KissMeData/096690/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200700	45946791	1340	1340	1340	1340	200
3	20241002	200600	45946791	1340	1340	1340	1340	0
4	20241002	200500	45946791	1340	1340	1340	1340	0
5	20241002	200400	45946791	1340	1340	1340	1340	0
6	20241002	200300	45946791	1340	1340	1340	1340	0
7	20241002	200200	45946791	1340	1340	1340	1340	0
8	20241002	200100	45946791	1340	1340	1340	1340	0
9	20241002	200000	45946791	1340	1340	1340	1340	0
10	20241002	195900	45946791	1340	1340	1340	1340	0
11	20241002	195800	45946791	1340	1340	1340	1340	0
12	20241002	195700	45946791	1340	1340	1340	1340	0
13	20241002	195600	45946791	1340	1340	1340	1340	0
14	20241002	195500	45946791	1340	1340	1340	1340	0
15	20241002	195400	45946791	1340	1340	1340	1340	0
16	20241002	195300	45946791	1340	1340	1340	1340	0
17	20241002	195200	45946791	1340	1340	1340	1340	0
18	20241002	195100	45946791	1340	1340	1340	1340	0
19	20241002	195000	45946791	1340	1340	1340	1340	0
20	20241002	194900	45946791	1340	1340	1340	1340	0
21	20241002	194800	45946791	1340	1340	1340	1340	0
22	20241002	194700	45946791	1340	1340	1340	1340	0
23	20241002	194600	45946791	1340	1340	1340	1340	0
24	20241002	194500	45946791	1340	1340	1340	1340	0
25	20241002	194400	45946791	1340	1340	1340	1340	0
26	20241002	194300	45946791	1340	1340	1340	1340	0
27	20241002	194200	45946791	1340	1340	1340	1340	0
28	20241002	194100	45946791	1340	1340	1340	1340	0
29	20241002	194000	45946791	1340	1340	1340	1340	0
30	20241002	193900	45946791	1340	1340	1340	1340	0
31	20241002	193800	45946791	1340	1340	1340	1340	0
32	20241002	193700	45946791	1340	1340	1340	1340	200
33	20241002	193600	45946791	1340	1340	1340	1340	0
34	20241002	193500	45946791	1340	1340	1340	1340	0
35	20241002	193400	45946791	1340	1340	1340	1340	0
36	20241002	193300	45946791	1340	1340	1340	1340	0
37	20241002	193200	45946791	1340	1340	1340	1340	0
38	20241002	193100	45946791	1340	1340	1340	1340	0
39	20241002	193000	45946791	1340	1340	1340	1340	0
40	20241002	192900	45946791	1340	1340	1340	1340	0
41	20241002	192800	45946791	1340	1340	1340	1340	0
42	20241002	192700	45946791	1340	1340	1340	1340	0
43	20241002	192600	45946791	1340	1340	1340	1340	0
44	20241002	192500	45946791	1340	1340	1340	1340	0
45	20241002	192400	45946791	1340	1340	1340	1340	0
46	20241002	192300	45946791	1340	1340	1340	1340	0
47	20241002	192200	45946791	1340	1340	1340	1340	0
48	20241002	192100	45946791	1340	1340	1340	1340	0
49	20241002	192000	45946791	1340	1340	1340	1340	0
50	20241002	191900	45946791	1340	1340	1340	1340	0
51	20241002	191800	45946791	1340	1340	1340	1340	0
52	20241002	191700	45946791	1340	1340	1340	1340	0
53	20241002	191600	45946791	1340	1340	1340	1340	0
54	20241002	191500	45946791	1340	1340	1340	1340	0
55	20241002	191400	45946791	1340	1340	1340	1340	0
56	20241002	191300	45946791	1340	1340	1340	1340	0
57	20241002	191200	45946791	1340	1340	1340	1340	0
58	20241002	191100	45946791	1340	1340	1340	1340	0
59	20241002	191000	45946791	1340	1340	1340	1340	0
60	20241002	190900	45946791	1340	1340	1340	1340	0
61	20241002	190800	45946791	1340	1340	1340	1340	0
62	20241002	190700	45946791	1340	1340	1340	1340	200
63	20241002	190600	45946791	1340	1340	1340	1340	0
64	20241002	190500	45946791	1340	1340	1340	1340	0
65	20241002	190400	45946791	1340	1340	1340	1340	0
66	20241002	190300	45946791	1340	1340	1340	1340	0
67	20241002	190200	45946791	1340	1340	1340	1340	0
68	20241002	190100	45946791	1340	1340	1340	1340	0
69	20241002	190000	45946791	1340	1340	1340	1340	0
70	20241002	185900	45946791	1340	1340	1340	1340	0
71	20241002	185800	45946791	1340	1340	1340	1340	0
72	20241002	185700	45946791	1340	1340	1340	1340	0
73	20241002	185600	45946791	1340	1340	1340	1340	0
74	20241002	185500	45946791	1340	1340	1340	1340	0
75	20241002	185400	45946791	1340	1340	1340	1340	0
76	20241002	185300	45946791	1340	1340	1340	1340	0
77	20241002	185200	45946791	1340	1340	1340	1340	0
78	20241002	185100	45946791	1340	1340	1340	1340	0
79	20241002	185000	45946791	1340	1340	1340	1340	0
80	20241002	184900	45946791	1340	1340	1340	1340	0
81	20241002	184800	45946791	1340	1340	1340	1340	0
82	20241002	184700	45946791	1340	1340	1340	1340	0
83	20241002	184600	45946791	1340	1340	1340	1340	0
84	20241002	184500	45946791	1340	1340	1340	1340	0
85	20241002	184400	45946791	1340	1340	1340	1340	0
86	20241002	184300	45946791	1340	1340	1340	1340	0
87	20241002	184200	45946791	1340	1340	1340	1340	0
88	20241002	184100	45946791	1340	1340	1340	1340	0
89	20241002	184000	45946791	1340	1340	1340	1340	0
90	20241002	183900	45946791	1340	1340	1340	1340	0
91	20241002	183800	45946791	1340	1340	1340	1340	0
92	20241002	183700	45946791	1340	1340	1340	1340	200
93	20241002	183600	45946791	1340	1340	1340	1340	0
94	20241002	183500	45946791	1340	1340	1340	1340	0
95	20241002	183400	45946791	1340	1340	1340	1340	0
96	20241002	183300	45946791	1340	1340	1340	1340	0
97	20241002	183200	45946791	1340	1340	1340	1340	0
98	20241002	183100	45946791	1340	1340	1340	1340	0
99	20241002	183000	45946791	1340	1340	1340	1340	0
100	20241002	182900	45946791	1340	1340	1340	1340	0
101	20241002	182800	45946791	1340	1340	1340	1340	0
102	20241002	182700	45946791	1340	1340	1340	1340	0
103	20241002	182600	45946791	1340	1340	1340	1340	0
104	20241002	182500	45946791	1340	1340	1340	1340	0
105	20241002	182400	45946791	1340	1340	1340	1340	0
106	20241002	182300	45946791	1340	1340	1340	1340	0
107	20241002	182200	45946791	1340	1340	1340	1340	0
108	20241002	182100	45946791	1340	1340	1340	1340	0
109	20241002	182000	45946791	1340	1340	1340	1340	0
110	20241002	181900	45946791	1340	1340	1340	1340	0
111	20241002	181800	45946791	1340	1340	1340	1340	0
112	20241002	181700	45946791	1340	1340	1340	1340	0
113	20241002	181600	45946791	1340	1340	1340	1340	0
114	20241002	181500	45946791	1340	1340	1340	1340	0
115	20241002	181400	45946791	1340	1340	1340	1340	0
116	20241002	181300	45946791	1340	1340	1340	1340	0
117	20241002	181200	45946791	1340	1340	1340	1340	0
118	20241002	181100	45946791	1340	1340	1340	1340	0
119	20241002	181000	45946791	1340	1340	1340	1340	0
120	20241002	180900	45946791	1340	1340	1340	1340	0
121	20241002	180800	45946791	1340	1340	1340	1340	0
122	20241002	180700	45946791	1340	1340	1340	1340	200
123	20241002	180600	45946791	1340	1340	1340	1340	0
124	20241002	180500	45946791	1340	1340	1340	1340	0
125	20241002	180400	45946791	1340	1340	1340	1340	0
126	20241002	180300	45946791	1340	1340	1340	1340	0
127	20241002	180200	45946791	1340	1340	1340	1340	0
128	20241002	180100	45946791	1340	1340	1340	1340	0
129	20241002	180000	45946791	1340	1340	1340	1340	0
130	20241002	175900	45946791	1340	1340	1340	1340	0
131	20241002	175800	45946791	1340	1340	1340	1340	0
132	20241002	175700	45946791	1340	1340	1340	1340	0
133	20241002	175600	45946791	1340	1340	1340	1340	0
134	20241002	175500	45946791	1340	1340	1340	1340	0
135	20241002	175400	45946791	1340	1340	1340	1340	0
136	20241002	175300	45946791	1340	1340	1340	1340	0
137	20241002	175200	45946791	1340	1340	1340	1340	0
138	20241002	175100	45946791	1340	1340	1340	1340	0
139	20241002	175000	45946791	1340	1340	1340	1340	0
140	20241002	174900	45946791	1340	1340	1340	1340	0
141	20241002	174800	45946791	1340	1340	1340	1340	0
142	20241002	174700	45946791	1340	1340	1340	1340	0
143	20241002	174600	45946791	1340	1340	1340	1340	0
144	20241002	174500	45946791	1340	1340	1340	1340	0
145	20241002	174400	45946791	1340	1340	1340	1340	0
146	20241002	174300	45946791	1340	1340	1340	1340	0
147	20241002	174200	45946791	1340	1340	1340	1340	0
148	20241002	174100	45946791	1340	1340	1340	1340	0
149	20241002	174000	45946791	1340	1340	1340	1340	0
150	20241002	173900	45946791	1340	1340	1340	1340	0
151	20241002	173800	45946791	1340	1340	1340	1340	0
152	20241002	173700	45946791	1340	1340	1340	1340	200
153	20241002	173600	45946791	1340	1340	1340	1340	0
154	20241002	173500	45946791	1340	1340	1340	1340	0
155	20241002	173400	45946791	1340	1340	1340	1340	0
156	20241002	173300	45946791	1340	1340	1340	1340	0
157	20241002	173200	45946791	1340	1340	1340	1340	0
158	20241002	173100	45946791	1340	1340	1340	1340	0
159	20241002	173000	45946791	1340	1340	1340	1340	0
160	20241002	172900	45946791	1340	1340	1340	1340	0
161	20241002	172800	45946791	1340	1340	1340	1340	0
162	20241002	172700	45946791	1340	1340	1340	1340	0
163	20241002	172600	45946791	1340	1340	1340	1340	0
164	20241002	172500	45946791	1340	1340	1340	1340	0
165	20241002	172400	45946791	1340	1340	1340	1340	0
166	20241002	172300	45946791	1340	1340	1340	1340	0
167	20241002	172200	45946791	1340	1340	1340	1340	0
168	20241002	172100	45946791	1340	1340	1340	1340	0
169	20241002	172000	45946791	1340	1340	1340	1340	0
170	20241002	171900	45946791	1340	1340	1340	1340	0
171	20241002	171800	45946791	1340	1340	1340	1340	0
172	20241002	171700	45946791	1340	1340	1340	1340	0
173	20241002	171600	45946791	1340	1340	1340	1340	0
174	20241002	171500	45946791	1340	1340	1340	1340	0
175	20241002	171400	45946791	1340	1340	1340	1340	0
176	20241002	171300	45946791	1340	1340	1340	1340	0
177	20241002	171200	45946791	1340	1340	1340	1340	0
178	20241002	171100	45946791	1340	1340	1340	1340	0
179	20241002	171000	45946791	1340	1340	1340	1340	0
180	20241002	170900	45946791	1340	1340	1340	1340	0
181	20241002	170800	45946791	1340	1340	1340	1340	0
182	20241002	170700	45946791	1340	1340	1340	1340	200
183	20241002	170600	45946791	1340	1340	1340	1340	0
184	20241002	170500	45946791	1340	1340	1340	1340	0
185	20241002	170400	45946791	1340	1340	1340	1340	0
186	20241002	170300	45946791	1340	1340	1340	1340	0
187	20241002	170200	45946791	1340	1340	1340	1340	0
188	20241002	170100	45946791	1340	1340	1340	1340	0
189	20241002	170000	45946791	1340	1340	1340	1340	0
190	20241002	165900	45946791	1340	1340	1340	1340	0
191	20241002	165800	45946791	1340	1340	1340	1340	0
192	20241002	165700	45946791	1340	1340	1340	1340	0
193	20241002	165600	45946791	1340	1340	1340	1340	0
194	20241002	165500	45946791	1340	1340	1340	1340	0
195	20241002	165400	45946791	1340	1340	1340	1340	0
196	20241002	165300	45946791	1340	1340	1340	1340	0
197	20241002	165200	45946791	1340	1340	1340	1340	0
198	20241002	165100	45946791	1340	1340	1340	1340	0
199	20241002	165000	45946791	1340	1340	1340	1340	0
200	20241002	164900	45946791	1340	1340	1340	1340	0
201	20241002	164800	45946791	1340	1340	1340	1340	0
202	20241002	164700	45946791	1340	1340	1340	1340	0
203	20241002	164600	45946791	1340	1340	1340	1340	0
204	20241002	164500	45946791	1340	1340	1340	1340	0
205	20241002	164400	45946791	1340	1340	1340	1340	0
206	20241002	164300	45946791	1340	1340	1340	1340	0
207	20241002	164200	45946791	1340	1340	1340	1340	0
208	20241002	164100	45946791	1340	1340	1340	1340	0
209	20241002	164000	45946791	1340	1340	1340	1340	0
210	20241002	163900	45946791	1340	1340	1340	1340	0
211	20241002	163800	45946791	1340	1340	1340	1340	0
212	20241002	163700	45946791	1340	1340	1340	1340	200
213	20241002	163600	45946791	1340	1340	1340	1340	0
214	20241002	163500	45946791	1340	1340	1340	1340	0
215	20241002	163400	45946791	1340	1340	1340	1340	0
216	20241002	163300	45946791	1340	1340	1340	1340	0
217	20241002	163200	45946791	1340	1340	1340	1340	0
218	20241002	163100	45946791	1340	1340	1340	1340	0
219	20241002	163000	45946791	1340	1340	1340	1340	0
220	20241002	162900	45946791	1340	1340	1340	1340	0
221	20241002	162800	45946791	1340	1340	1340	1340	0
222	20241002	162700	45946791	1340	1340	1340	1340	0
223	20241002	162600	45946791	1340	1340	1340	1340	0
224	20241002	162500	45946791	1340	1340	1340	1340	0
225	20241002	162400	45946791	1340	1340	1340	1340	0
226	20241002	162300	45946791	1340	1340	1340	1340	0
227	20241002	162200	45946791	1340	1340	1340	1340	0
228	20241002	162100	45946791	1340	1340	1340	1340	0
229	20241002	162000	45946791	1340	1340	1340	1340	0
230	20241002	161900	45946791	1340	1340	1340	1340	0
231	20241002	161800	45946791	1340	1340	1340	1340	0
232	20241002	161700	45946791	1340	1340	1340	1340	0
233	20241002	161600	45946791	1340	1340	1340	1340	0
234	20241002	161500	45946791	1340	1340	1340	1340	0
235	20241002	161400	45946791	1340	1340	1340	1340	0
236	20241002	161300	45946791	1340	1340	1340	1340	0
237	20241002	161200	45946791	1340	1340	1340	1340	0
238	20241002	161100	45946791	1340	1340	1340	1340	0
239	20241002	161000	45946791	1340	1340	1340	1340	0
240	20241002	160900	45946791	1340	1340	1340	1340	0
241	20241002	160800	45946791	1340	1340	1340	1340	0
242	20241002	160700	45946791	1340	1340	1340	1340	200
243	20241002	160600	45946791	1340	1340	1340	1340	0
244	20241002	160500	45946791	1340	1340	1340	1340	0
245	20241002	160400	45946791	1340	1340	1340	1340	0
246	20241002	160300	45946791	1340	1340	1340	1340	0
247	20241002	160200	45946791	1340	1340	1340	1340	0
248	20241002	160100	45946791	1340	1340	1340	1340	0
249	20241002	160000	45946791	1340	1340	1340	1340	0
250	20241002	155900	45946791	1340	1340	1340	1340	0
251	20241002	155800	45946791	1340	1340	1340	1340	0
252	20241002	155700	45946791	1340	1340	1340	1340	0
253	20241002	155600	45946791	1340	1340	1340	1340	0
254	20241002	155500	45946791	1340	1340	1340	1340	0
255	20241002	155400	45946791	1340	1340	1340	1340	0
256	20241002	155300	45946791	1340	1340	1340	1340	0
257	20241002	155200	45946791	1340	1340	1340	1340	0
258	20241002	155100	45946791	1340	1340	1340	1340	0
259	20241002	155000	45946791	1340	1340	1340	1340	0
260	20241002	154900	45946791	1340	1340	1340	1340	0
261	20241002	154800	45946791	1340	1340	1340	1340	0
262	20241002	154700	45946791	1340	1340	1340	1340	0
263	20241002	154600	45946791	1340	1340	1340	1340	0
264	20241002	154500	45946791	1340	1340	1340	1340	0
265	20241002	154400	45946791	1340	1340	1340	1340	0
266	20241002	154300	45946791	1340	1340	1340	1340	0
267	20241002	154200	45946791	1340	1340	1340	1340	0
268	20241002	154100	45946791	1340	1340	1340	1340	0
269	20241002	154000	45946791	1340	1340	1340	1340	0
270	20241002	153900	45946791	1340	1340	1340	1340	0
271	20241002	153800	45946791	1340	1340	1340	1340	0
272	20241002	153700	45946791	1340	1340	1340	1340	200
273	20241002	153600	45946791	1340	1340	1340	1340	0
274	20241002	153500	45946791	1340	1340	1340	1340	0
275	20241002	153400	45946791	1340	1340	1340	1340	0
276	20241002	153300	45946791	1340	1340	1340	1340	0
277	20241002	153200	45946791	1340	1340	1340	1340	0
278	20241002	153100	45946791	1340	1340	1340	1340	0
279	20241002	153000	45946791	1340	1340	1340	1340	200
280	20241002	152900	45678791	1340	1340	1340	1340	0
281	20241002	152800	45678791	1340	1340	1340	1340	0
282	20241002	152700	45678791	1340	1340	1340	1340	0
283	20241002	152600	45678791	1340	1340	1340	1340	0
284	20241002	152500	45678791	1340	1340	1340	1340	0
285	20241002	152400	45678791	1340	1340	1340	1340	0
286	20241002	152300	45678791	1340	1340	1340	1340	0
287	20241002	152200	45678791	1340	1340	1340	1340	0
288	20241002	152100	45678791	1340	1340	1340	1340	0
289	20241002	152000	45678791	1340	1340	1340	1340	0
290	20241002	151900	45678791	1340	1341	1341	1340	76
291	20241002	151800	45576950	1339	1339	1339	1339	125
292	20241002	151700	45409575	1341	1341	1341	1341	0
293	20241002	151600	45409575	1341	1341	1341	1341	50
294	20241002	151500	45342525	1341	1341	1341	1341	40
295	20241002	151400	45288885	1341	1341	1341	1341	0
296	20241002	151300	45288885	1341	1341	1341	1341	0
297	20241002	151200	45288885	1341	1341	1341	1341	32
298	20241002	151100	45245973	1342	1339	1342	1339	2025
299	20241002	151000	42532597	1340	1340	1340	1340	0
300	20241002	150900	42532597	1340	1340	1340	1340	0
301	20241002	150800	42532597	1340	1340	1340	1340	0
302	20241002	150700	42532597	1340	1340	1340	1340	0
303	20241002	150600	42532597	1340	1340	1340	1340	0
304	20241002	150500	42532597	1340	1340	1340	1340	0
305	20241002	150400	42532597	1340	1340	1340	1340	2
306	20241002	150300	42529917	1340	1340	1340	1340	0
307	20241002	150200	42529917	1340	1332	1340	1332	852
308	20241002	150100	41394623	1332	1332	1332	1332	0
309	20241002	150000	41394623	1332	1332	1332	1332	0
310	20241002	145900	41394623	1332	1332	1332	1332	0
311	20241002	145800	41394623	1332	1332	1332	1332	0
312	20241002	145700	41394623	1332	1332	1332	1332	0
313	20241002	145600	41394623	1332	1332	1332	1332	0
314	20241002	145500	41394623	1332	1331	1332	1331	111
315	20241002	145400	41246847	1332	1332	1332	1332	0
316	20241002	145300	41246847	1332	1332	1332	1332	1
317	20241002	145200	41245515	1332	1332	1332	1332	0
318	20241002	145100	41245515	1332	1332	1332	1332	0
319	20241002	145000	41245515	1332	1332	1332	1332	0
320	20241002	144900	41245515	1332	1332	1332	1332	200
321	20241002	144800	40979115	1332	1332	1332	1332	0
322	20241002	144700	40979115	1332	1326	1332	1326	810
323	20241002	144600	39900727	1326	1326	1326	1326	29
324	20241002	144500	39862273	1326	1325	1326	1325	113
325	20241002	144400	39712450	1326	1326	1326	1326	0
326	20241002	144300	39712450	1326	1326	1326	1326	0
327	20241002	144200	39712450	1326	1326	1326	1326	0
328	20241002	144100	39712450	1326	1326	1326	1326	0
329	20241002	144000	39712450	1326	1326	1326	1326	47
330	20241002	143900	39650128	1326	1326	1326	1326	0
331	20241002	143800	39650128	1326	1326	1326	1326	1
332	20241002	143700	39648802	1325	1325	1325	1325	0
333	20241002	143600	39648802	1325	1325	1325	1325	0
334	20241002	143500	39648802	1325	1325	1325	1325	76
335	20241002	143400	39548102	1326	1324	1326	1324	1555
336	20241002	143300	37489256	1324	1324	1324	1324	3
337	20241002	143200	37485284	1324	1324	1324	1324	1011
338	20241002	143100	36146720	1324	1321	1324	1321	4020
339	20241002	143000	30833915	1321	1321	1321	1321	0
340	20241002	142900	30833915	1321	1318	1321	1318	2803
341	20241002	142800	27139350	1317	1317	1317	1317	0
342	20241002	142700	27139350	1317	1317	1317	1317	0
343	20241002	142600	27139350	1317	1316	1317	1316	2500
344	20241002	142500	23847301	1315	1315	1315	1315	0
345	20241002	142400	23847301	1315	1315	1315	1315	0
346	20241002	142300	23847301	1315	1315	1315	1315	0
347	20241002	142200	23847301	1315	1315	1315	1315	0
348	20241002	142100	23847301	1315	1315	1315	1315	0
349	20241002	142000	23847301	1315	1315	1315	1315	0
350	20241002	141900	23847301	1315	1315	1315	1315	0
351	20241002	141800	23847301	1315	1315	1315	1315	0
352	20241002	141700	23847301	1315	1315	1315	1315	0
353	20241002	141600	23847301	1315	1315	1315	1315	0
354	20241002	141500	23847301	1315	1315	1315	1315	1
355	20241002	141400	23845986	1315	1314	1315	1312	3500
356	20241002	141300	19248482	1315	1315	1315	1315	1
357	20241002	141200	19247167	1315	1315	1315	1315	0
358	20241002	141100	19247167	1315	1315	1315	1315	9
359	20241002	141000	19235332	1315	1315	1315	1315	500
360	20241002	140900	18577832	1315	1315	1315	1315	0
361	20241002	140800	18577832	1315	1315	1315	1315	0
362	20241002	140700	18577832	1315	1315	1315	1315	0
363	20241002	140600	18577832	1315	1315	1315	1315	0
364	20241002	140500	18577832	1315	1314	1315	1314	22
365	20241002	140400	18548903	1314	1314	1314	1314	0
366	20241002	140300	18548903	1314	1314	1314	1314	0
367	20241002	140200	18548903	1314	1314	1314	1314	0
368	20241002	140100	18548903	1314	1314	1314	1314	0
369	20241002	140000	18548903	1314	1314	1314	1314	0
370	20241002	135900	18548903	1314	1314	1314	1314	769
371	20241002	135800	17538437	1314	1314	1314	1314	0
372	20241002	135700	17538437	1314	1314	1314	1314	1
373	20241002	135600	17537123	1314	1314	1314	1314	0
374	20241002	135500	17537123	1314	1314	1314	1314	1
375	20241002	135400	17535809	1314	1314	1314	1314	149
376	20241002	135300	17340023	1314	1314	1314	1314	196
377	20241002	135200	17082479	1314	1314	1314	1314	0
378	20241002	135100	17082479	1314	1314	1314	1314	0
379	20241002	135000	17082479	1314	1314	1314	1314	0
380	20241002	134900	17082479	1314	1314	1314	1314	0
381	20241002	134800	17082479	1314	1314	1314	1314	0
382	20241002	134700	17082479	1314	1314	1314	1314	1
383	20241002	134600	17081165	1314	1314	1314	1314	0
384	20241002	134500	17081165	1314	1314	1314	1314	0
385	20241002	134400	17081165	1314	1314	1314	1314	1
386	20241002	134300	17079851	1314	1314	1314	1314	1
387	20241002	134200	17078537	1314	1314	1314	1314	0
388	20241002	134100	17078537	1314	1314	1314	1314	0
389	20241002	134000	17078537	1314	1314	1314	1314	0
390	20241002	133900	17078537	1314	1314	1314	1314	0
391	20241002	133800	17078537	1314	1314	1314	1314	0
392	20241002	133700	17078537	1314	1313	1314	1313	992
393	20241002	133600	15775547	1313	1313	1313	1313	0
394	20241002	133500	15775547	1313	1313	1313	1313	0
395	20241002	133400	15775547	1313	1313	1313	1313	0
396	20241002	133300	15775547	1313	1313	1313	1313	0
397	20241002	133200	15775547	1313	1313	1313	1313	4
398	20241002	133100	15770295	1312	1312	1312	1312	1
399	20241002	133000	15768983	1312	1312	1312	1312	0
400	20241002	132900	15768983	1312	1312	1312	1312	0
401	20241002	132800	15768983	1312	1312	1312	1312	0
402	20241002	132700	15768983	1312	1312	1312	1312	0
403	20241002	132600	15768983	1312	1313	1313	1312	400
404	20241002	132500	15243998	1313	1313	1313	1313	0
405	20241002	132400	15243998	1313	1313	1313	1313	0
406	20241002	132300	15243998	1313	1313	1313	1313	0
407	20241002	132200	15243998	1313	1313	1313	1313	0
408	20241002	132100	15243998	1313	1313	1313	1313	300
409	20241002	132000	14850098	1313	1313	1313	1313	0
410	20241002	131900	14850098	1313	1313	1313	1313	0
411	20241002	131800	14850098	1313	1313	1313	1313	0
412	20241002	131700	14850098	1313	1313	1313	1313	0
413	20241002	131600	14850098	1313	1313	1313	1313	0
414	20241002	131500	14850098	1313	1313	1313	1313	0
415	20241002	131400	14850098	1313	1313	1313	1313	0
416	20241002	131300	14850098	1313	1313	1313	1313	0
417	20241002	131200	14850098	1313	1313	1313	1313	0
418	20241002	131100	14850098	1313	1313	1313	1313	0
419	20241002	131000	14850098	1313	1313	1313	1313	0
420	20241002	130900	14850098	1313	1313	1313	1313	0
421	20241002	130800	14850098	1313	1313	1313	1313	0
422	20241002	130700	14850098	1313	1313	1313	1313	0
423	20241002	130600	14850098	1313	1313	1313	1313	0
424	20241002	130500	14850098	1313	1313	1313	1313	0
425	20241002	130400	14850098	1313	1313	1313	1313	0
426	20241002	130300	14850098	1313	1313	1313	1313	0
427	20241002	130200	14850098	1313	1313	1313	1313	0
428	20241002	130100	14850098	1313	1313	1313	1313	0
429	20241002	130000	14850098	1313	1313	1313	1313	0
430	20241002	125900	14850098	1313	1313	1313	1313	0
431	20241002	125800	14850098	1313	1313	1313	1313	480
432	20241002	125700	14219858	1314	1314	1314	1314	20
433	20241002	125600	14193578	1314	1315	1315	1314	497
434	20241002	125500	13540483	1316	1316	1316	1316	3
435	20241002	125400	13536535	1316	1316	1316	1316	0
436	20241002	125300	13536535	1316	1316	1316	1316	0
437	20241002	125200	13536535	1316	1316	1316	1316	0
438	20241002	125100	13536535	1316	1316	1316	1316	450
439	20241002	125000	12944335	1317	1317	1317	1317	0
440	20241002	124900	12944335	1317	1317	1317	1317	0
441	20241002	124800	12944335	1317	1317	1317	1317	0
442	20241002	124700	12944335	1317	1317	1317	1317	0
443	20241002	124600	12944335	1317	1317	1317	1317	0
444	20241002	124500	12944335	1317	1317	1317	1317	0
445	20241002	124400	12944335	1317	1317	1317	1317	0
446	20241002	124300	12944335	1317	1317	1317	1317	0
447	20241002	124200	12944335	1317	1317	1317	1317	0
448	20241002	124100	12944335	1317	1317	1317	1317	0
449	20241002	124000	12944335	1317	1317	1317	1317	0
450	20241002	123900	12944335	1317	1317	1317	1317	0
451	20241002	123800	12944335	1317	1317	1317	1317	0
452	20241002	123700	12944335	1317	1317	1317	1317	0
453	20241002	123600	12944335	1317	1317	1317	1317	0
454	20241002	123500	12944335	1317	1317	1317	1317	0
455	20241002	123400	12944335	1317	1317	1317	1317	0
456	20241002	123300	12944335	1317	1317	1317	1317	101
457	20241002	123200	12811318	1317	1317	1317	1317	0
458	20241002	123100	12811318	1317	1317	1317	1317	0
459	20241002	123000	12811318	1317	1317	1317	1317	0
460	20241002	122900	12811318	1317	1317	1317	1317	0
461	20241002	122800	12811318	1317	1317	1317	1317	0
462	20241002	122700	12811318	1317	1317	1317	1317	0
463	20241002	122600	12811318	1317	1317	1317	1317	0
464	20241002	122500	12811318	1317	1317	1317	1317	0
465	20241002	122400	12811318	1317	1317	1317	1317	0
466	20241002	122300	12811318	1317	1317	1317	1317	0
467	20241002	122200	12811318	1317	1317	1317	1317	0
468	20241002	122100	12811318	1317	1317	1317	1317	0
469	20241002	122000	12811318	1317	1317	1317	1317	0
470	20241002	121900	12811318	1317	1317	1317	1317	0
471	20241002	121800	12811318	1317	1317	1317	1317	0
472	20241002	121700	12811318	1317	1317	1317	1317	0
473	20241002	121600	12811318	1317	1317	1317	1317	0
474	20241002	121500	12811318	1317	1317	1317	1317	0
475	20241002	121400	12811318	1317	1317	1317	1317	0
476	20241002	121300	12811318	1317	1317	1317	1317	0
477	20241002	121200	12811318	1317	1317	1317	1317	0
478	20241002	121100	12811318	1317	1317	1317	1317	0
479	20241002	121000	12811318	1317	1317	1317	1317	0
480	20241002	120900	12811318	1317	1317	1317	1317	0
481	20241002	120800	12811318	1317	1317	1317	1317	0
482	20241002	120700	12811318	1317	1317	1317	1317	0
483	20241002	120600	12811318	1317	1317	1317	1317	0
484	20241002	120500	12811318	1317	1317	1317	1317	1
485	20241002	120400	12810001	1317	1317	1317	1317	1
486	20241002	120300	12808684	1317	1317	1317	1317	1
487	20241002	120200	12807367	1317	1317	1317	1317	0
488	20241002	120100	12807367	1317	1317	1317	1317	0
489	20241002	120000	12807367	1317	1317	1317	1317	0
490	20241002	115900	12807367	1317	1317	1317	1317	6
491	20241002	115800	12799465	1316	1316	1316	1316	1
492	20241002	115700	12798149	1316	1316	1316	1316	53
493	20241002	115600	12728401	1316	1316	1316	1316	0
494	20241002	115500	12728401	1316	1316	1316	1316	0
495	20241002	115400	12728401	1316	1316	1316	1316	0
496	20241002	115300	12728401	1316	1316	1316	1316	0
497	20241002	115200	12728401	1316	1316	1316	1316	250
498	20241002	115100	12399401	1316	1316	1316	1316	0
499	20241002	115000	12399401	1316	1316	1316	1316	0
500	20241002	114900	12399401	1316	1316	1316	1316	0
501	20241002	114800	12399401	1316	1316	1316	1316	0
502	20241002	114700	12399401	1316	1316	1316	1316	0
503	20241002	114600	12399401	1316	1316	1316	1316	0
504	20241002	114500	12399401	1316	1316	1316	1316	0
505	20241002	114400	12399401	1316	1316	1316	1316	0
506	20241002	114300	12399401	1316	1316	1316	1316	0
507	20241002	114200	12399401	1316	1316	1316	1316	0
508	20241002	114100	12399401	1316	1316	1316	1316	0
509	20241002	114000	12399401	1316	1316	1316	1316	0
510	20241002	113900	12399401	1316	1316	1316	1316	0
511	20241002	113800	12399401	1316	1316	1316	1316	0
512	20241002	113700	12399401	1316	1316	1316	1316	0
513	20241002	113600	12399401	1316	1316	1316	1316	0
514	20241002	113500	12399401	1316	1316	1316	1316	0
515	20241002	113400	12399401	1316	1316	1316	1316	0
516	20241002	113300	12399401	1316	1316	1316	1316	0
517	20241002	113200	12399401	1316	1316	1316	1316	0
518	20241002	113100	12399401	1316	1316	1316	1316	0
519	20241002	113000	12399401	1316	1316	1316	1316	0
520	20241002	112900	12399401	1316	1316	1316	1316	0
521	20241002	112800	12399401	1316	1316	1316	1316	0
522	20241002	112700	12399401	1316	1316	1316	1316	0
523	20241002	112600	12399401	1316	1316	1316	1316	13
524	20241002	112500	12382293	1316	1316	1316	1316	0
525	20241002	112400	12382293	1316	1316	1316	1316	0
526	20241002	112300	12382293	1316	1316	1316	1316	3405
527	20241002	112200	7901313	1317	1317	1317	1317	7
528	20241002	112100	7892094	1319	1319	1319	1319	0
529	20241002	112000	7892094	1319	1319	1319	1319	0
530	20241002	111900	7892094	1319	1319	1319	1319	0
531	20241002	111800	7892094	1319	1319	1319	1319	0
532	20241002	111700	7892094	1319	1319	1319	1319	0
533	20241002	111600	7892094	1319	1319	1319	1319	1
534	20241002	111500	7890775	1319	1319	1319	1319	0
535	20241002	111400	7890775	1319	1319	1319	1319	0
536	20241002	111300	7890775	1319	1319	1319	1319	0
537	20241002	111200	7890775	1319	1319	1319	1319	0
538	20241002	111100	7890775	1319	1319	1319	1319	0
539	20241002	111000	7890775	1319	1319	1319	1319	1
540	20241002	110900	7889456	1319	1319	1319	1319	0
541	20241002	110800	7889456	1319	1319	1319	1319	0
542	20241002	110700	7889456	1319	1319	1319	1319	0
543	20241002	110600	7889456	1319	1319	1319	1319	0
544	20241002	110500	7889456	1319	1319	1319	1319	0
545	20241002	110400	7889456	1319	1319	1319	1319	0
546	20241002	110300	7889456	1319	1319	1319	1319	0
547	20241002	110200	7889456	1319	1319	1319	1319	0
548	20241002	110100	7889456	1319	1319	1319	1319	0
549	20241002	110000	7889456	1319	1319	1319	1319	0
550	20241002	105900	7889456	1319	1319	1319	1319	0
551	20241002	105800	7889456	1319	1318	1319	1318	2
552	20241002	105700	7886819	1317	1315	1317	1315	2522
553	20241002	105600	4568725	1315	1315	1315	1315	0
554	20241002	105500	4568725	1315	1315	1315	1315	0
555	20241002	105400	4568725	1315	1315	1315	1315	0
556	20241002	105300	4568725	1315	1315	1315	1315	0
557	20241002	105200	4568725	1315	1315	1315	1315	111
558	20241002	105100	4422760	1315	1315	1315	1315	0
559	20241002	105000	4422760	1315	1315	1315	1315	0
560	20241002	104900	4422760	1315	1315	1315	1315	0
561	20241002	104800	4422760	1315	1315	1315	1315	0
562	20241002	104700	4422760	1315	1315	1315	1315	0
563	20241002	104600	4422760	1315	1315	1315	1315	0
564	20241002	104500	4422760	1315	1315	1315	1315	0
565	20241002	104400	4422760	1315	1315	1315	1315	10
566	20241002	104300	4409610	1315	1315	1315	1315	0
567	20241002	104200	4409610	1315	1315	1315	1315	0
568	20241002	104100	4409610	1315	1315	1315	1315	5
569	20241002	104000	4403035	1314	1314	1314	1314	0
570	20241002	103900	4403035	1314	1314	1314	1314	0
571	20241002	103800	4403035	1314	1314	1314	1314	0
572	20241002	103700	4403035	1314	1314	1314	1314	0
573	20241002	103600	4403035	1314	1314	1314	1314	0
574	20241002	103500	4403035	1314	1314	1314	1314	0
575	20241002	103400	4403035	1314	1314	1314	1314	0
576	20241002	103300	4403035	1314	1314	1314	1314	1294
577	20241002	103200	2702719	1315	1315	1315	1315	0
578	20241002	103100	2702719	1315	1315	1315	1315	0
579	20241002	103000	2702719	1315	1315	1315	1315	0
580	20241002	102900	2702719	1315	1315	1315	1315	0
581	20241002	102800	2702719	1315	1315	1315	1315	111
582	20241002	102700	2556754	1315	1315	1315	1315	62
583	20241002	102600	2475224	1314	1314	1314	1314	380
584	20241002	102500	1975904	1313	1313	1313	1313	0
585	20241002	102400	1975904	1313	1313	1313	1313	0
586	20241002	102300	1975904	1313	1313	1313	1313	0
587	20241002	102200	1975904	1313	1313	1313	1313	0
588	20241002	102100	1975904	1313	1313	1313	1313	0
589	20241002	102000	1975904	1313	1313	1313	1313	0
590	20241002	101900	1975904	1313	1313	1313	1313	0
591	20241002	101800	1975904	1313	1313	1313	1313	0
592	20241002	101700	1975904	1313	1313	1313	1313	0
593	20241002	101600	1975904	1313	1313	1313	1313	0
594	20241002	101500	1975904	1313	1313	1313	1313	0
595	20241002	101400	1975904	1313	1313	1313	1313	0
596	20241002	101300	1975904	1313	1313	1313	1313	118
597	20241002	101200	1820970	1313	1313	1313	1313	34
598	20241002	101100	1776328	1313	1313	1313	1313	0
599	20241002	101000	1776328	1313	1313	1313	1313	0
600	20241002	100900	1776328	1313	1313	1313	1313	0
601	20241002	100800	1776328	1313	1313	1313	1313	0
602	20241002	100700	1776328	1313	1313	1313	1313	5
603	20241002	100600	1769763	1313	1313	1313	1313	1
604	20241002	100500	1768450	1313	1313	1313	1313	0
605	20241002	100400	1768450	1313	1313	1313	1313	0
606	20241002	100300	1768450	1313	1313	1313	1313	1
607	20241002	100200	1767137	1311	1311	1311	1311	0
608	20241002	100100	1767137	1311	1311	1311	1311	0
609	20241002	100000	1767137	1311	1311	1311	1311	0
610	20241002	095900	1767137	1311	1311	1311	1311	0
611	20241002	095800	1767137	1311	1311	1311	1311	0
612	20241002	095700	1767137	1311	1311	1311	1311	0
613	20241002	095600	1767137	1311	1311	1311	1311	0
614	20241002	095500	1767137	1311	1314	1314	1311	62
615	20241002	095400	1685682	1314	1314	1314	1314	86
616	20241002	095300	1572678	1314	1314	1314	1314	0
617	20241002	095200	1572678	1314	1314	1314	1314	0
618	20241002	095100	1572678	1314	1314	1314	1314	0
619	20241002	095000	1572678	1314	1314	1314	1314	0
620	20241002	094900	1572678	1314	1314	1314	1314	0
621	20241002	094800	1572678	1314	1314	1314	1314	4
622	20241002	094700	1567422	1314	1314	1314	1314	0
623	20241002	094600	1567422	1314	1315	1315	1314	4
624	20241002	094500	1562165	1315	1315	1315	1315	22
625	20241002	094400	1533235	1311	1311	1311	1311	0
626	20241002	094300	1533235	1311	1311	1311	1311	0
627	20241002	094200	1533235	1311	1311	1311	1311	0
628	20241002	094100	1533235	1311	1311	1311	1311	0
629	20241002	094000	1533235	1311	1311	1311	1311	0
630	20241002	093900	1533235	1311	1311	1311	1311	0
631	20241002	093800	1533235	1311	1311	1311	1311	0
632	20241002	093700	1533235	1311	1311	1311	1311	0
633	20241002	093600	1533235	1311	1311	1311	1311	0
634	20241002	093500	1533235	1311	1311	1311	1311	18
635	20241002	093400	1509637	1311	1311	1311	1311	0
636	20241002	093300	1509637	1311	1311	1311	1311	0
637	20241002	093200	1509637	1311	1311	1311	1311	0
638	20241002	093100	1509637	1311	1311	1311	1311	3
639	20241002	093000	1505704	1311	1311	1311	1311	0
640	20241002	092900	1505704	1311	1311	1311	1311	0
641	20241002	092800	1505704	1311	1311	1311	1311	0
642	20241002	092700	1505704	1311	1311	1311	1311	0
643	20241002	092600	1505704	1311	1311	1311	1311	0
644	20241002	092500	1505704	1311	1311	1311	1311	1000
645	20241002	092400	194704	1315	1315	1315	1315	18
646	20241002	092300	171034	1315	1315	1315	1315	0
647	20241002	092200	171034	1315	1315	1315	1315	0
648	20241002	092100	171034	1315	1315	1315	1315	0
649	20241002	092000	171034	1315	1315	1315	1315	12
650	20241002	091900	155254	1315	1315	1315	1315	0
651	20241002	091800	155254	1315	1315	1315	1315	13
652	20241002	091700	138159	1315	1315	1315	1315	40
653	20241002	091600	85559	1315	1315	1315	1315	0
654	20241002	091500	85559	1315	1315	1315	1315	0
655	20241002	091400	85559	1315	1315	1315	1315	0
656	20241002	091300	85559	1315	1315	1315	1315	19
657	20241002	091200	60574	1315	1315	1315	1315	0
658	20241002	091100	60574	1315	1315	1315	1315	0
659	20241002	091000	60574	1315	1315	1315	1315	0
660	20241002	090900	60574	1315	1315	1315	1315	0
661	20241002	090800	60574	1315	1315	1315	1315	14
662	20241002	090700	42164	1315	1315	1315	1315	1
663	20241002	090600	40849	1315	1315	1315	1315	0
664	20241002	090500	40849	1315	1315	1315	1315	0
665	20241002	090400	40849	1315	1315	1315	1315	0
666	20241002	090300	40849	1315	1315	1315	1315	0
667	20241002	090200	40849	1315	1315	1315	1315	19
668	20241002	090100	15864	1322	1322	1322	1322	0
669	20241002	090000	15864	1322	1322	1322	1322	12