KissMeData/035460/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	57198864	1755	1755	1755	1755	1380
3	20241002	191700	57198864	1755	1755	1755	1755	0
4	20241002	191600	57198864	1755	1755	1755	1755	0
5	20241002	191500	57198864	1755	1755	1755	1755	0
6	20241002	191400	57198864	1755	1755	1755	1755	0
7	20241002	191300	57198864	1755	1755	1755	1755	0
8	20241002	191200	57198864	1755	1755	1755	1755	0
9	20241002	191100	57198864	1755	1755	1755	1755	0
10	20241002	191000	57198864	1755	1755	1755	1755	0
11	20241002	190900	57198864	1755	1755	1755	1755	0
12	20241002	190800	57198864	1755	1755	1755	1755	0
13	20241002	190700	57198864	1755	1755	1755	1755	0
14	20241002	190600	57198864	1755	1755	1755	1755	0
15	20241002	190500	57198864	1755	1755	1755	1755	0
16	20241002	190400	57198864	1755	1755	1755	1755	0
17	20241002	190300	57198864	1755	1755	1755	1755	0
18	20241002	190200	57198864	1755	1755	1755	1755	0
19	20241002	190100	57198864	1755	1755	1755	1755	0
20	20241002	190000	57198864	1755	1755	1755	1755	0
21	20241002	185900	57198864	1755	1755	1755	1755	0
22	20241002	185800	57198864	1755	1755	1755	1755	0
23	20241002	185700	57198864	1755	1755	1755	1755	0
24	20241002	185600	57198864	1755	1755	1755	1755	0
25	20241002	185500	57198864	1755	1755	1755	1755	0
26	20241002	185400	57198864	1755	1755	1755	1755	0
27	20241002	185300	57198864	1755	1755	1755	1755	0
28	20241002	185200	57198864	1755	1755	1755	1755	0
29	20241002	185100	57198864	1755	1755	1755	1755	0
30	20241002	185000	57198864	1755	1755	1755	1755	0
31	20241002	184900	57198864	1755	1755	1755	1755	0
32	20241002	184800	57198864	1755	1755	1755	1755	1380
33	20241002	184700	57198864	1755	1755	1755	1755	0
34	20241002	184600	57198864	1755	1755	1755	1755	0
35	20241002	184500	57198864	1755	1755	1755	1755	0
36	20241002	184400	57198864	1755	1755	1755	1755	0
37	20241002	184300	57198864	1755	1755	1755	1755	0
38	20241002	184200	57198864	1755	1755	1755	1755	0
39	20241002	184100	57198864	1755	1755	1755	1755	0
40	20241002	184000	57198864	1755	1755	1755	1755	0
41	20241002	183900	57198864	1755	1755	1755	1755	0
42	20241002	183800	57198864	1755	1755	1755	1755	0
43	20241002	183700	57198864	1755	1755	1755	1755	0
44	20241002	183600	57198864	1755	1755	1755	1755	0
45	20241002	183500	57198864	1755	1755	1755	1755	0
46	20241002	183400	57198864	1755	1755	1755	1755	0
47	20241002	183300	57198864	1755	1755	1755	1755	0
48	20241002	183200	57198864	1755	1755	1755	1755	0
49	20241002	183100	57198864	1755	1755	1755	1755	0
50	20241002	183000	57198864	1755	1755	1755	1755	0
51	20241002	182900	57198864	1755	1755	1755	1755	0
52	20241002	182800	57198864	1755	1755	1755	1755	0
53	20241002	182700	57198864	1755	1755	1755	1755	0
54	20241002	182600	57198864	1755	1755	1755	1755	0
55	20241002	182500	57198864	1755	1755	1755	1755	0
56	20241002	182400	57198864	1755	1755	1755	1755	0
57	20241002	182300	57198864	1755	1755	1755	1755	0
58	20241002	182200	57198864	1755	1755	1755	1755	0
59	20241002	182100	57198864	1755	1755	1755	1755	0
60	20241002	182000	57198864	1755	1755	1755	1755	0
61	20241002	181900	57198864	1755	1755	1755	1755	0
62	20241002	181800	57198864	1755	1755	1755	1755	1380
63	20241002	181700	57198864	1755	1755	1755	1755	0
64	20241002	181600	57198864	1755	1755	1755	1755	0
65	20241002	181500	57198864	1755	1755	1755	1755	0
66	20241002	181400	57198864	1755	1755	1755	1755	0
67	20241002	181300	57198864	1755	1755	1755	1755	0
68	20241002	181200	57198864	1755	1755	1755	1755	0
69	20241002	181100	57198864	1755	1755	1755	1755	0
70	20241002	181000	57198864	1755	1755	1755	1755	0
71	20241002	180900	57198864	1755	1755	1755	1755	0
72	20241002	180800	57198864	1755	1755	1755	1755	0
73	20241002	180700	57198864	1755	1755	1755	1755	0
74	20241002	180600	57198864	1755	1755	1755	1755	0
75	20241002	180500	57198864	1755	1755	1755	1755	0
76	20241002	180400	57198864	1755	1755	1755	1755	0
77	20241002	180300	57198864	1755	1755	1755	1755	0
78	20241002	180200	57198864	1755	1755	1755	1755	0
79	20241002	180100	57198864	1755	1755	1755	1755	0
80	20241002	180000	57198864	1755	1755	1755	1755	0
81	20241002	175900	57198864	1755	1755	1755	1755	0
82	20241002	175800	57198864	1755	1755	1755	1755	0
83	20241002	175700	57198864	1755	1755	1755	1755	0
84	20241002	175600	57198864	1755	1755	1755	1755	0
85	20241002	175500	57198864	1755	1755	1755	1755	0
86	20241002	175400	57198864	1755	1755	1755	1755	0
87	20241002	175300	57198864	1755	1755	1755	1755	0
88	20241002	175200	57198864	1755	1755	1755	1755	0
89	20241002	175100	57198864	1755	1755	1755	1755	0
90	20241002	175000	57198864	1755	1755	1755	1755	0
91	20241002	174900	57198864	1755	1755	1755	1755	0
92	20241002	174800	57198864	1755	1755	1755	1755	1380
93	20241002	174700	57198864	1755	1755	1755	1755	0
94	20241002	174600	57198864	1755	1755	1755	1755	0
95	20241002	174500	57198864	1755	1755	1755	1755	0
96	20241002	174400	57198864	1755	1755	1755	1755	0
97	20241002	174300	57198864	1755	1755	1755	1755	0
98	20241002	174200	57198864	1755	1755	1755	1755	0
99	20241002	174100	57198864	1755	1755	1755	1755	0
100	20241002	174000	57198864	1755	1755	1755	1755	0
101	20241002	173900	57198864	1755	1755	1755	1755	0
102	20241002	173800	57198864	1755	1755	1755	1755	0
103	20241002	173700	57198864	1755	1755	1755	1755	0
104	20241002	173600	57198864	1755	1755	1755	1755	0
105	20241002	173500	57198864	1755	1755	1755	1755	0
106	20241002	173400	57198864	1755	1755	1755	1755	0
107	20241002	173300	57198864	1755	1755	1755	1755	0
108	20241002	173200	57198864	1755	1755	1755	1755	0
109	20241002	173100	57198864	1755	1755	1755	1755	0
110	20241002	173000	57198864	1755	1755	1755	1755	0
111	20241002	172900	57198864	1755	1755	1755	1755	0
112	20241002	172800	57198864	1755	1755	1755	1755	0
113	20241002	172700	57198864	1755	1755	1755	1755	0
114	20241002	172600	57198864	1755	1755	1755	1755	0
115	20241002	172500	57198864	1755	1755	1755	1755	0
116	20241002	172400	57198864	1755	1755	1755	1755	0
117	20241002	172300	57198864	1755	1755	1755	1755	0
118	20241002	172200	57198864	1755	1755	1755	1755	0
119	20241002	172100	57198864	1755	1755	1755	1755	0
120	20241002	172000	57198864	1755	1755	1755	1755	0
121	20241002	171900	57198864	1755	1755	1755	1755	0
122	20241002	171800	57198864	1755	1755	1755	1755	1380
123	20241002	171700	57198864	1755	1755	1755	1755	0
124	20241002	171600	57198864	1755	1755	1755	1755	0
125	20241002	171500	57198864	1755	1755	1755	1755	0
126	20241002	171400	57198864	1755	1755	1755	1755	0
127	20241002	171300	57198864	1755	1755	1755	1755	0
128	20241002	171200	57198864	1755	1755	1755	1755	0
129	20241002	171100	57198864	1755	1755	1755	1755	0
130	20241002	171000	57198864	1755	1755	1755	1755	0
131	20241002	170900	57198864	1755	1755	1755	1755	0
132	20241002	170800	57198864	1755	1755	1755	1755	0
133	20241002	170700	57198864	1755	1755	1755	1755	0
134	20241002	170600	57198864	1755	1755	1755	1755	0
135	20241002	170500	57198864	1755	1755	1755	1755	0
136	20241002	170400	57198864	1755	1755	1755	1755	0
137	20241002	170300	57198864	1755	1755	1755	1755	0
138	20241002	170200	57198864	1755	1755	1755	1755	0
139	20241002	170100	57198864	1755	1755	1755	1755	0
140	20241002	170000	57198864	1755	1755	1755	1755	0
141	20241002	165900	57198864	1755	1755	1755	1755	0
142	20241002	165800	57198864	1755	1755	1755	1755	0
143	20241002	165700	57198864	1755	1755	1755	1755	0
144	20241002	165600	57198864	1755	1755	1755	1755	0
145	20241002	165500	57198864	1755	1755	1755	1755	0
146	20241002	165400	57198864	1755	1755	1755	1755	0
147	20241002	165300	57198864	1755	1755	1755	1755	0
148	20241002	165200	57198864	1755	1755	1755	1755	0
149	20241002	165100	57198864	1755	1755	1755	1755	0
150	20241002	165000	57198864	1755	1755	1755	1755	0
151	20241002	164900	57198864	1755	1755	1755	1755	0
152	20241002	164800	57198864	1755	1755	1755	1755	1380
153	20241002	164700	57198864	1755	1755	1755	1755	0
154	20241002	164600	57198864	1755	1755	1755	1755	0
155	20241002	164500	57198864	1755	1755	1755	1755	0
156	20241002	164400	57198864	1755	1755	1755	1755	0
157	20241002	164300	57198864	1755	1755	1755	1755	0
158	20241002	164200	57198864	1755	1755	1755	1755	0
159	20241002	164100	57198864	1755	1755	1755	1755	0
160	20241002	164000	57198864	1755	1755	1755	1755	0
161	20241002	163900	57198864	1755	1755	1755	1755	0
162	20241002	163800	57198864	1755	1755	1755	1755	0
163	20241002	163700	57198864	1755	1755	1755	1755	0
164	20241002	163600	57198864	1755	1755	1755	1755	0
165	20241002	163500	57198864	1755	1755	1755	1755	0
166	20241002	163400	57198864	1755	1755	1755	1755	0
167	20241002	163300	57198864	1755	1755	1755	1755	0
168	20241002	163200	57198864	1755	1755	1755	1755	0
169	20241002	163100	57198864	1755	1755	1755	1755	0
170	20241002	163000	57198864	1755	1755	1755	1755	0
171	20241002	162900	57198864	1755	1755	1755	1755	0
172	20241002	162800	57198864	1755	1755	1755	1755	0
173	20241002	162700	57198864	1755	1755	1755	1755	0
174	20241002	162600	57198864	1755	1755	1755	1755	0
175	20241002	162500	57198864	1755	1755	1755	1755	0
176	20241002	162400	57198864	1755	1755	1755	1755	0
177	20241002	162300	57198864	1755	1755	1755	1755	0
178	20241002	162200	57198864	1755	1755	1755	1755	0
179	20241002	162100	57198864	1755	1755	1755	1755	0
180	20241002	162000	57198864	1755	1755	1755	1755	0
181	20241002	161900	57198864	1755	1755	1755	1755	0
182	20241002	161800	57198864	1755	1755	1755	1755	1380
183	20241002	161700	57198864	1755	1755	1755	1755	0
184	20241002	161600	57198864	1755	1755	1755	1755	0
185	20241002	161500	57198864	1755	1755	1755	1755	0
186	20241002	161400	57198864	1755	1755	1755	1755	0
187	20241002	161300	57198864	1755	1755	1755	1755	0
188	20241002	161200	57198864	1755	1755	1755	1755	0
189	20241002	161100	57198864	1755	1755	1755	1755	0
190	20241002	161000	57198864	1755	1755	1755	1755	0
191	20241002	160900	57198864	1755	1755	1755	1755	0
192	20241002	160800	57198864	1755	1755	1755	1755	0
193	20241002	160700	57198864	1755	1755	1755	1755	0
194	20241002	160600	57198864	1755	1755	1755	1755	0
195	20241002	160500	57198864	1755	1755	1755	1755	0
196	20241002	160400	57198864	1755	1755	1755	1755	0
197	20241002	160300	57198864	1755	1755	1755	1755	0
198	20241002	160200	57198864	1755	1755	1755	1755	0
199	20241002	160100	57198864	1755	1755	1755	1755	0
200	20241002	160000	57198864	1755	1755	1755	1755	0
201	20241002	155900	57198864	1755	1755	1755	1755	0
202	20241002	155800	57198864	1755	1755	1755	1755	0
203	20241002	155700	57198864	1755	1755	1755	1755	0
204	20241002	155600	57198864	1755	1755	1755	1755	0
205	20241002	155500	57198864	1755	1755	1755	1755	0
206	20241002	155400	57198864	1755	1755	1755	1755	0
207	20241002	155300	57198864	1755	1755	1755	1755	0
208	20241002	155200	57198864	1755	1755	1755	1755	0
209	20241002	155100	57198864	1755	1755	1755	1755	0
210	20241002	155000	57198864	1755	1755	1755	1755	0
211	20241002	154900	57198864	1755	1755	1755	1755	0
212	20241002	154800	57198864	1755	1755	1755	1755	1380
213	20241002	154700	57198864	1755	1755	1755	1755	0
214	20241002	154600	57198864	1755	1755	1755	1755	0
215	20241002	154500	57198864	1755	1755	1755	1755	0
216	20241002	154400	57198864	1755	1755	1755	1755	0
217	20241002	154300	57198864	1755	1755	1755	1755	0
218	20241002	154200	57198864	1755	1755	1755	1755	0
219	20241002	154100	57198864	1755	1755	1755	1755	0
220	20241002	154000	57198864	1755	1755	1755	1755	0
221	20241002	153900	57198864	1755	1755	1755	1755	0
222	20241002	153800	57198864	1755	1755	1755	1755	0
223	20241002	153700	57198864	1755	1755	1755	1755	0
224	20241002	153600	57198864	1755	1755	1755	1755	0
225	20241002	153500	57198864	1755	1755	1755	1755	0
226	20241002	153400	57198864	1755	1755	1755	1755	0
227	20241002	153300	57198864	1755	1755	1755	1755	0
228	20241002	153200	57198864	1755	1755	1755	1755	0
229	20241002	153100	57198864	1755	1755	1755	1755	0
230	20241002	153000	57198864	1755	1755	1755	1755	1380
231	20241002	152900	54776964	1778	1778	1778	1778	0
232	20241002	152800	54776964	1778	1778	1778	1778	0
233	20241002	152700	54776964	1778	1778	1778	1778	0
234	20241002	152600	54776964	1778	1778	1778	1778	0
235	20241002	152500	54776964	1778	1778	1778	1778	0
236	20241002	152400	54776964	1778	1778	1778	1778	0
237	20241002	152300	54776964	1778	1778	1778	1778	0
238	20241002	152200	54776964	1778	1778	1778	1778	0
239	20241002	152100	54776964	1778	1778	1778	1778	0
240	20241002	152000	54776964	1778	1778	1778	1778	0
241	20241002	151900	54776964	1778	1778	1778	1778	0
242	20241002	151800	54776964	1778	1778	1778	1778	0
243	20241002	151700	54776964	1778	1778	1778	1778	0
244	20241002	151600	54776964	1778	1763	1778	1761	212
245	20241002	151500	54401717	1762	1762	1762	1762	0
246	20241002	151400	54401717	1762	1777	1778	1762	169
247	20241002	151300	54101341	1778	1778	1778	1778	0
248	20241002	151200	54101341	1778	1778	1778	1778	0
249	20241002	151100	54101341	1778	1778	1778	1778	0
250	20241002	151000	54101341	1778	1778	1778	1778	0
251	20241002	150900	54101341	1778	1778	1778	1778	0
252	20241002	150800	54101341	1778	1778	1778	1778	0
253	20241002	150700	54101341	1778	1778	1778	1778	0
254	20241002	150600	54101341	1778	1778	1778	1778	0
255	20241002	150500	54101341	1778	1778	1778	1778	0
256	20241002	150400	54101341	1778	1778	1778	1778	2
257	20241002	150300	54097785	1762	1762	1762	1762	0
258	20241002	150200	54097785	1762	1762	1762	1762	1
259	20241002	150100	54096023	1778	1778	1778	1778	110
260	20241002	150000	53900443	1779	1779	1779	1779	0
261	20241002	145900	53900443	1779	1779	1779	1779	0
262	20241002	145800	53900443	1779	1779	1779	1779	0
263	20241002	145700	53900443	1779	1779	1779	1779	0
264	20241002	145600	53900443	1779	1774	1779	1774	189
265	20241002	145500	53564386	1774	1774	1774	1774	100
266	20241002	145400	53386986	1774	1774	1774	1774	0
267	20241002	145300	53386986	1774	1774	1774	1774	2
268	20241002	145200	53383438	1770	1770	1770	1770	0
269	20241002	145100	53383438	1770	1770	1770	1770	56
270	20241002	145000	53284318	1770	1770	1770	1770	0
271	20241002	144900	53284318	1770	1770	1770	1770	0
272	20241002	144800	53284318	1770	1770	1770	1770	0
273	20241002	144700	53284318	1770	1770	1770	1770	1
274	20241002	144600	53282548	1759	1759	1759	1759	0
275	20241002	144500	53282548	1759	1759	1759	1759	0
276	20241002	144400	53282548	1759	1760	1760	1759	1022
277	20241002	144300	51484839	1759	1759	1759	1759	0
278	20241002	144200	51484839	1759	1762	1762	1759	3814
279	20241002	144100	44768542	1763	1763	1763	1763	97
280	20241002	144000	44597531	1763	1768	1768	1763	353
281	20241002	143900	43974144	1768	1768	1768	1768	10
282	20241002	143800	43956464	1768	1768	1768	1768	17
283	20241002	143700	43926408	1768	1768	1768	1768	0
284	20241002	143600	43926408	1768	1768	1768	1768	0
285	20241002	143500	43926408	1768	1768	1768	1768	30
286	20241002	143400	43873368	1769	1769	1769	1769	0
287	20241002	143300	43873368	1769	1769	1769	1769	0
288	20241002	143200	43873368	1769	1769	1769	1769	0
289	20241002	143100	43873368	1769	1769	1769	1769	0
290	20241002	143000	43873368	1769	1769	1769	1769	0
291	20241002	142900	43873368	1769	1769	1769	1769	0
292	20241002	142800	43873368	1769	1770	1770	1769	924
293	20241002	142700	42238806	1769	1769	1769	1769	0
294	20241002	142600	42238806	1769	1769	1769	1769	0
295	20241002	142500	42238806	1769	1769	1769	1769	0
296	20241002	142400	42238806	1769	1769	1769	1769	0
297	20241002	142300	42238806	1769	1769	1769	1769	0
298	20241002	142200	42238806	1769	1769	1769	1769	250
299	20241002	142100	41796556	1769	1769	1769	1769	10
300	20241002	142000	41778866	1778	1778	1778	1778	0
301	20241002	141900	41778866	1778	1778	1778	1778	0
302	20241002	141800	41778866	1778	1778	1778	1778	0
303	20241002	141700	41778866	1778	1778	1778	1778	0
304	20241002	141600	41778866	1778	1778	1778	1778	0
305	20241002	141500	41778866	1778	1778	1778	1778	0
306	20241002	141400	41778866	1778	1778	1778	1778	0
307	20241002	141300	41778866	1778	1778	1778	1778	0
308	20241002	141200	41778866	1778	1778	1778	1778	0
309	20241002	141100	41778866	1778	1778	1778	1778	0
310	20241002	141000	41778866	1778	1778	1778	1778	0
311	20241002	140900	41778866	1778	1778	1778	1778	0
312	20241002	140800	41778866	1778	1778	1778	1778	1
313	20241002	140700	41777088	1778	1778	1778	1778	0
314	20241002	140600	41777088	1778	1778	1778	1778	0
315	20241002	140500	41777088	1778	1778	1778	1778	0
316	20241002	140400	41777088	1778	1778	1778	1778	1
317	20241002	140300	41775310	1778	1778	1778	1778	0
318	20241002	140200	41775310	1778	1778	1778	1778	0
319	20241002	140100	41775310	1778	1778	1778	1778	0
320	20241002	140000	41775310	1778	1778	1778	1778	667
321	20241002	135900	40589384	1778	1778	1778	1778	3232
322	20241002	135800	34842888	1778	1767	1778	1767	77
323	20241002	135700	34706808	1768	1778	1778	1768	1067
324	20241002	135600	32809881	1777	1778	1778	1770	148
325	20241002	135500	32546891	1769	1778	1778	1769	55
326	20241002	135400	32449165	1778	1778	1778	1778	0
327	20241002	135300	32449165	1778	1778	1778	1778	3
328	20241002	135200	32443831	1779	1779	1779	1779	0
329	20241002	135100	32443831	1779	1779	1779	1779	0
330	20241002	135000	32443831	1779	1779	1779	1779	0
331	20241002	134900	32443831	1779	1779	1779	1779	0
332	20241002	134800	32443831	1779	1779	1779	1779	0
333	20241002	134700	32443831	1779	1779	1779	1779	0
334	20241002	134600	32443831	1779	1779	1779	1779	0
335	20241002	134500	32443831	1779	1779	1779	1779	0
336	20241002	134400	32443831	1779	1779	1779	1779	0
337	20241002	134300	32443831	1779	1779	1779	1779	0
338	20241002	134200	32443831	1779	1779	1779	1779	0
339	20241002	134100	32443831	1779	1779	1779	1779	0
340	20241002	134000	32443831	1779	1779	1779	1779	0
341	20241002	133900	32443831	1779	1769	1779	1769	2
342	20241002	133800	32440283	1769	1769	1769	1769	0
343	20241002	133700	32440283	1769	1769	1769	1769	1
344	20241002	133600	32438514	1770	1770	1770	1770	0
345	20241002	133500	32438514	1770	1770	1770	1770	0
346	20241002	133400	32438514	1770	1770	1770	1770	0
347	20241002	133300	32438514	1770	1770	1770	1770	0
348	20241002	133200	32438514	1770	1770	1770	1770	1
349	20241002	133100	32436744	1780	1780	1780	1780	0
350	20241002	133000	32436744	1780	1780	1780	1780	0
351	20241002	132900	32436744	1780	1780	1780	1780	0
352	20241002	132800	32436744	1780	1780	1780	1780	0
353	20241002	132700	32436744	1780	1780	1780	1780	0
354	20241002	132600	32436744	1780	1771	1780	1771	24
355	20241002	132500	32394213	1772	1772	1772	1772	0
356	20241002	132400	32394213	1772	1772	1772	1772	2
357	20241002	132300	32390669	1773	1773	1773	1773	526
358	20241002	132200	31458071	1774	1780	1780	1774	124
359	20241002	132100	31237773	1775	1775	1775	1775	1
360	20241002	132000	31235998	1774	1780	1780	1774	6
361	20241002	131900	31225324	1780	1780	1780	1780	0
362	20241002	131800	31225324	1780	1780	1780	1780	0
363	20241002	131700	31225324	1780	1780	1780	1780	0
364	20241002	131600	31225324	1780	1780	1780	1780	0
365	20241002	131500	31225324	1780	1774	1780	1774	3
366	20241002	131400	31219996	1774	1779	1780	1774	18
367	20241002	131300	31187988	1779	1779	1779	1774	3
368	20241002	131200	31182656	1774	1774	1774	1774	1
369	20241002	131100	31180882	1779	1779	1779	1774	3
370	20241002	131000	31175550	1773	1773	1773	1773	0
371	20241002	130900	31175550	1773	1773	1773	1773	0
372	20241002	130800	31175550	1773	1773	1773	1773	0
373	20241002	130700	31175550	1773	1773	1773	1773	0
374	20241002	130600	31175550	1773	1773	1773	1773	0
375	20241002	130500	31175550	1773	1773	1773	1773	0
376	20241002	130400	31175550	1773	1773	1773	1773	0
377	20241002	130300	31175550	1773	1773	1773	1773	0
378	20241002	130200	31175550	1773	1774	1774	1773	300
379	20241002	130100	30643591	1779	1779	1779	1779	0
380	20241002	130000	30643591	1779	1779	1779	1779	1
381	20241002	125900	30641812	1775	1775	1775	1775	0
382	20241002	125800	30641812	1775	1775	1775	1775	0
383	20241002	125700	30641812	1775	1776	1776	1775	137
384	20241002	125600	30398574	1777	1777	1777	1777	0
385	20241002	125500	30398574	1777	1777	1777	1777	0
386	20241002	125400	30398574	1777	1777	1777	1777	461
387	20241002	125300	29579377	1777	1777	1777	1777	0
388	20241002	125200	29579377	1777	1777	1777	1777	0
389	20241002	125100	29579377	1777	1777	1777	1777	0
390	20241002	125000	29579377	1777	1777	1777	1777	15
391	20241002	124900	29552722	1777	1777	1777	1777	1
392	20241002	124800	29550945	1777	1777	1777	1777	0
393	20241002	124700	29550945	1777	1777	1777	1777	3
394	20241002	124600	29545614	1777	1777	1777	1777	13
395	20241002	124500	29522513	1777	1777	1777	1777	5
396	20241002	124400	29513628	1777	1777	1777	1777	0
397	20241002	124300	29513628	1777	1777	1777	1777	13
398	20241002	124200	29490527	1777	1777	1777	1777	1
399	20241002	124100	29488750	1777	1775	1777	1775	2
400	20241002	124000	29485198	1774	1774	1774	1774	0
401	20241002	123900	29485198	1774	1774	1774	1774	0
402	20241002	123800	29485198	1774	1774	1774	1774	0
403	20241002	123700	29485198	1774	1774	1774	1774	357
404	20241002	123600	28851880	1773	1773	1773	1773	135
405	20241002	123500	28612525	1773	1773	1773	1773	0
406	20241002	123400	28612525	1773	1773	1773	1773	0
407	20241002	123300	28612525	1773	1773	1773	1773	0
408	20241002	123200	28612525	1773	1773	1773	1773	0
409	20241002	123100	28612525	1773	1773	1773	1773	0
410	20241002	123000	28612525	1773	1773	1773	1773	0
411	20241002	122900	28612525	1773	1773	1773	1773	0
412	20241002	122800	28612525	1773	1773	1773	1773	1
413	20241002	122700	28610752	1765	1765	1765	1765	0
414	20241002	122600	28610752	1765	1765	1765	1765	0
415	20241002	122500	28610752	1765	1773	1773	1765	36
416	20241002	122400	28546932	1774	1774	1774	1774	0
417	20241002	122300	28546932	1774	1774	1774	1774	0
418	20241002	122200	28546932	1774	1774	1774	1774	0
419	20241002	122100	28546932	1774	1774	1774	1774	0
420	20241002	122000	28546932	1774	1774	1774	1774	0
421	20241002	121900	28546932	1774	1774	1774	1774	1
422	20241002	121800	28545158	1769	1769	1769	1769	0
423	20241002	121700	28545158	1769	1769	1769	1769	0
424	20241002	121600	28545158	1769	1769	1769	1769	0
425	20241002	121500	28545158	1769	1769	1769	1769	0
426	20241002	121400	28545158	1769	1769	1769	1769	0
427	20241002	121300	28545158	1769	1769	1769	1769	0
428	20241002	121200	28545158	1769	1769	1769	1769	0
429	20241002	121100	28545158	1769	1769	1769	1769	0
430	20241002	121000	28545158	1769	1769	1769	1769	0
431	20241002	120900	28545158	1769	1769	1769	1769	0
432	20241002	120800	28545158	1769	1769	1769	1769	0
433	20241002	120700	28545158	1769	1770	1770	1769	26
434	20241002	120600	28499151	1770	1774	1774	1770	55
435	20241002	120500	28401601	1774	1774	1774	1774	1
436	20241002	120400	28399827	1768	1768	1768	1768	0
437	20241002	120300	28399827	1768	1768	1768	1768	0
438	20241002	120200	28399827	1768	1768	1768	1768	0
439	20241002	120100	28399827	1768	1768	1768	1768	0
440	20241002	120000	28399827	1768	1768	1768	1768	1
441	20241002	115900	28398059	1773	1772	1773	1772	11
442	20241002	115800	28378557	1774	1774	1774	1774	0
443	20241002	115700	28378557	1774	1774	1774	1774	0
444	20241002	115600	28378557	1774	1774	1774	1774	0
445	20241002	115500	28378557	1774	1774	1774	1774	0
446	20241002	115400	28378557	1774	1774	1774	1774	0
447	20241002	115300	28378557	1774	1774	1774	1774	0
448	20241002	115200	28378557	1774	1774	1774	1774	0
449	20241002	115100	28378557	1774	1774	1774	1774	0
450	20241002	115000	28378557	1774	1774	1774	1774	0
451	20241002	114900	28378557	1774	1763	1774	1763	1103
452	20241002	114800	26423620	1763	1763	1763	1763	36
453	20241002	114700	26360152	1763	1763	1763	1763	168
454	20241002	114600	26063968	1773	1773	1773	1773	0
455	20241002	114500	26063968	1773	1773	1773	1773	0
456	20241002	114400	26063968	1773	1773	1773	1773	0
457	20241002	114300	26063968	1773	1764	1773	1764	24
458	20241002	114200	26021623	1773	1773	1773	1773	0
459	20241002	114100	26021623	1773	1773	1773	1773	338
460	20241002	114000	25422349	1773	1773	1773	1773	0
461	20241002	113900	25422349	1773	1773	1773	1773	0
462	20241002	113800	25422349	1773	1773	1773	1773	0
463	20241002	113700	25422349	1773	1773	1773	1773	0
464	20241002	113600	25422349	1773	1773	1773	1773	0
465	20241002	113500	25422349	1773	1773	1773	1773	1
466	20241002	113400	25420576	1764	1764	1764	1764	0
467	20241002	113300	25420576	1764	1764	1764	1764	0
468	20241002	113200	25420576	1764	1766	1766	1764	41
469	20241002	113100	25348178	1766	1766	1766	1766	0
470	20241002	113000	25348178	1766	1766	1766	1766	0
471	20241002	112900	25348178	1766	1766	1766	1766	0
472	20241002	112800	25348178	1766	1766	1766	1766	0
473	20241002	112700	25348178	1766	1766	1766	1766	0
474	20241002	112600	25348178	1766	1766	1766	1766	0
475	20241002	112500	25348178	1766	1766	1766	1766	0
476	20241002	112400	25348178	1766	1766	1766	1766	0
477	20241002	112300	25348178	1766	1766	1766	1766	0
478	20241002	112200	25348178	1766	1766	1766	1766	0
479	20241002	112100	25348178	1766	1766	1766	1766	0
480	20241002	112000	25348178	1766	1766	1766	1766	0
481	20241002	111900	25348178	1766	1766	1766	1766	0
482	20241002	111800	25348178	1766	1766	1766	1766	0
483	20241002	111700	25348178	1766	1766	1766	1766	0
484	20241002	111600	25348178	1766	1766	1766	1766	0
485	20241002	111500	25348178	1766	1766	1766	1766	0
486	20241002	111400	25348178	1766	1767	1767	1766	250
487	20241002	111300	24906468	1766	1766	1766	1766	0
488	20241002	111200	24906468	1766	1766	1766	1766	0
489	20241002	111100	24906468	1766	1766	1766	1766	0
490	20241002	111000	24906468	1766	1766	1766	1766	0
491	20241002	110900	24906468	1766	1770	1770	1766	70
492	20241002	110800	24782800	1768	1780	1780	1768	3
493	20241002	110700	24777472	1770	1770	1770	1770	0
494	20241002	110600	24777472	1770	1770	1770	1770	0
495	20241002	110500	24777472	1770	1770	1770	1770	0
496	20241002	110400	24777472	1770	1770	1770	1770	0
497	20241002	110300	24777472	1770	1771	1771	1770	318
498	20241002	110200	24214581	1784	1773	1784	1772	32
499	20241002	110100	24157844	1772	1772	1772	1772	1
500	20241002	110000	24156072	1784	1772	1784	1772	43
501	20241002	105900	24079778	1773	1773	1773	1773	4
502	20241002	105800	24072686	1774	1774	1774	1774	0
503	20241002	105700	24072686	1774	1774	1774	1774	0
504	20241002	105600	24072686	1774	1774	1774	1774	1
505	20241002	105500	24070912	1775	1775	1775	1775	0
506	20241002	105400	24070912	1775	1775	1775	1775	0
507	20241002	105300	24070912	1775	1775	1775	1775	0
508	20241002	105200	24070912	1775	1775	1775	1775	0
509	20241002	105100	24070912	1775	1775	1775	1775	0
510	20241002	105000	24070912	1775	1775	1775	1775	1
511	20241002	104900	24069137	1775	1775	1775	1775	6
512	20241002	104800	24058487	1775	1775	1775	1775	0
513	20241002	104700	24058487	1775	1775	1775	1775	0
514	20241002	104600	24058487	1775	1775	1775	1775	93
515	20241002	104500	23893412	1775	1775	1775	1775	1
516	20241002	104400	23891637	1782	1782	1782	1782	1
517	20241002	104300	23889855	1775	1775	1775	1775	0
518	20241002	104200	23889855	1775	1775	1775	1775	0
519	20241002	104100	23889855	1775	1785	1785	1775	92
520	20241002	104000	23725645	1775	1780	1785	1775	1103
521	20241002	103900	21757360	1777	1775	1777	1775	523
522	20241002	103800	20828255	1775	1769	1775	1769	6
523	20241002	103700	20817629	1769	1769	1769	1769	22
524	20241002	103600	20778711	1775	1775	1775	1775	0
525	20241002	103500	20778711	1775	1775	1775	1775	0
526	20241002	103400	20778711	1775	1775	1775	1775	0
527	20241002	103300	20778711	1775	1775	1775	1775	90
528	20241002	103200	20618961	1775	1775	1775	1775	0
529	20241002	103100	20618961	1775	1767	1775	1767	3723
530	20241002	103000	14014363	1767	1767	1767	1767	0
531	20241002	102900	14014363	1767	1767	1767	1767	1
532	20241002	102800	14012596	1765	1765	1765	1765	0
533	20241002	102700	14012596	1765	1765	1765	1765	0
534	20241002	102600	14012596	1765	1765	1765	1765	0
535	20241002	102500	14012596	1765	1765	1765	1765	0
536	20241002	102400	14012596	1765	1765	1765	1765	0
537	20241002	102300	14012596	1765	1765	1765	1765	0
538	20241002	102200	14012596	1765	1765	1765	1765	0
539	20241002	102100	14012596	1765	1765	1765	1765	8
540	20241002	102000	13998476	1766	1766	1766	1766	8
541	20241002	101900	13984348	1767	1767	1767	1767	0
542	20241002	101800	13984348	1767	1767	1767	1767	0
543	20241002	101700	13984348	1767	1767	1767	1767	24
544	20241002	101600	13941940	1767	1767	1767	1767	9
545	20241002	101500	13926037	1767	1767	1767	1767	2
546	20241002	101400	13922503	1761	1761	1761	1761	0
547	20241002	101300	13922503	1761	1761	1761	1761	0
548	20241002	101200	13922503	1761	1761	1761	1761	100
549	20241002	101100	13746403	1767	1767	1767	1767	0
550	20241002	101000	13746403	1767	1767	1767	1767	0
551	20241002	100900	13746403	1767	1767	1767	1767	0
552	20241002	100800	13746403	1767	1767	1767	1767	0
553	20241002	100700	13746403	1767	1767	1767	1767	4
554	20241002	100600	13739335	1759	1759	1759	1759	0
555	20241002	100500	13739335	1759	1759	1759	1759	0
556	20241002	100400	13739335	1759	1765	1767	1759	102
557	20241002	100300	13559315	1763	1763	1763	1763	0
558	20241002	100200	13559315	1763	1763	1763	1763	108
559	20241002	100100	13368911	1762	1762	1762	1762	0
560	20241002	100000	13368911	1762	1762	1762	1762	0
561	20241002	095900	13368911	1762	1762	1762	1762	97
562	20241002	095800	13197997	1760	1760	1760	1760	32
563	20241002	095700	13141677	1760	1760	1760	1760	0
564	20241002	095600	13141677	1760	1760	1760	1760	69
565	20241002	095500	13020237	1760	1760	1760	1760	1
566	20241002	095400	13018477	1760	1760	1760	1760	0
567	20241002	095300	13018477	1760	1762	1762	1760	1076
568	20241002	095200	11124705	1763	1763	1763	1763	2
569	20241002	095100	11121179	1759	1759	1759	1759	0
570	20241002	095000	11121179	1759	1759	1759	1759	1
571	20241002	094900	11119420	1758	1758	1758	1758	0
572	20241002	094800	11119420	1758	1758	1758	1758	0
573	20241002	094700	11119420	1758	1758	1758	1758	300
574	20241002	094600	10592020	1759	1759	1759	1759	593
575	20241002	094500	9548933	1758	1758	1758	1758	0
576	20241002	094400	9548933	1758	1758	1758	1758	0
577	20241002	094300	9548933	1758	1758	1758	1758	0
578	20241002	094200	9548933	1758	1758	1758	1758	0
579	20241002	094100	9548933	1758	1758	1758	1758	1000
580	20241002	094000	7790933	1758	1758	1758	1758	0
581	20241002	093900	7790933	1758	1758	1758	1758	0
582	20241002	093800	7790933	1758	1758	1758	1758	1
583	20241002	093700	7789175	1754	1754	1754	1754	0
584	20241002	093600	7789175	1754	1754	1754	1754	0
585	20241002	093500	7789175	1754	1754	1754	1754	500
586	20241002	093400	6912175	1753	1753	1753	1753	0
587	20241002	093300	6912175	1753	1747	1753	1747	111
588	20241002	093200	6718252	1753	1753	1753	1753	0
589	20241002	093100	6718252	1753	1753	1753	1753	2
590	20241002	093000	6714746	1747	1747	1747	1747	43
591	20241002	092900	6639625	1755	1755	1755	1755	0
592	20241002	092800	6639625	1755	1755	1755	1755	0
593	20241002	092700	6639625	1755	1755	1755	1755	0
594	20241002	092600	6639625	1755	1755	1755	1755	0
595	20241002	092500	6639625	1755	1755	1755	1755	0
596	20241002	092400	6639625	1755	1755	1755	1755	0
597	20241002	092300	6639625	1755	1755	1755	1755	0
598	20241002	092200	6639625	1755	1755	1755	1755	100
599	20241002	092100	6464125	1755	1755	1755	1755	100
600	20241002	092000	6288625	1755	1755	1755	1755	0
601	20241002	091900	6288625	1755	1745	1755	1744	101
602	20241002	091800	6112431	1755	1755	1755	1755	0
603	20241002	091700	6112431	1755	1752	1755	1751	27
604	20241002	091600	6065142	1755	1755	1755	1755	0
605	20241002	091500	6065142	1755	1755	1755	1755	1
606	20241002	091400	6063387	1743	1743	1743	1743	16
607	20241002	091300	6035499	1759	1759	1759	1759	0
608	20241002	091200	6035499	1759	1759	1759	1759	0
609	20241002	091100	6035499	1759	1759	1759	1759	0
610	20241002	091000	6035499	1759	1759	1759	1759	0
611	20241002	090900	6035499	1759	1759	1759	1759	0
612	20241002	090800	6035499	1759	1759	1759	1759	0
613	20241002	090700	6035499	1759	1759	1759	1759	0
614	20241002	090600	6035499	1759	1759	1759	1759	0
615	20241002	090500	6035499	1759	1759	1759	1759	0
616	20241002	090400	6035499	1759	1759	1759	1759	0
617	20241002	090300	6035499	1759	1746	1759	1746	625
618	20241002	090200	4936468	1758	1758	1758	1758	3
619	20241002	090100	4931194	1746	1752	1759	1746	635
620	20241002	090000	3815510	1752	1751	1752	1747	2178