	1843	1843	1843	1843	0
618	20241002	091600	7557554	1843	1843	1843	1843	10
619	20241002	091500	7539124	1843	1843	1843	1843	0
620	20241002	091400	7539124	1843	1843	1843	1843	0
621	20241002	091300	7539124	1843	1843	1843	1843	50
622	20241002	091200	7446974	1843	1843	1843	1843	0
623	20241002	091100	7446974	1843	1843	1843	1843	0
624	20241002	091000	7446974	1843	1843	1843	1843	290
625	20241002	090900	6912504	1874	1874	1874	1874	0
626	20241002	090800	6912504	1874	1874	1874	1874	0
627	20241002	090700	6912504	1874	1874	1874	1874	0
628	20241002	090600	6912504	1874	1874	1874	1874	0
629	20241002	090500	6912504	1874	1874	1874	1874	1
630	20241002	090400	6910630	1867	1870	1870	1867	791
631	20241002	090300	5432717	1874	1874	1874	1874	120
632	20241002	090200	5207837	1874	1874	1874	1874	13
633	20241002	090100	5183475	1874	1855	1880	1855	1110
634	20241002	090000	3115680	1845	1860	1860	1845	1687