KissMeData/115160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201500	89144644	1775	1775	1775	1775	2541
3	20241002	201400	89144644	1775	1775	1775	1775	0
4	20241002	201300	89144644	1775	1775	1775	1775	0
5	20241002	201200	89144644	1775	1775	1775	1775	0
6	20241002	201100	89144644	1775	1775	1775	1775	0
7	20241002	201000	89144644	1775	1775	1775	1775	0
8	20241002	200900	89144644	1775	1775	1775	1775	0
9	20241002	200800	89144644	1775	1775	1775	1775	0
10	20241002	200700	89144644	1775	1775	1775	1775	0
11	20241002	200600	89144644	1775	1775	1775	1775	0
12	20241002	200500	89144644	1775	1775	1775	1775	0
13	20241002	200400	89144644	1775	1775	1775	1775	0
14	20241002	200300	89144644	1775	1775	1775	1775	0
15	20241002	200200	89144644	1775	1775	1775	1775	0
16	20241002	200100	89144644	1775	1775	1775	1775	0
17	20241002	200000	89144644	1775	1775	1775	1775	0
18	20241002	195900	89144644	1775	1775	1775	1775	0
19	20241002	195800	89144644	1775	1775	1775	1775	0
20	20241002	195700	89144644	1775	1775	1775	1775	0
21	20241002	195600	89144644	1775	1775	1775	1775	0
22	20241002	195500	89144644	1775	1775	1775	1775	0
23	20241002	195400	89144644	1775	1775	1775	1775	0
24	20241002	195300	89144644	1775	1775	1775	1775	0
25	20241002	195200	89144644	1775	1775	1775	1775	0
26	20241002	195100	89144644	1775	1775	1775	1775	0
27	20241002	195000	89144644	1775	1775	1775	1775	0
28	20241002	194900	89144644	1775	1775	1775	1775	0
29	20241002	194800	89144644	1775	1775	1775	1775	0
30	20241002	194700	89144644	1775	1775	1775	1775	0
31	20241002	194600	89144644	1775	1775	1775	1775	0
32	20241002	194500	89144644	1775	1775	1775	1775	2541
33	20241002	194400	89144644	1775	1775	1775	1775	0
34	20241002	194300	89144644	1775	1775	1775	1775	0
35	20241002	194200	89144644	1775	1775	1775	1775	0
36	20241002	194100	89144644	1775	1775	1775	1775	0
37	20241002	194000	89144644	1775	1775	1775	1775	0
38	20241002	193900	89144644	1775	1775	1775	1775	0
39	20241002	193800	89144644	1775	1775	1775	1775	0
40	20241002	193700	89144644	1775	1775	1775	1775	0
41	20241002	193600	89144644	1775	1775	1775	1775	0
42	20241002	193500	89144644	1775	1775	1775	1775	0
43	20241002	193400	89144644	1775	1775	1775	1775	0
44	20241002	193300	89144644	1775	1775	1775	1775	0
45	20241002	193200	89144644	1775	1775	1775	1775	0
46	20241002	193100	89144644	1775	1775	1775	1775	0
47	20241002	193000	89144644	1775	1775	1775	1775	0
48	20241002	192900	89144644	1775	1775	1775	1775	0
49	20241002	192800	89144644	1775	1775	1775	1775	0
50	20241002	192700	89144644	1775	1775	1775	1775	0
51	20241002	192600	89144644	1775	1775	1775	1775	0
52	20241002	192500	89144644	1775	1775	1775	1775	0
53	20241002	192400	89144644	1775	1775	1775	1775	0
54	20241002	192300	89144644	1775	1775	1775	1775	0
55	20241002	192200	89144644	1775	1775	1775	1775	0
56	20241002	192100	89144644	1775	1775	1775	1775	0
57	20241002	192000	89144644	1775	1775	1775	1775	0
58	20241002	191900	89144644	1775	1775	1775	1775	0
59	20241002	191800	89144644	1775	1775	1775	1775	0
60	20241002	191700	89144644	1775	1775	1775	1775	0
61	20241002	191600	89144644	1775	1775	1775	1775	0
62	20241002	191500	89144644	1775	1775	1775	1775	2541
63	20241002	191400	89144644	1775	1775	1775	1775	0
64	20241002	191300	89144644	1775	1775	1775	1775	0
65	20241002	191200	89144644	1775	1775	1775	1775	0
66	20241002	191100	89144644	1775	1775	1775	1775	0
67	20241002	191000	89144644	1775	1775	1775	1775	0
68	20241002	190900	89144644	1775	1775	1775	1775	0
69	20241002	190800	89144644	1775	1775	1775	1775	0
70	20241002	190700	89144644	1775	1775	1775	1775	0
71	20241002	190600	89144644	1775	1775	1775	1775	0
72	20241002	190500	89144644	1775	1775	1775	1775	0
73	20241002	190400	89144644	1775	1775	1775	1775	0
74	20241002	190300	89144644	1775	1775	1775	1775	0
75	20241002	190200	89144644	1775	1775	1775	1775	0
76	20241002	190100	89144644	1775	1775	1775	1775	0
77	20241002	190000	89144644	1775	1775	1775	1775	0
78	20241002	185900	89144644	1775	1775	1775	1775	0
79	20241002	185800	89144644	1775	1775	1775	1775	0
80	20241002	185700	89144644	1775	1775	1775	1775	0
81	20241002	185600	89144644	1775	1775	1775	1775	0
82	20241002	185500	89144644	1775	1775	1775	1775	0
83	20241002	185400	89144644	1775	1775	1775	1775	0
84	20241002	185300	89144644	1775	1775	1775	1775	0
85	20241002	185200	89144644	1775	1775	1775	1775	0
86	20241002	185100	89144644	1775	1775	1775	1775	0
87	20241002	185000	89144644	1775	1775	1775	1775	0
88	20241002	184900	89144644	1775	1775	1775	1775	0
89	20241002	184800	89144644	1775	1775	1775	1775	0
90	20241002	184700	89144644	1775	1775	1775	1775	0
91	20241002	184600	89144644	1775	1775	1775	1775	0
92	20241002	184500	89144644	1775	1775	1775	1775	2541
93	20241002	184400	89144644	1775	1775	1775	1775	0
94	20241002	184300	89144644	1775	1775	1775	1775	0
95	20241002	184200	89144644	1775	1775	1775	1775	0
96	20241002	184100	89144644	1775	1775	1775	1775	0
97	20241002	184000	89144644	1775	1775	1775	1775	0
98	20241002	183900	89144644	1775	1775	1775	1775	0
99	20241002	183800	89144644	1775	1775	1775	1775	0
100	20241002	183700	89144644	1775	1775	1775	1775	0
101	20241002	183600	89144644	1775	1775	1775	1775	0
102	20241002	183500	89144644	1775	1775	1775	1775	0
103	20241002	183400	89144644	1775	1775	1775	1775	0
104	20241002	183300	89144644	1775	1775	1775	1775	0
105	20241002	183200	89144644	1775	1775	1775	1775	0
106	20241002	183100	89144644	1775	1775	1775	1775	0
107	20241002	183000	89144644	1775	1775	1775	1775	0
108	20241002	182900	89144644	1775	1775	1775	1775	0
109	20241002	182800	89144644	1775	1775	1775	1775	0
110	20241002	182700	89144644	1775	1775	1775	1775	0
111	20241002	182600	89144644	1775	1775	1775	1775	0
112	20241002	182500	89144644	1775	1775	1775	1775	0
113	20241002	182400	89144644	1775	1775	1775	1775	0
114	20241002	182300	89144644	1775	1775	1775	1775	0
115	20241002	182200	89144644	1775	1775	1775	1775	0
116	20241002	182100	89144644	1775	1775	1775	1775	0
117	20241002	182000	89144644	1775	1775	1775	1775	0
118	20241002	181900	89144644	1775	1775	1775	1775	0
119	20241002	181800	89144644	1775	1775	1775	1775	0
120	20241002	181700	89144644	1775	1775	1775	1775	0
121	20241002	181600	89144644	1775	1775	1775	1775	0
122	20241002	181500	89144644	1775	1775	1775	1775	2541
123	20241002	181400	89144644	1775	1775	1775	1775	0
124	20241002	181300	89144644	1775	1775	1775	1775	0
125	20241002	181200	89144644	1775	1775	1775	1775	0
126	20241002	181100	89144644	1775	1775	1775	1775	0
127	20241002	181000	89144644	1775	1775	1775	1775	0
128	20241002	180900	89144644	1775	1775	1775	1775	0
129	20241002	180800	89144644	1775	1775	1775	1775	0
130	20241002	180700	89144644	1775	1775	1775	1775	0
131	20241002	180600	89144644	1775	1775	1775	1775	0
132	20241002	180500	89144644	1775	1775	1775	1775	0
133	20241002	180400	89144644	1775	1775	1775	1775	0
134	20241002	180300	89144644	1775	1775	1775	1775	0
135	20241002	180200	89144644	1775	1775	1775	1775	0
136	20241002	180100	89144644	1775	1775	1775	1775	0
137	20241002	180000	89144644	1775	1775	1775	1775	0
138	20241002	175900	89144644	1775	1775	1775	1775	0
139	20241002	175800	89144644	1775	1775	1775	1775	0
140	20241002	175700	89144644	1775	1775	1775	1775	0
141	20241002	175600	89144644	1775	1775	1775	1775	0
142	20241002	175500	89144644	1775	1775	1775	1775	0
143	20241002	175400	89144644	1775	1775	1775	1775	0
144	20241002	175300	89144644	1775	1775	1775	1775	0
145	20241002	175200	89144644	1775	1775	1775	1775	0
146	20241002	175100	89144644	1775	1775	1775	1775	0
147	20241002	175000	89144644	1775	1775	1775	1775	0
148	20241002	174900	89144644	1775	1775	1775	1775	0
149	20241002	174800	89144644	1775	1775	1775	1775	0
150	20241002	174700	89144644	1775	1775	1775	1775	0
151	20241002	174600	89144644	1775	1775	1775	1775	0
152	20241002	174500	89144644	1775	1775	1775	1775	2541
153	20241002	174400	89144644	1775	1775	1775	1775	0
154	20241002	174300	89144644	1775	1775	1775	1775	0
155	20241002	174200	89144644	1775	1775	1775	1775	0
156	20241002	174100	89144644	1775	1775	1775	1775	0
157	20241002	174000	89144644	1775	1775	1775	1775	0
158	20241002	173900	89144644	1775	1775	1775	1775	0
159	20241002	173800	89144644	1775	1775	1775	1775	0
160	20241002	173700	89144644	1775	1775	1775	1775	0
161	20241002	173600	89144644	1775	1775	1775	1775	0
162	20241002	173500	89144644	1775	1775	1775	1775	0
163	20241002	173400	89144644	1775	1775	1775	1775	0
164	20241002	173300	89144644	1775	1775	1775	1775	0
165	20241002	173200	89144644	1775	1775	1775	1775	0
166	20241002	173100	89144644	1775	1775	1775	1775	0
167	20241002	173000	89144644	1775	1775	1775	1775	0
168	20241002	172900	89144644	1775	1775	1775	1775	0
169	20241002	172800	89144644	1775	1775	1775	1775	0
170	20241002	172700	89144644	1775	1775	1775	1775	0
171	20241002	172600	89144644	1775	1775	1775	1775	0
172	20241002	172500	89144644	1775	1775	1775	1775	0
173	20241002	172400	89144644	1775	1775	1775	1775	0
174	20241002	172300	89144644	1775	1775	1775	1775	0
175	20241002	172200	89144644	1775	1775	1775	1775	0
176	20241002	172100	89144644	1775	1775	1775	1775	0
177	20241002	172000	89144644	1775	1775	1775	1775	0
178	20241002	171900	89144644	1775	1775	1775	1775	0
179	20241002	171800	89144644	1775	1775	1775	1775	0
180	20241002	171700	89144644	1775	1775	1775	1775	0
181	20241002	171600	89144644	1775	1775	1775	1775	0
182	20241002	171500	89144644	1775	1775	1775	1775	2541
183	20241002	171400	89144644	1775	1775	1775	1775	0
184	20241002	171300	89144644	1775	1775	1775	1775	0
185	20241002	171200	89144644	1775	1775	1775	1775	0
186	20241002	171100	89144644	1775	1775	1775	1775	0
187	20241002	171000	89144644	1775	1775	1775	1775	0
188	20241002	170900	89144644	1775	1775	1775	1775	0
189	20241002	170800	89144644	1775	1775	1775	1775	0
190	20241002	170700	89144644	1775	1775	1775	1775	0
191	20241002	170600	89144644	1775	1775	1775	1775	0
192	20241002	170500	89144644	1775	1775	1775	1775	0
193	20241002	170400	89144644	1775	1775	1775	1775	0
194	20241002	170300	89144644	1775	1775	1775	1775	0
195	20241002	170200	89144644	1775	1775	1775	1775	0
196	20241002	170100	89144644	1775	1775	1775	1775	0
197	20241002	170000	89144644	1775	1775	1775	1775	0
198	20241002	165900	89144644	1775	1775	1775	1775	0
199	20241002	165800	89144644	1775	1775	1775	1775	0
200	20241002	165700	89144644	1775	1775	1775	1775	0
201	20241002	165600	89144644	1775	1775	1775	1775	0
202	20241002	165500	89144644	1775	1775	1775	1775	0
203	20241002	165400	89144644	1775	1775	1775	1775	0
204	20241002	165300	89144644	1775	1775	1775	1775	0
205	20241002	165200	89144644	1775	1775	1775	1775	0
206	20241002	165100	89144644	1775	1775	1775	1775	0
207	20241002	165000	89144644	1775	1775	1775	1775	0
208	20241002	164900	89144644	1775	1775	1775	1775	0
209	20241002	164800	89144644	1775	1775	1775	1775	0
210	20241002	164700	89144644	1775	1775	1775	1775	0
211	20241002	164600	89144644	1775	1775	1775	1775	0
212	20241002	164500	89144644	1775	1775	1775	1775	2541
213	20241002	164400	89144644	1775	1775	1775	1775	0
214	20241002	164300	89144644	1775	1775	1775	1775	0
215	20241002	164200	89144644	1775	1775	1775	1775	0
216	20241002	164100	89144644	1775	1775	1775	1775	0
217	20241002	164000	89144644	1775	1775	1775	1775	0
218	20241002	163900	89144644	1775	1775	1775	1775	0
219	20241002	163800	89144644	1775	1775	1775	1775	0
220	20241002	163700	89144644	1775	1775	1775	1775	0
221	20241002	163600	89144644	1775	1775	1775	1775	0
222	20241002	163500	89144644	1775	1775	1775	1775	0
223	20241002	163400	89144644	1775	1775	1775	1775	0
224	20241002	163300	89144644	1775	1775	1775	1775	0
225	20241002	163200	89144644	1775	1775	1775	1775	0
226	20241002	163100	89144644	1775	1775	1775	1775	0
227	20241002	163000	89144644	1775	1775	1775	1775	0
228	20241002	162900	89144644	1775	1775	1775	1775	0
229	20241002	162800	89144644	1775	1775	1775	1775	0
230	20241002	162700	89144644	1775	1775	1775	1775	0
231	20241002	162600	89144644	1775	1775	1775	1775	0
232	20241002	162500	89144644	1775	1775	1775	1775	0
233	20241002	162400	89144644	1775	1775	1775	1775	0
234	20241002	162300	89144644	1775	1775	1775	1775	0
235	20241002	162200	89144644	1775	1775	1775	1775	0
236	20241002	162100	89144644	1775	1775	1775	1775	0
237	20241002	162000	89144644	1775	1775	1775	1775	0
238	20241002	161900	89144644	1775	1775	1775	1775	0
239	20241002	161800	89144644	1775	1775	1775	1775	0
240	20241002	161700	89144644	1775	1775	1775	1775	0
241	20241002	161600	89144644	1775	1775	1775	1775	0
242	20241002	161500	89144644	1775	1775	1775	1775	2541
243	20241002	161400	89144644	1775	1775	1775	1775	0
244	20241002	161300	89144644	1775	1775	1775	1775	0
245	20241002	161200	89144644	1775	1775	1775	1775	0
246	20241002	161100	89144644	1775	1775	1775	1775	0
247	20241002	161000	89144644	1775	1775	1775	1775	0
248	20241002	160900	89144644	1775	1775	1775	1775	0
249	20241002	160800	89144644	1775	1775	1775	1775	0
250	20241002	160700	89144644	1775	1775	1775	1775	0
251	20241002	160600	89144644	1775	1775	1775	1775	0
252	20241002	160500	89144644	1775	1775	1775	1775	0
253	20241002	160400	89144644	1775	1775	1775	1775	0
254	20241002	160300	89144644	1775	1775	1775	1775	0
255	20241002	160200	89144644	1775	1775	1775	1775	0
256	20241002	160100	89144644	1775	1775	1775	1775	0
257	20241002	160000	89144644	1775	1775	1775	1775	0
258	20241002	155900	89144644	1775	1775	1775	1775	0
259	20241002	155800	89144644	1775	1775	1775	1775	0
260	20241002	155700	89144644	1775	1775	1775	1775	0
261	20241002	155600	89144644	1775	1775	1775	1775	0
262	20241002	155500	89144644	1775	1775	1775	1775	0
263	20241002	155400	89144644	1775	1775	1775	1775	0
264	20241002	155300	89144644	1775	1775	1775	1775	0
265	20241002	155200	89144644	1775	1775	1775	1775	0
266	20241002	155100	89144644	1775	1775	1775	1775	0
267	20241002	155000	89144644	1775	1775	1775	1775	0
268	20241002	154900	89144644	1775	1775	1775	1775	0
269	20241002	154800	89144644	1775	1775	1775	1775	0
270	20241002	154700	89144644	1775	1775	1775	1775	0
271	20241002	154600	89144644	1775	1775	1775	1775	0
272	20241002	154500	89144644	1775	1775	1775	1775	2541
273	20241002	154400	89144644	1775	1775	1775	1775	0
274	20241002	154300	89144644	1775	1775	1775	1775	0
275	20241002	154200	89144644	1775	1775	1775	1775	0
276	20241002	154100	89144644	1775	1775	1775	1775	0
277	20241002	154000	89144644	1775	1775	1775	1775	0
278	20241002	153900	89144644	1775	1775	1775	1775	0
279	20241002	153800	89144644	1775	1775	1775	1775	0
280	20241002	153700	89144644	1775	1775	1775	1775	0
281	20241002	153600	89144644	1775	1775	1775	1775	0
282	20241002	153500	89144644	1775	1775	1775	1775	0
283	20241002	153400	89144644	1775	1775	1775	1775	0
284	20241002	153300	89144644	1775	1775	1775	1775	0
285	20241002	153200	89144644	1775	1775	1775	1775	0
286	20241002	153100	89144644	1775	1775	1775	1775	0
287	20241002	153000	89144644	1775	1775	1775	1775	2541
288	20241002	152900	84634369	1791	1791	1791	1791	0
289	20241002	152800	84634369	1791	1791	1791	1791	0
290	20241002	152700	84634369	1791	1791	1791	1791	0
291	20241002	152600	84634369	1791	1791	1791	1791	0
292	20241002	152500	84634369	1791	1791	1791	1791	0
293	20241002	152400	84634369	1791	1791	1791	1791	0
294	20241002	152300	84634369	1791	1791	1791	1791	0
295	20241002	152200	84634369	1791	1791	1791	1791	0
296	20241002	152100	84634369	1791	1791	1791	1791	0
297	20241002	152000	84634369	1791	1791	1791	1791	0
298	20241002	151900	84634369	1791	1791	1791	1791	2
299	20241002	151800	84630787	1777	1792	1792	1777	177
300	20241002	151700	84314758	1792	1792	1792	1792	0
301	20241002	151600	84314758	1792	1792	1792	1792	2
302	20241002	151500	84311174	1792	1792	1792	1792	0
303	20241002	151400	84311174	1792	1792	1792	1792	0
304	20241002	151300	84311174	1792	1792	1792	1792	0
305	20241002	151200	84311174	1792	1792	1792	1792	100
306	20241002	151100	84131974	1793	1793	1793	1793	0
307	20241002	151000	84131974	1793	1775	1793	1774	1523
308	20241002	150900	81430138	1775	1778	1778	1775	882
309	20241002	150800	79863300	1778	1779	1779	1778	20
310	20241002	150700	79827730	1779	1779	1779	1779	33
311	20241002	150600	79769023	1779	1779	1779	1779	0
312	20241002	150500	79769023	1779	1779	1779	1779	0
313	20241002	150400	79769023	1779	1779	1779	1779	0
314	20241002	150300	79769023	1779	1779	1779	1779	5
315	20241002	150200	79760128	1779	1778	1779	1778	101
316	20241002	150100	79580549	1780	1780	1780	1780	0
317	20241002	150000	79580549	1780	1780	1780	1778	201
318	20241002	145900	79222969	1780	1780	1780	1780	213
319	20241002	145800	78843829	1780	1777	1780	1777	9
320	20241002	145700	78827833	1777	1780	1780	1777	192
321	20241002	145600	78486120	1780	1786	1786	1780	1500
322	20241002	145500	75814588	1790	1790	1790	1790	0
323	20241002	145400	75814588	1790	1790	1790	1790	1
324	20241002	145300	75812798	1786	1790	1790	1786	2
325	20241002	145200	75809222	1787	1787	1787	1787	0
326	20241002	145100	75809222	1787	1790	1794	1787	4
327	20241002	145000	75802061	1794	1794	1794	1794	1
328	20241002	144900	75800267	1783	1790	1790	1783	3539
329	20241002	144800	69476906	1794	1794	1794	1794	1
330	20241002	144700	69475112	1789	1792	1792	1789	2203
331	20241002	144600	65531713	1793	1793	1793	1793	1
332	20241002	144500	65529920	1793	1793	1793	1793	0
333	20241002	144400	65529920	1793	1793	1793	1793	2
334	20241002	144300	65526334	1794	1794	1794	1794	0
335	20241002	144200	65526334	1794	1794	1794	1794	0
336	20241002	144100	65526334	1794	1794	1794	1794	0
337	20241002	144000	65526334	1794	1794	1794	1794	3000
338	20241002	143900	60144334	1792	1792	1792	1792	0
339	20241002	143800	60144334	1792	1794	1794	1792	705
340	20241002	143700	58880967	1798	1796	1798	1795	602
341	20241002	143600	57800276	1797	1797	1797	1797	94
342	20241002	143500	57631358	1797	1797	1797	1797	956
343	20241002	143400	55913426	1796	1798	1798	1796	201
344	20241002	143300	55552384	1797	1797	1797	1797	0
345	20241002	143200	55552384	1797	1797	1797	1797	0
346	20241002	143100	55552384	1797	1797	1797	1797	0
347	20241002	143000	55552384	1797	1797	1797	1797	0
348	20241002	142900	55552384	1797	1797	1797	1797	0
349	20241002	142800	55552384	1797	1797	1797	1797	7
350	20241002	142700	55539805	1797	1797	1797	1797	0
351	20241002	142600	55539805	1797	1797	1797	1797	0
352	20241002	142500	55539805	1797	1797	1797	1797	0
353	20241002	142400	55539805	1797	1797	1797	1797	250
354	20241002	142300	55090555	1798	1798	1798	1798	0
355	20241002	142200	55090555	1798	1798	1798	1798	0
356	20241002	142100	55090555	1798	1798	1798	1798	4000
357	20241002	142000	47898555	1798	1798	1798	1798	0
358	20241002	141900	47898555	1798	1798	1798	1798	0
359	20241002	141800	47898555	1798	1798	1798	1798	0
360	20241002	141700	47898555	1798	1798	1798	1798	1
361	20241002	141600	47896757	1797	1797	1797	1797	0
362	20241002	141500	47896757	1797	1797	1797	1797	1700
363	20241002	141400	44841857	1797	1797	1797	1797	0
364	20241002	141300	44841857	1797	1797	1797	1797	0
365	20241002	141200	44841857	1797	1797	1797	1797	0
366	20241002	141100	44841857	1797	1797	1797	1797	0
367	20241002	141000	44841857	1797	1797	1797	1797	0
368	20241002	140900	44841857	1797	1797	1797	1797	0
369	20241002	140800	44841857	1797	1796	1797	1796	749
370	20241002	140700	43496652	1796	1796	1796	1796	0
371	20241002	140600	43496652	1796	1796	1796	1796	0
372	20241002	140500	43496652	1796	1796	1796	1796	0
373	20241002	140400	43496652	1796	1796	1796	1796	0
374	20241002	140300	43496652	1796	1796	1796	1796	100
375	20241002	140200	43317052	1796	1796	1796	1794	1004
376	20241002	140100	41513870	1795	1795	1796	1792	103
377	20241002	140000	41329245	1795	1795	1795	1795	3
378	20241002	135900	41323860	1796	1796	1796	1796	3
379	20241002	135800	41318472	1796	1796	1796	1796	6
380	20241002	135700	41307696	1796	1796	1796	1796	0
381	20241002	135600	41307696	1796	1796	1796	1796	1
382	20241002	135500	41305900	1795	1795	1795	1795	0
383	20241002	135400	41305900	1795	1795	1795	1795	1
384	20241002	135300	41304105	1796	1796	1796	1796	0
385	20241002	135200	41304105	1796	1796	1796	1796	0
386	20241002	135100	41304105	1796	1796	1796	1796	0
387	20241002	135000	41304105	1796	1796	1796	1796	1
388	20241002	134900	41302309	1795	1796	1796	1795	16
389	20241002	134800	41273579	1795	1795	1795	1795	0
390	20241002	134700	41273579	1795	1795	1795	1795	0
391	20241002	134600	41273579	1795	1795	1795	1795	1
392	20241002	134500	41271784	1796	1796	1796	1796	0
393	20241002	134400	41271784	1796	1796	1796	1796	0
394	20241002	134300	41271784	1796	1796	1796	1796	0
395	20241002	134200	41271784	1796	1796	1796	1796	0
396	20241002	134100	41271784	1796	1796	1796	1796	0
397	20241002	134000	41271784	1796	1796	1796	1796	0
398	20241002	133900	41271784	1796	1796	1796	1796	0
399	20241002	133800	41271784	1796	1796	1796	1796	0
400	20241002	133700	41271784	1796	1796	1796	1796	0
401	20241002	133600	41271784	1796	1796	1796	1796	0
402	20241002	133500	41271784	1796	1796	1796	1796	0
403	20241002	133400	41271784	1796	1796	1796	1796	0
404	20241002	133300	41271784	1796	1796	1796	1796	0
405	20241002	133200	41271784	1796	1796	1796	1796	1
406	20241002	133100	41269988	1795	1795	1795	1795	0
407	20241002	133000	41269988	1795	1795	1795	1795	371
408	20241002	132900	40604043	1795	1795	1795	1795	200
409	20241002	132800	40245043	1795	1795	1795	1795	0
410	20241002	132700	40245043	1795	1795	1795	1795	0
411	20241002	132600	40245043	1795	1795	1795	1795	0
412	20241002	132500	40245043	1795	1795	1795	1795	0
413	20241002	132400	40245043	1795	1795	1795	1795	0
414	20241002	132300	40245043	1795	1795	1795	1795	0
415	20241002	132200	40245043	1795	1795	1795	1795	0
416	20241002	132100	40245043	1795	1795	1795	1795	0
417	20241002	132000	40245043	1795	1795	1795	1795	0
418	20241002	131900	40245043	1795	1795	1795	1795	0
419	20241002	131800	40245043	1795	1795	1795	1795	0
420	20241002	131700	40245043	1795	1795	1795	1795	0
421	20241002	131600	40245043	1795	1792	1795	1792	17
422	20241002	131500	40214576	1795	1795	1795	1795	0
423	20241002	131400	40214576	1795	1795	1795	1795	0
424	20241002	131300	40214576	1795	1795	1795	1795	10
425	20241002	131200	40196626	1795	1795	1795	1795	57
426	20241002	131100	40094311	1795	1795	1795	1795	0
427	20241002	131000	40094311	1795	1795	1795	1795	0
428	20241002	130900	40094311	1795	1795	1795	1795	0
429	20241002	130800	40094311	1795	1795	1795	1795	0
430	20241002	130700	40094311	1795	1795	1795	1795	10
431	20241002	130600	40076361	1795	1795	1795	1795	1
432	20241002	130500	40074566	1792	1793	1793	1792	4
433	20241002	130400	40067396	1795	1795	1795	1795	0
434	20241002	130300	40067396	1795	1795	1795	1795	1
435	20241002	130200	40065601	1794	1795	1795	1794	2
436	20241002	130100	40062012	1793	1793	1793	1793	0
437	20241002	130000	40062012	1793	1795	1795	1793	17
438	20241002	125900	40031520	1796	1796	1796	1796	0
439	20241002	125800	40031520	1796	1796	1796	1796	0
440	20241002	125700	40031520	1796	1796	1796	1796	0
441	20241002	125600	40031520	1796	1796	1796	1796	0
442	20241002	125500	40031520	1796	1796	1796	1796	0
443	20241002	125400	40031520	1796	1796	1796	1796	1
444	20241002	125300	40029724	1790	1790	1790	1790	0
445	20241002	125200	40029724	1790	1790	1790	1790	0
446	20241002	125100	40029724	1790	1790	1790	1790	1499
447	20241002	125000	37346514	1789	1789	1789	1789	107
448	20241002	124900	37155091	1789	1789	1789	1789	143
449	20241002	124800	36899264	1789	1789	1789	1789	0
450	20241002	124700	36899264	1789	1789	1789	1789	0
451	20241002	124600	36899264	1789	1789	1790	1789	158
452	20241002	124500	36616601	1796	1796	1796	1796	0
453	20241002	124400	36616601	1796	1796	1796	1796	1
454	20241002	124300	36614805	1796	1790	1796	1790	2842
455	20241002	124200	31525927	1796	1796	1796	1796	0
456	20241002	124100	31525927	1796	1792	1796	1792	2195
457	20241002	124000	27590818	1792	1792	1792	1792	0
458	20241002	123900	27590818	1792	1792	1792	1792	0
459	20241002	123800	27590818	1792	1792	1792	1792	0
460	20241002	123700	27590818	1792	1792	1792	1792	0
461	20241002	123600	27590818	1792	1792	1792	1792	0
462	20241002	123500	27590818	1792	1792	1792	1792	0
463	20241002	123400	27590818	1792	1792	1792	1792	0
464	20241002	123300	27590818	1792	1792	1792	1792	0
465	20241002	123200	27590818	1792	1792	1792	1792	0
466	20241002	123100	27590818	1792	1790	1792	1790	6
467	20241002	123000	27580076	1792	1792	1792	1792	5
468	20241002	122900	27571116	1792	1792	1792	1792	0
469	20241002	122800	27571116	1792	1792	1792	1792	0
470	20241002	122700	27571116	1792	1792	1792	1792	0
471	20241002	122600	27571116	1792	1792	1792	1792	0
472	20241002	122500	27571116	1792	1792	1792	1792	0
473	20241002	122400	27571116	1792	1792	1792	1792	0
474	20241002	122300	27571116	1792	1792	1792	1792	0
475	20241002	122200	27571116	1792	1792	1792	1792	0
476	20241002	122100	27571116	1792	1792	1792	1792	0
477	20241002	122000	27571116	1792	1792	1792	1792	0
478	20241002	121900	27571116	1792	1792	1792	1792	0
479	20241002	121800	27571116	1792	1792	1792	1792	0
480	20241002	121700	27571116	1792	1792	1792	1792	200
481	20241002	121600	27212716	1793	1793	1793	1793	0
482	20241002	121500	27212716	1793	1793	1793	1793	0
483	20241002	121400	27212716	1793	1793	1793	1793	0
484	20241002	121300	27212716	1793	1793	1793	1793	0
485	20241002	121200	27212716	1793	1793	1793	1793	0
486	20241002	121100	27212716	1793	1793	1793	1793	0
487	20241002	121000	27212716	1793	1793	1793	1793	0
488	20241002	120900	27212716	1793	1793	1793	1793	0
489	20241002	120800	27212716	1793	1793	1793	1793	0
490	20241002	120700	27212716	1793	1793	1793	1793	0
491	20241002	120600	27212716	1793	1793	1793	1793	0
492	20241002	120500	27212716	1793	1793	1793	1793	0
493	20241002	120400	27212716	1793	1793	1793	1793	0
494	20241002	120300	27212716	1793	1793	1793	1793	0
495	20241002	120200	27212716	1793	1793	1793	1793	0
496	20241002	120100	27212716	1793	1793	1793	1793	0
497	20241002	120000	27212716	1793	1787	1793	1787	56
498	20241002	115900	27112638	1793	1793	1793	1793	0
499	20241002	115800	27112638	1793	1793	1793	1793	0
500	20241002	115700	27112638	1793	1793	1793	1793	0
501	20241002	115600	27112638	1793	1793	1793	1793	0
502	20241002	115500	27112638	1793	1793	1793	1793	0
503	20241002	115400	27112638	1793	1793	1793	1793	0
504	20241002	115300	27112638	1793	1793	1793	1793	0
505	20241002	115200	27112638	1793	1793	1793	1793	0
506	20241002	115100	27112638	1793	1793	1793	1793	1
507	20241002	115000	27110845	1787	1789	1789	1787	30
508	20241002	114900	27057232	1793	1793	1793	1793	0
509	20241002	114800	27057232	1793	1793	1793	1793	0
510	20241002	114700	27057232	1793	1793	1793	1793	1
511	20241002	114600	27055439	1790	1793	1793	1790	2
512	20241002	114500	27051856	1791	1791	1791	1791	0
513	20241002	114400	27051856	1791	1791	1791	1791	0
514	20241002	114300	27051856	1791	1792	1792	1791	2
515	20241002	114200	27048273	1793	1793	1793	1793	0
516	20241002	114100	27048273	1793	1793	1793	1793	0
517	20241002	114000	27048273	1793	1793	1793	1793	0
518	20241002	113900	27048273	1793	1793	1793	1793	0
519	20241002	113800	27048273	1793	1793	1793	1793	0
520	20241002	113700	27048273	1793	1793	1793	1793	0
521	20241002	113600	27048273	1793	1793	1793	1793	0
522	20241002	113500	27048273	1793	1793	1793	1793	0
523	20241002	113400	27048273	1793	1793	1793	1793	0
524	20241002	113300	27048273	1793	1793	1793	1793	0
525	20241002	113200	27048273	1793	1793	1793	1793	0
526	20241002	113100	27048273	1793	1793	1793	1793	0
527	20241002	113000	27048273	1793	1793	1793	1793	0
528	20241002	112900	27048273	1793	1793	1793	1793	200
529	20241002	112800	26689673	1793	1793	1793	1793	0
530	20241002	112700	26689673	1793	1793	1793	1793	0
531	20241002	112600	26689673	1793	1793	1793	1793	0
532	20241002	112500	26689673	1793	1793	1793	1793	0
533	20241002	112400	26689673	1793	1793	1793	1793	0
534	20241002	112300	26689673	1793	1793	1793	1793	0
535	20241002	112200	26689673	1793	1793	1793	1793	0
536	20241002	112100	26689673	1793	1793	1793	1793	1
537	20241002	112000	26687880	1780	1783	1783	1780	48
538	20241002	111900	26602365	1793	1793	1793	1793	0
539	20241002	111800	26602365	1793	1793	1793	1793	1
540	20241002	111700	26600572	1782	1782	1782	1782	1
541	20241002	111600	26598790	1793	1793	1793	1793	0
542	20241002	111500	26598790	1793	1793	1793	1793	0
543	20241002	111400	26598790	1793	1793	1793	1793	0
544	20241002	111300	26598790	1793	1793	1793	1793	0
545	20241002	111200	26598790	1793	1793	1793	1793	0
546	20241002	111100	26598790	1793	1793	1793	1793	0
547	20241002	111000	26598790	1793	1793	1793	1793	0
548	20241002	110900	26598790	1793	1793	1793	1793	0
549	20241002	110800	26598790	1793	1793	1793	1793	0
550	20241002	110700	26598790	1793	1793	1793	1793	0
551	20241002	110600	26598790	1793	1793	1793	1793	1
552	20241002	110500	26596997	1783	1787	1787	1783	52
553	20241002	110400	26504271	1793	1793	1793	1793	0
554	20241002	110300	26504271	1793	1793	1793	1793	0
555	20241002	110200	26504271	1793	1793	1793	1793	0
556	20241002	110100	26504271	1793	1793	1793	1793	0
557	20241002	110000	26504271	1793	1793	1793	1793	0
558	20241002	105900	26504271	1793	1793	1793	1793	0
559	20241002	105800	26504271	1793	1793	1793	1793	0
560	20241002	105700	26504271	1793	1793	1793	1793	0
561	20241002	105600	26504271	1793	1793	1793	1788	3
562	20241002	105500	26498897	1789	1789	1789	1789	0
563	20241002	105400	26498897	1789	1789	1789	1789	1
564	20241002	105300	26497108	1789	1789	1789	1789	1
565	20241002	105200	26495319	1793	1789	1793	1775	227
566	20241002	105100	26092224	1790	1790	1790	1790	1
567	20241002	105000	26090434	1791	1791	1791	1791	1
568	20241002	104900	26088643	1784	1784	1784	1784	45
569	20241002	104800	26008363	1784	1784	1784	1784	0
570	20241002	104700	26008363	1784	1784	1784	1784	3
571	20241002	104600	26003011	1784	1787	1787	1782	15
572	20241002	104500	25976238	1793	1793	1793	1793	0
573	20241002	104400	25976238	1793	1793	1793	1793	0
574	20241002	104300	25976238	1793	1793	1793	1793	0
575	20241002	104200	25976238	1793	1789	1793	1788	8
576	20241002	104100	25961928	1793	1793	1793	1793	1
577	20241002	104000	25960135	1790	1793	1793	1790	2
578	20241002	103900	25956552	1792	1792	1792	1792	10
579	20241002	103800	25938632	1793	1793	1793	1793	0
580	20241002	103700	25938632	1793	1793	1793	1793	0
581	20241002	103600	25938632	1793	1793	1793	1793	0
582	20241002	103500	25938632	1793	1793	1793	1793	0
583	20241002	103400	25938632	1793	1790	1793	1790	455
584	20241002	103300	25122820	1793	1793	1793	1793	0
585	20241002	103200	25122820	1793	1793	1793	1793	2
586	20241002	103100	25119234	1793	1793	1793	1793	0
587	20241002	103000	25119234	1793	1793	1793	1793	0
588	20241002	102900	25119234	1793	1793	1793	1793	0
589	20241002	102800	25119234	1793	1793	1793	1793	0
590	20241002	102700	25119234	1793	1793	1793	1793	1
591	20241002	102600	25117441	1780	1780	1780	1780	0
592	20241002	102500	25117441	1780	1780	1780	1780	0
593	20241002	102400	25117441	1780	1780	1780	1780	0
594	20241002	102300	25117441	1780	1780	1780	1780	0
595	20241002	102200	25117441	1780	1780	1780	1780	308
596	20241002	102100	24569201	1793	1793	1793	1793	0
597	20241002	102000	24569201	1793	1793	1793	1793	0
598	20241002	101900	24569201	1793	1793	1793	1793	1
599	20241002	101800	24567408	1793	1793	1793	1793	0
600	20241002	101700	24567408	1793	1793	1793	1793	0
601	20241002	101600	24567408	1793	1793	1793	1793	109
602	20241002	101500	24371971	1793	1793	1793	1793	0
603	20241002	101400	24371971	1793	1788	1793	1788	3891
604	20241002	101300	17399766	1788	1788	1788	1788	0
605	20241002	101200	17399766	1788	1788	1788	1788	0
606	20241002	101100	17399766	1788	1788	1788	1788	0
607	20241002	101000	17399766	1788	1788	1788	1788	0
608	20241002	100900	17399766	1788	1788	1788	1788	2
609	20241002	100800	17396190	1788	1788	1788	1788	6
610	20241002	100700	17385462	1788	1788	1788	1788	0
611	20241002	100600	17385462	1788	1788	1788	1788	0
612	20241002	100500	17385462	1788	1788	1788	1788	0
613	20241002	100400	17385462	1788	1788	1788	1788	17
614	20241002	100300	17355066	1787	1784	1787	1774	101
615	20241002	100200	17175700	1784	1785	1785	1784	2
616	20241002	100100	17172131	1786	1789	1790	1786	59
617	20241002	100000	17066589	1786	1786	1787	1785	7
618	20241002	095900	17054088	1786	1786	1787	1786	6
619	20241002	095800	17043371	1783	1783	1783	1783	0
620	20241002	095700	17043371	1783	1785	1785	1783	3
621	20241002	095600	17038019	1786	1786	1787	1784	20
622	20241002	095500	17002301	1786	1790	1790	1785	88
623	20241002	095400	16844790	1782	1780	1790	1780	11
624	20241002	095300	16825192	1790	1783	1790	1773	1004
625	20241002	095200	15043331	1791	1785	1791	1784	5
626	20241002	095100	15034402	1784	1785	1785	1784	7
627	20241002	095000	15021911	1786	1788	1788	1786	5
628	20241002	094900	15012976	1788	1788	1788	1788	1
629	20241002	094800	15011188	1791	1791	1791	1791	5
630	20241002	094700	15002233	1791	1791	1791	1791	2
631	20241002	094600	14998651	1786	1791	1791	1786	3
632	20241002	094500	14993283	1791	1791	1791	1791	14
633	20241002	094400	14968209	1791	1791	1791	1791	0
634	20241002	094300	14968209	1791	1790	1791	1790	14
635	20241002	094200	14943148	1789	1791	1791	1789	12
636	20241002	094100	14921672	1791	1791	1791	1791	0
637	20241002	094000	14921672	1791	1791	1791	1791	0
638	20241002	093900	14921672	1791	1791	1791	1791	0
639	20241002	093800	14921672	1791	1791	1791	1791	0
640	20241002	093700	14921672	1791	1791	1791	1791	1
641	20241002	093600	14919881	1775	1782	1782	1775	608
642	20241002	093500	13839884	1791	1783	1791	1783	14
643	20241002	093400	13814912	1783	1783	1783	1783	1
644	20241002	093300	13813129	1791	1791	1791	1791	10
645	20241002	093200	13795219	1791	1791	1791	1791	1
646	20241002	093100	13793428	1768	1774	1774	1768	80
647	20241002	093000	13651876	1792	1791	1792	1791	6
648	20241002	092900	13641125	1792	1792	1792	1792	0
649	20241002	092800	13641125	1792	1792	1792	1792	0
650	20241002	092700	13641125	1792	1792	1792	1792	0
651	20241002	092600	13641125	1792	1792	1792	1792	0
652	20241002	092500	13641125	1792	1792	1792	1792	0
653	20241002	092400	13641125	1792	1778	1792	1778	502
654	20241002	092300	12748542	1778	1778	1778	1778	50
655	20241002	092200	12659642	1778	1778	1778	1778	100
656	20241002	092100	12481842	1778	1778	1778	1775	4
657	20241002	092000	12474736	1776	1776	1776	1776	5
658	20241002	091900	12465856	1778	1768	1778	1768	1181
659	20241002	091800	10377838	1768	1774	1774	1768	2058
660	20241002	091700	6736591	1775	1784	1784	1775	17
661	20241002	091600	6706357	1791	1787	1791	1787	10
662	20241002	091500	6688483	1785	1787	1787	1785	11
663	20241002	091400	6668828	1787	1777	1787	1777	290
664	20241002	091300	6151184	1771	1774	1774	1771	344
665	20241002	091200	5541948	1775	1780	1780	1775	20
666	20241002	091100	5506406	1771	1771	1771	1771	0
667	20241002	091000	5506406	1771	1789	1789	1771	46
668	20241002	090900	5424676	1789	1771	1789	1768	1857
669	20241002	090800	2138934	1770	1770	1770	1769	157
670	20241002	090700	1861181	1769	1769	1769	1769	0
671	20241002	090600	1861181	1769	1769	1772	1769	148
672	20241002	090500	1599310	1798	1798	1798	1798	1
673	20241002	090400	1597512	1799	1799	1799	1799	0
674	20241002	090300	1597512	1799	1799	1799	1799	0
675	20241002	090200	1597512	1799	1799	1799	1799	0
676	20241002	090100	1597512	1799	1799	1799	1799	0
677	20241002	090000	1597512	1799	1799	1799	1799	888