KissMeData/196700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203600	26854268	1356	1356	1356	1356	470
3	20241002	203500	26854268	1356	1356	1356	1356	0
4	20241002	203400	26854268	1356	1356	1356	1356	0
5	20241002	203300	26854268	1356	1356	1356	1356	0
6	20241002	203200	26854268	1356	1356	1356	1356	0
7	20241002	203100	26854268	1356	1356	1356	1356	0
8	20241002	203000	26854268	1356	1356	1356	1356	0
9	20241002	202900	26854268	1356	1356	1356	1356	0
10	20241002	202800	26854268	1356	1356	1356	1356	0
11	20241002	202700	26854268	1356	1356	1356	1356	0
12	20241002	202600	26854268	1356	1356	1356	1356	0
13	20241002	202500	26854268	1356	1356	1356	1356	0
14	20241002	202400	26854268	1356	1356	1356	1356	0
15	20241002	202300	26854268	1356	1356	1356	1356	0
16	20241002	202200	26854268	1356	1356	1356	1356	0
17	20241002	202100	26854268	1356	1356	1356	1356	0
18	20241002	202000	26854268	1356	1356	1356	1356	0
19	20241002	201900	26854268	1356	1356	1356	1356	0
20	20241002	201800	26854268	1356	1356	1356	1356	0
21	20241002	201700	26854268	1356	1356	1356	1356	0
22	20241002	201600	26854268	1356	1356	1356	1356	0
23	20241002	201500	26854268	1356	1356	1356	1356	0
24	20241002	201400	26854268	1356	1356	1356	1356	0
25	20241002	201300	26854268	1356	1356	1356	1356	0
26	20241002	201200	26854268	1356	1356	1356	1356	0
27	20241002	201100	26854268	1356	1356	1356	1356	0
28	20241002	201000	26854268	1356	1356	1356	1356	0
29	20241002	200900	26854268	1356	1356	1356	1356	0
30	20241002	200800	26854268	1356	1356	1356	1356	0
31	20241002	200700	26854268	1356	1356	1356	1356	0
32	20241002	200600	26854268	1356	1356	1356	1356	470
33	20241002	200500	26854268	1356	1356	1356	1356	0
34	20241002	200400	26854268	1356	1356	1356	1356	0
35	20241002	200300	26854268	1356	1356	1356	1356	0
36	20241002	200200	26854268	1356	1356	1356	1356	0
37	20241002	200100	26854268	1356	1356	1356	1356	0
38	20241002	200000	26854268	1356	1356	1356	1356	0
39	20241002	195900	26854268	1356	1356	1356	1356	0
40	20241002	195800	26854268	1356	1356	1356	1356	0
41	20241002	195700	26854268	1356	1356	1356	1356	0
42	20241002	195600	26854268	1356	1356	1356	1356	0
43	20241002	195500	26854268	1356	1356	1356	1356	0
44	20241002	195400	26854268	1356	1356	1356	1356	0
45	20241002	195300	26854268	1356	1356	1356	1356	0
46	20241002	195200	26854268	1356	1356	1356	1356	0
47	20241002	195100	26854268	1356	1356	1356	1356	0
48	20241002	195000	26854268	1356	1356	1356	1356	0
49	20241002	194900	26854268	1356	1356	1356	1356	0
50	20241002	194800	26854268	1356	1356	1356	1356	0
51	20241002	194700	26854268	1356	1356	1356	1356	0
52	20241002	194600	26854268	1356	1356	1356	1356	0
53	20241002	194500	26854268	1356	1356	1356	1356	0
54	20241002	194400	26854268	1356	1356	1356	1356	0
55	20241002	194300	26854268	1356	1356	1356	1356	0
56	20241002	194200	26854268	1356	1356	1356	1356	0
57	20241002	194100	26854268	1356	1356	1356	1356	0
58	20241002	194000	26854268	1356	1356	1356	1356	0
59	20241002	193900	26854268	1356	1356	1356	1356	0
60	20241002	193800	26854268	1356	1356	1356	1356	0
61	20241002	193700	26854268	1356	1356	1356	1356	0
62	20241002	193600	26854268	1356	1356	1356	1356	470
63	20241002	193500	26854268	1356	1356	1356	1356	0
64	20241002	193400	26854268	1356	1356	1356	1356	0
65	20241002	193300	26854268	1356	1356	1356	1356	0
66	20241002	193200	26854268	1356	1356	1356	1356	0
67	20241002	193100	26854268	1356	1356	1356	1356	0
68	20241002	193000	26854268	1356	1356	1356	1356	0
69	20241002	192900	26854268	1356	1356	1356	1356	0
70	20241002	192800	26854268	1356	1356	1356	1356	0
71	20241002	192700	26854268	1356	1356	1356	1356	0
72	20241002	192600	26854268	1356	1356	1356	1356	0
73	20241002	192500	26854268	1356	1356	1356	1356	0
74	20241002	192400	26854268	1356	1356	1356	1356	0
75	20241002	192300	26854268	1356	1356	1356	1356	0
76	20241002	192200	26854268	1356	1356	1356	1356	0
77	20241002	192100	26854268	1356	1356	1356	1356	0
78	20241002	192000	26854268	1356	1356	1356	1356	0
79	20241002	191900	26854268	1356	1356	1356	1356	0
80	20241002	191800	26854268	1356	1356	1356	1356	0
81	20241002	191700	26854268	1356	1356	1356	1356	0
82	20241002	191600	26854268	1356	1356	1356	1356	0
83	20241002	191500	26854268	1356	1356	1356	1356	0
84	20241002	191400	26854268	1356	1356	1356	1356	0
85	20241002	191300	26854268	1356	1356	1356	1356	0
86	20241002	191200	26854268	1356	1356	1356	1356	0
87	20241002	191100	26854268	1356	1356	1356	1356	0
88	20241002	191000	26854268	1356	1356	1356	1356	0
89	20241002	190900	26854268	1356	1356	1356	1356	0
90	20241002	190800	26854268	1356	1356	1356	1356	0
91	20241002	190700	26854268	1356	1356	1356	1356	0
92	20241002	190600	26854268	1356	1356	1356	1356	470
93	20241002	190500	26854268	1356	1356	1356	1356	0
94	20241002	190400	26854268	1356	1356	1356	1356	0
95	20241002	190300	26854268	1356	1356	1356	1356	0
96	20241002	190200	26854268	1356	1356	1356	1356	0
97	20241002	190100	26854268	1356	1356	1356	1356	0
98	20241002	190000	26854268	1356	1356	1356	1356	0
99	20241002	185900	26854268	1356	1356	1356	1356	0
100	20241002	185800	26854268	1356	1356	1356	1356	0
101	20241002	185700	26854268	1356	1356	1356	1356	0
102	20241002	185600	26854268	1356	1356	1356	1356	0
103	20241002	185500	26854268	1356	1356	1356	1356	0
104	20241002	185400	26854268	1356	1356	1356	1356	0
105	20241002	185300	26854268	1356	1356	1356	1356	0
106	20241002	185200	26854268	1356	1356	1356	1356	0
107	20241002	185100	26854268	1356	1356	1356	1356	0
108	20241002	185000	26854268	1356	1356	1356	1356	0
109	20241002	184900	26854268	1356	1356	1356	1356	0
110	20241002	184800	26854268	1356	1356	1356	1356	0
111	20241002	184700	26854268	1356	1356	1356	1356	0
112	20241002	184600	26854268	1356	1356	1356	1356	0
113	20241002	184500	26854268	1356	1356	1356	1356	0
114	20241002	184400	26854268	1356	1356	1356	1356	0
115	20241002	184300	26854268	1356	1356	1356	1356	0
116	20241002	184200	26854268	1356	1356	1356	1356	0
117	20241002	184100	26854268	1356	1356	1356	1356	0
118	20241002	184000	26854268	1356	1356	1356	1356	0
119	20241002	183900	26854268	1356	1356	1356	1356	0
120	20241002	183800	26854268	1356	1356	1356	1356	0
121	20241002	183700	26854268	1356	1356	1356	1356	0
122	20241002	183600	26854268	1356	1356	1356	1356	470
123	20241002	183500	26854268	1356	1356	1356	1356	0
124	20241002	183400	26854268	1356	1356	1356	1356	0
125	20241002	183300	26854268	1356	1356	1356	1356	0
126	20241002	183200	26854268	1356	1356	1356	1356	0
127	20241002	183100	26854268	1356	1356	1356	1356	0
128	20241002	183000	26854268	1356	1356	1356	1356	0
129	20241002	182900	26854268	1356	1356	1356	1356	0
130	20241002	182800	26854268	1356	1356	1356	1356	0
131	20241002	182700	26854268	1356	1356	1356	1356	0
132	20241002	182600	26854268	1356	1356	1356	1356	0
133	20241002	182500	26854268	1356	1356	1356	1356	0
134	20241002	182400	26854268	1356	1356	1356	1356	0
135	20241002	182300	26854268	1356	1356	1356	1356	0
136	20241002	182200	26854268	1356	1356	1356	1356	0
137	20241002	182100	26854268	1356	1356	1356	1356	0
138	20241002	182000	26854268	1356	1356	1356	1356	0
139	20241002	181900	26854268	1356	1356	1356	1356	0
140	20241002	181800	26854268	1356	1356	1356	1356	0
141	20241002	181700	26854268	1356	1356	1356	1356	0
142	20241002	181600	26854268	1356	1356	1356	1356	0
143	20241002	181500	26854268	1356	1356	1356	1356	0
144	20241002	181400	26854268	1356	1356	1356	1356	0
145	20241002	181300	26854268	1356	1356	1356	1356	0
146	20241002	181200	26854268	1356	1356	1356	1356	0
147	20241002	181100	26854268	1356	1356	1356	1356	0
148	20241002	181000	26854268	1356	1356	1356	1356	0
149	20241002	180900	26854268	1356	1356	1356	1356	0
150	20241002	180800	26854268	1356	1356	1356	1356	0
151	20241002	180700	26854268	1356	1356	1356	1356	0
152	20241002	180600	26854268	1356	1356	1356	1356	470
153	20241002	180500	26854268	1356	1356	1356	1356	0
154	20241002	180400	26854268	1356	1356	1356	1356	0
155	20241002	180300	26854268	1356	1356	1356	1356	0
156	20241002	180200	26854268	1356	1356	1356	1356	0
157	20241002	180100	26854268	1356	1356	1356	1356	0
158	20241002	180000	26854268	1356	1356	1356	1356	0
159	20241002	175900	26854268	1356	1356	1356	1356	0
160	20241002	175800	26854268	1356	1356	1356	1356	0
161	20241002	175700	26854268	1356	1356	1356	1356	0
162	20241002	175600	26854268	1356	1356	1356	1356	0
163	20241002	175500	26854268	1356	1356	1356	1356	0
164	20241002	175400	26854268	1356	1356	1356	1356	0
165	20241002	175300	26854268	1356	1356	1356	1356	0
166	20241002	175200	26854268	1356	1356	1356	1356	0
167	20241002	175100	26854268	1356	1356	1356	1356	0
168	20241002	175000	26854268	1356	1356	1356	1356	0
169	20241002	174900	26854268	1356	1356	1356	1356	0
170	20241002	174800	26854268	1356	1356	1356	1356	0
171	20241002	174700	26854268	1356	1356	1356	1356	0
172	20241002	174600	26854268	1356	1356	1356	1356	0
173	20241002	174500	26854268	1356	1356	1356	1356	0
174	20241002	174400	26854268	1356	1356	1356	1356	0
175	20241002	174300	26854268	1356	1356	1356	1356	0
176	20241002	174200	26854268	1356	1356	1356	1356	0
177	20241002	174100	26854268	1356	1356	1356	1356	0
178	20241002	174000	26854268	1356	1356	1356	1356	0
179	20241002	173900	26854268	1356	1356	1356	1356	0
180	20241002	173800	26854268	1356	1356	1356	1356	0
181	20241002	173700	26854268	1356	1356	1356	1356	0
182	20241002	173600	26854268	1356	1356	1356	1356	470
183	20241002	173500	26854268	1356	1356	1356	1356	0
184	20241002	173400	26854268	1356	1356	1356	1356	0
185	20241002	173300	26854268	1356	1356	1356	1356	0
186	20241002	173200	26854268	1356	1356	1356	1356	0
187	20241002	173100	26854268	1356	1356	1356	1356	0
188	20241002	173000	26854268	1356	1356	1356	1356	0
189	20241002	172900	26854268	1356	1356	1356	1356	0
190	20241002	172800	26854268	1356	1356	1356	1356	0
191	20241002	172700	26854268	1356	1356	1356	1356	0
192	20241002	172600	26854268	1356	1356	1356	1356	0
193	20241002	172500	26854268	1356	1356	1356	1356	0
194	20241002	172400	26854268	1356	1356	1356	1356	0
195	20241002	172300	26854268	1356	1356	1356	1356	0
196	20241002	172200	26854268	1356	1356	1356	1356	0
197	20241002	172100	26854268	1356	1356	1356	1356	0
198	20241002	172000	26854268	1356	1356	1356	1356	0
199	20241002	171900	26854268	1356	1356	1356	1356	0
200	20241002	171800	26854268	1356	1356	1356	1356	0
201	20241002	171700	26854268	1356	1356	1356	1356	0
202	20241002	171600	26854268	1356	1356	1356	1356	0
203	20241002	171500	26854268	1356	1356	1356	1356	0
204	20241002	171400	26854268	1356	1356	1356	1356	0
205	20241002	171300	26854268	1356	1356	1356	1356	0
206	20241002	171200	26854268	1356	1356	1356	1356	0
207	20241002	171100	26854268	1356	1356	1356	1356	0
208	20241002	171000	26854268	1356	1356	1356	1356	0
209	20241002	170900	26854268	1356	1356	1356	1356	0
210	20241002	170800	26854268	1356	1356	1356	1356	0
211	20241002	170700	26854268	1356	1356	1356	1356	0
212	20241002	170600	26854268	1356	1356	1356	1356	470
213	20241002	170500	26854268	1356	1356	1356	1356	0
214	20241002	170400	26854268	1356	1356	1356	1356	0
215	20241002	170300	26854268	1356	1356	1356	1356	0
216	20241002	170200	26854268	1356	1356	1356	1356	0
217	20241002	170100	26854268	1356	1356	1356	1356	0
218	20241002	170000	26854268	1356	1356	1356	1356	0
219	20241002	165900	26854268	1356	1356	1356	1356	0
220	20241002	165800	26854268	1356	1356	1356	1356	0
221	20241002	165700	26854268	1356	1356	1356	1356	0
222	20241002	165600	26854268	1356	1356	1356	1356	0
223	20241002	165500	26854268	1356	1356	1356	1356	0
224	20241002	165400	26854268	1356	1356	1356	1356	0
225	20241002	165300	26854268	1356	1356	1356	1356	0
226	20241002	165200	26854268	1356	1356	1356	1356	0
227	20241002	165100	26854268	1356	1356	1356	1356	0
228	20241002	165000	26854268	1356	1356	1356	1356	0
229	20241002	164900	26854268	1356	1356	1356	1356	0
230	20241002	164800	26854268	1356	1356	1356	1356	0
231	20241002	164700	26854268	1356	1356	1356	1356	0
232	20241002	164600	26854268	1356	1356	1356	1356	0
233	20241002	164500	26854268	1356	1356	1356	1356	0
234	20241002	164400	26854268	1356	1356	1356	1356	0
235	20241002	164300	26854268	1356	1356	1356	1356	0
236	20241002	164200	26854268	1356	1356	1356	1356	0
237	20241002	164100	26854268	1356	1356	1356	1356	0
238	20241002	164000	26854268	1356	1356	1356	1356	0
239	20241002	163900	26854268	1356	1356	1356	1356	0
240	20241002	163800	26854268	1356	1356	1356	1356	0
241	20241002	163700	26854268	1356	1356	1356	1356	0
242	20241002	163600	26854268	1356	1356	1356	1356	470
243	20241002	163500	26854268	1356	1356	1356	1356	0
244	20241002	163400	26854268	1356	1356	1356	1356	0
245	20241002	163300	26854268	1356	1356	1356	1356	0
246	20241002	163200	26854268	1356	1356	1356	1356	0
247	20241002	163100	26854268	1356	1356	1356	1356	0
248	20241002	163000	26854268	1356	1356	1356	1356	0
249	20241002	162900	26854268	1356	1356	1356	1356	0
250	20241002	162800	26854268	1356	1356	1356	1356	0
251	20241002	162700	26854268	1356	1356	1356	1356	0
252	20241002	162600	26854268	1356	1356	1356	1356	0
253	20241002	162500	26854268	1356	1356	1356	1356	0
254	20241002	162400	26854268	1356	1356	1356	1356	0
255	20241002	162300	26854268	1356	1356	1356	1356	0
256	20241002	162200	26854268	1356	1356	1356	1356	0
257	20241002	162100	26854268	1356	1356	1356	1356	0
258	20241002	162000	26854268	1356	1356	1356	1356	0
259	20241002	161900	26854268	1356	1356	1356	1356	0
260	20241002	161800	26854268	1356	1356	1356	1356	0
261	20241002	161700	26854268	1356	1356	1356	1356	0
262	20241002	161600	26854268	1356	1356	1356	1356	0
263	20241002	161500	26854268	1356	1356	1356	1356	0
264	20241002	161400	26854268	1356	1356	1356	1356	0
265	20241002	161300	26854268	1356	1356	1356	1356	0
266	20241002	161200	26854268	1356	1356	1356	1356	0
267	20241002	161100	26854268	1356	1356	1356	1356	0
268	20241002	161000	26854268	1356	1356	1356	1356	0
269	20241002	160900	26854268	1356	1356	1356	1356	0
270	20241002	160800	26854268	1356	1356	1356	1356	0
271	20241002	160700	26854268	1356	1356	1356	1356	0
272	20241002	160600	26854268	1356	1356	1356	1356	470
273	20241002	160500	26854268	1356	1356	1356	1356	0
274	20241002	160400	26854268	1356	1356	1356	1356	0
275	20241002	160300	26854268	1356	1356	1356	1356	0
276	20241002	160200	26854268	1356	1356	1356	1356	0
277	20241002	160100	26854268	1356	1356	1356	1356	0
278	20241002	160000	26854268	1356	1356	1356	1356	0
279	20241002	155900	26854268	1356	1356	1356	1356	0
280	20241002	155800	26854268	1356	1356	1356	1356	0
281	20241002	155700	26854268	1356	1356	1356	1356	0
282	20241002	155600	26854268	1356	1356	1356	1356	0
283	20241002	155500	26854268	1356	1356	1356	1356	0
284	20241002	155400	26854268	1356	1356	1356	1356	0
285	20241002	155300	26854268	1356	1356	1356	1356	0
286	20241002	155200	26854268	1356	1356	1356	1356	0
287	20241002	155100	26854268	1356	1356	1356	1356	0
288	20241002	155000	26854268	1356	1356	1356	1356	0
289	20241002	154900	26854268	1356	1356	1356	1356	0
290	20241002	154800	26854268	1356	1356	1356	1356	0
291	20241002	154700	26854268	1356	1356	1356	1356	0
292	20241002	154600	26854268	1356	1356	1356	1356	0
293	20241002	154500	26854268	1356	1356	1356	1356	0
294	20241002	154400	26854268	1356	1356	1356	1356	0
295	20241002	154300	26854268	1356	1356	1356	1356	0
296	20241002	154200	26854268	1356	1356	1356	1356	0
297	20241002	154100	26854268	1356	1356	1356	1356	0
298	20241002	154000	26854268	1356	1356	1356	1356	0
299	20241002	153900	26854268	1356	1356	1356	1356	0
300	20241002	153800	26854268	1356	1356	1356	1356	0
301	20241002	153700	26854268	1356	1356	1356	1356	0
302	20241002	153600	26854268	1356	1356	1356	1356	470
303	20241002	153500	26854268	1356	1356	1356	1356	0
304	20241002	153400	26854268	1356	1356	1356	1356	0
305	20241002	153300	26854268	1356	1356	1356	1356	0
306	20241002	153200	26854268	1356	1356	1356	1356	0
307	20241002	153100	26854268	1356	1356	1356	1356	0
308	20241002	153000	26854268	1356	1356	1356	1356	470
309	20241002	152900	26216948	1382	1382	1382	1382	0
310	20241002	152800	26216948	1382	1382	1382	1382	0
311	20241002	152700	26216948	1382	1382	1382	1382	0
312	20241002	152600	26216948	1382	1382	1382	1382	0
313	20241002	152500	26216948	1382	1382	1382	1382	0
314	20241002	152400	26216948	1382	1382	1382	1382	0
315	20241002	152300	26216948	1382	1382	1382	1382	0
316	20241002	152200	26216948	1382	1382	1382	1382	0
317	20241002	152100	26216948	1382	1382	1382	1382	0
318	20241002	152000	26216948	1382	1382	1382	1382	0
319	20241002	151900	26216948	1382	1357	1382	1357	50
320	20241002	151800	26148391	1356	1356	1356	1356	0
321	20241002	151700	26148391	1356	1356	1356	1356	0
322	20241002	151600	26148391	1356	1360	1360	1356	5985
323	20241002	151500	18020920	1360	1360	1360	1360	6
324	20241002	151400	18012760	1359	1359	1359	1359	0
325	20241002	151300	18012760	1359	1359	1359	1359	0
326	20241002	151200	18012760	1359	1359	1359	1359	0
327	20241002	151100	18012760	1359	1359	1359	1359	0
328	20241002	151000	18012760	1359	1361	1361	1359	31
329	20241002	150900	17970609	1365	1365	1365	1365	0
330	20241002	150800	17970609	1365	1365	1365	1365	0
331	20241002	150700	17970609	1365	1365	1365	1365	51
332	20241002	150600	17900994	1365	1365	1365	1365	0
333	20241002	150500	17900994	1365	1365	1365	1365	6
334	20241002	150400	17892804	1374	1374	1374	1374	0
335	20241002	150300	17892804	1374	1374	1374	1374	0
336	20241002	150200	17892804	1374	1374	1374	1374	3
337	20241002	150100	17888682	1370	1362	1373	1362	255
338	20241002	150000	17540147	1359	1359	1359	1359	6
339	20241002	145900	17531993	1359	1359	1359	1359	0
340	20241002	145800	17531993	1359	1359	1359	1359	0
341	20241002	145700	17531993	1359	1359	1359	1359	0
342	20241002	145600	17531993	1359	1359	1359	1359	0
343	20241002	145500	17531993	1359	1362	1362	1359	9
344	20241002	145400	17519753	1360	1360	1360	1360	18
345	20241002	145300	17495273	1360	1360	1360	1360	0
346	20241002	145200	17495273	1360	1360	1360	1360	0
347	20241002	145100	17495273	1360	1360	1360	1360	0
348	20241002	145000	17495273	1360	1360	1360	1360	6
349	20241002	144900	17487113	1360	1360	1360	1360	0
350	20241002	144800	17487113	1360	1360	1360	1360	0
351	20241002	144700	17487113	1360	1360	1360	1360	0
352	20241002	144600	17487113	1360	1360	1360	1360	0
353	20241002	144500	17487113	1360	1360	1360	1360	6
354	20241002	144400	17478953	1369	1369	1369	1369	0
355	20241002	144300	17478953	1369	1369	1369	1369	0
356	20241002	144200	17478953	1369	1369	1369	1369	0
357	20241002	144100	17478953	1369	1369	1369	1369	11
358	20241002	144000	17463894	1360	1360	1360	1360	6
359	20241002	143900	17455734	1368	1368	1368	1368	0
360	20241002	143800	17455734	1368	1368	1368	1368	0
361	20241002	143700	17455734	1368	1368	1368	1368	0
362	20241002	143600	17455734	1368	1366	1368	1366	400
363	20241002	143500	16908851	1361	1361	1361	1361	1
364	20241002	143400	16907490	1361	1361	1361	1361	0
365	20241002	143300	16907490	1361	1361	1361	1361	0
366	20241002	143200	16907490	1361	1361	1361	1361	0
367	20241002	143100	16907490	1361	1361	1361	1361	0
368	20241002	143000	16907490	1361	1361	1361	1361	5
369	20241002	142900	16900685	1361	1361	1361	1361	0
370	20241002	142800	16900685	1361	1361	1361	1361	0
371	20241002	142700	16900685	1361	1361	1361	1361	0
372	20241002	142600	16900685	1361	1361	1361	1361	0
373	20241002	142500	16900685	1361	1361	1361	1361	6
374	20241002	142400	16892519	1361	1361	1361	1361	0
375	20241002	142300	16892519	1361	1361	1361	1361	0
376	20241002	142200	16892519	1361	1361	1361	1361	0
377	20241002	142100	16892519	1361	1361	1361	1361	0
378	20241002	142000	16892519	1361	1361	1361	1361	6
379	20241002	141900	16884353	1362	1362	1362	1362	0
380	20241002	141800	16884353	1362	1362	1362	1362	0
381	20241002	141700	16884353	1362	1362	1362	1362	6
382	20241002	141600	16876181	1361	1361	1361	1361	1
383	20241002	141500	16874820	1362	1362	1362	1362	1
384	20241002	141400	16873458	1362	1362	1362	1362	0
385	20241002	141300	16873458	1362	1362	1362	1362	0
386	20241002	141200	16873458	1362	1362	1362	1362	0
387	20241002	141100	16873458	1362	1362	1362	1362	0
388	20241002	141000	16873458	1362	1362	1362	1362	6
389	20241002	140900	16865286	1368	1368	1368	1368	11
390	20241002	140800	16850238	1361	1361	1361	1361	0
391	20241002	140700	16850238	1361	1361	1361	1361	0
392	20241002	140600	16850238	1361	1361	1361	1361	0
393	20241002	140500	16850238	1361	1361	1361	1361	6
394	20241002	140400	16842072	1370	1370	1370	1370	0
395	20241002	140300	16842072	1370	1370	1370	1370	0
396	20241002	140200	16842072	1370	1370	1370	1370	0
397	20241002	140100	16842072	1370	1370	1370	1370	0
398	20241002	140000	16842072	1370	1370	1370	1370	0
399	20241002	135900	16842072	1370	1370	1370	1370	0
400	20241002	135800	16842072	1370	1370	1370	1370	0
401	20241002	135700	16842072	1370	1370	1370	1370	0
402	20241002	135600	16842072	1370	1370	1370	1370	0
403	20241002	135500	16842072	1370	1370	1370	1370	0
404	20241002	135400	16842072	1370	1370	1370	1370	0
405	20241002	135300	16842072	1370	1370	1370	1370	3
406	20241002	135200	16837962	1361	1361	1361	1361	0
407	20241002	135100	16837962	1361	1361	1361	1361	3
408	20241002	135000	16833879	1361	1361	1361	1361	6
409	20241002	134900	16825713	1370	1370	1370	1370	3
410	20241002	134800	16821603	1361	1361	1361	1361	14
411	20241002	134700	16802549	1371	1361	1371	1361	17
412	20241002	134600	16779382	1362	1362	1362	1362	14
413	20241002	134500	16760314	1362	1365	1365	1361	366
414	20241002	134400	16261266	1365	1365	1365	1365	0
415	20241002	134300	16261266	1365	1365	1365	1365	6
416	20241002	134200	16253076	1374	1374	1374	1374	3
417	20241002	134100	16248954	1365	1365	1365	1365	0
418	20241002	134000	16248954	1365	1365	1365	1365	21
419	20241002	133900	16220289	1365	1365	1365	1365	0
420	20241002	133800	16220289	1365	1365	1365	1365	15
421	20241002	133700	16199814	1365	1371	1379	1365	106
422	20241002	133600	16054751	1372	1372	1372	1372	0
423	20241002	133500	16054751	1372	1372	1372	1372	136
424	20241002	133400	15868159	1372	1372	1372	1372	0
425	20241002	133300	15868159	1372	1372	1372	1372	5
426	20241002	133200	15861299	1372	1372	1372	1372	0
427	20241002	133100	15861299	1372	1372	1372	1372	0
428	20241002	133000	15861299	1372	1372	1372	1372	21
429	20241002	132900	15832487	1372	1372	1372	1372	0
430	20241002	132800	15832487	1372	1372	1372	1372	0
431	20241002	132700	15832487	1372	1372	1372	1372	0
432	20241002	132600	15832487	1372	1372	1372	1372	1
433	20241002	132500	15831115	1372	1372	1372	1372	7
434	20241002	132400	15821511	1372	1372	1372	1372	0
435	20241002	132300	15821511	1372	1372	1372	1372	1
436	20241002	132200	15820139	1372	1372	1372	1372	1
437	20241002	132100	15818767	1372	1372	1372	1372	0
438	20241002	132000	15818767	1372	1372	1372	1372	7
439	20241002	131900	15809163	1372	1381	1381	1372	4
440	20241002	131800	15803648	1372	1372	1372	1372	0
441	20241002	131700	15803648	1372	1372	1372	1372	0
442	20241002	131600	15803648	1372	1372	1372	1372	2
443	20241002	131500	15800904	1372	1372	1372	1372	6
444	20241002	131400	15792672	1372	1372	1372	1372	0
445	20241002	131300	15792672	1372	1372	1372	1372	1
446	20241002	131200	15791300	1372	1372	1372	1372	0
447	20241002	131100	15791300	1372	1372	1372	1372	0
448	20241002	131000	15791300	1372	1372	1372	1372	6
449	20241002	130900	15783068	1372	1372	1372	1372	1
450	20241002	130800	15781696	1372	1372	1372	1372	0
451	20241002	130700	15781696	1372	1372	1372	1372	0
452	20241002	130600	15781696	1372	1372	1372	1372	5
453	20241002	130500	15774836	1372	1372	1381	1372	27
454	20241002	130400	15737693	1381	1381	1381	1381	0
455	20241002	130300	15737693	1381	1372	1381	1372	9
456	20241002	130200	15725318	1381	1381	1381	1381	0
457	20241002	130100	15725318	1381	1381	1381	1381	3
458	20241002	130000	15721175	1372	1372	1372	1372	11
459	20241002	125900	15706083	1381	1381	1381	1381	3
460	20241002	125800	15701940	1372	1372	1372	1372	0
461	20241002	125700	15701940	1372	1372	1372	1372	17
462	20241002	125600	15678616	1372	1372	1372	1372	18
463	20241002	125500	15653920	1372	1373	1373	1372	24
464	20241002	125400	15620984	1373	1373	1373	1373	500
465	20241002	125300	14934484	1373	1373	1373	1373	0
466	20241002	125200	14934484	1373	1373	1373	1373	3
467	20241002	125100	14930365	1381	1381	1381	1381	3
468	20241002	125000	14926222	1373	1373	1373	1373	6
469	20241002	124900	14917984	1373	1373	1373	1373	6
470	20241002	124800	14909746	1381	1381	1381	1381	0
471	20241002	124700	14909746	1381	1381	1381	1381	0
472	20241002	124600	14909746	1381	1373	1381	1373	27
473	20241002	124500	14872643	1373	1373	1373	1373	0
474	20241002	124400	14872643	1373	1373	1373	1373	0
475	20241002	124300	14872643	1373	1373	1373	1373	0
476	20241002	124200	14872643	1373	1373	1373	1373	5
477	20241002	124100	14865778	1373	1373	1373	1373	0
478	20241002	124000	14865778	1373	1373	1373	1373	0
479	20241002	123900	14865778	1373	1373	1373	1373	19
480	20241002	123800	14839691	1373	1373	1373	1373	0
481	20241002	123700	14839691	1373	1373	1373	1373	0
482	20241002	123600	14839691	1373	1373	1373	1373	1
483	20241002	123500	14838318	1373	1372	1373	1372	3
484	20241002	123400	14834201	1382	1382	1382	1382	0
485	20241002	123300	14834201	1382	1382	1382	1382	11
486	20241002	123200	14818999	1383	1383	1383	1383	0
487	20241002	123100	14818999	1383	1383	1383	1383	0
488	20241002	123000	14818999	1383	1383	1383	1383	0
489	20241002	122900	14818999	1383	1383	1383	1383	0
490	20241002	122800	14818999	1383	1383	1383	1383	0
491	20241002	122700	14818999	1383	1383	1383	1383	0
492	20241002	122600	14818999	1383	1383	1383	1383	0
493	20241002	122500	14818999	1383	1383	1383	1383	0
494	20241002	122400	14818999	1383	1383	1383	1383	0
495	20241002	122300	14818999	1383	1383	1383	1383	0
496	20241002	122200	14818999	1383	1383	1383	1383	0
497	20241002	122100	14818999	1383	1383	1383	1383	0
498	20241002	122000	14818999	1383	1383	1383	1383	0
499	20241002	121900	14818999	1383	1383	1383	1383	0
500	20241002	121800	14818999	1383	1383	1383	1383	0
501	20241002	121700	14818999	1383	1383	1383	1383	0
502	20241002	121600	14818999	1383	1383	1383	1383	0
503	20241002	121500	14818999	1383	1383	1383	1383	0
504	20241002	121400	14818999	1383	1383	1383	1383	0
505	20241002	121300	14818999	1383	1383	1383	1383	0
506	20241002	121200	14818999	1383	1383	1383	1383	0
507	20241002	121100	14818999	1383	1383	1383	1383	0
508	20241002	121000	14818999	1383	1383	1383	1383	0
509	20241002	120900	14818999	1383	1383	1383	1383	0
510	20241002	120800	14818999	1383	1383	1383	1383	0
511	20241002	120700	14818999	1383	1383	1383	1383	0
512	20241002	120600	14818999	1383	1375	1383	1375	27
513	20241002	120500	14781850	1375	1375	1375	1375	0
514	20241002	120400	14781850	1375	1375	1375	1375	0
515	20241002	120300	14781850	1375	1375	1375	1375	377
516	20241002	120200	14263475	1375	1375	1375	1375	9
517	20241002	120100	14251100	1383	1383	1383	1383	11
518	20241002	120000	14235887	1375	1375	1375	1375	0
519	20241002	115900	14235887	1375	1375	1375	1375	25
520	20241002	115800	14201512	1375	1375	1375	1375	0
521	20241002	115700	14201512	1375	1375	1375	1375	0
522	20241002	115600	14201512	1375	1375	1375	1375	0
523	20241002	115500	14201512	1375	1375	1375	1375	1
524	20241002	115400	14200137	1375	1375	1375	1375	0
525	20241002	115300	14200137	1375	1375	1375	1375	0
526	20241002	115200	14200137	1375	1375	1375	1375	7
527	20241002	115100	14190512	1384	1384	1384	1384	2
528	20241002	115000	14187744	1375	1375	1375	1375	0
529	20241002	114900	14187744	1375	1375	1375	1375	27
530	20241002	114800	14150619	1375	1375	1375	1375	0
531	20241002	114700	14150619	1375	1375	1375	1375	0
532	20241002	114600	14150619	1375	1375	1375	1375	2
533	20241002	114500	14147869	1375	1375	1375	1375	8
534	20241002	114400	14136869	1384	1384	1384	1384	3
535	20241002	114300	14132717	1375	1375	1375	1375	0
536	20241002	114200	14132717	1375	1375	1375	1375	29
537	20241002	114100	14092842	1375	1375	1375	1375	0
538	20241002	114000	14092842	1375	1375	1375	1375	0
539	20241002	113900	14092842	1375	1375	1375	1375	1
540	20241002	113800	14091467	1384	1384	1384	1384	0
541	20241002	113700	14091467	1384	1384	1384	1384	0
542	20241002	113600	14091467	1384	1375	1384	1375	4
543	20241002	113500	14085940	1384	1384	1384	1384	3
544	20241002	113400	14081788	1375	1375	1375	1375	0
545	20241002	113300	14081788	1375	1375	1375	1375	0
546	20241002	113200	14081788	1375	1375	1375	1375	3
547	20241002	113100	14077663	1384	1384	1384	1384	2
548	20241002	113000	14074895	1375	1375	1375	1375	1
549	20241002	112900	14073520	1375	1384	1384	1375	14
550	20241002	112800	14054171	1384	1384	1384	1384	0
551	20241002	112700	14054171	1384	1384	1384	1384	2
552	20241002	112600	14051403	1375	1375	1375	1375	1
553	20241002	112500	14050028	1384	1384	1384	1384	2
554	20241002	112400	14047260	1375	1375	1375	1375	0
555	20241002	112300	14047260	1375	1375	1375	1375	11
556	20241002	112200	14032135	1384	1384	1384	1384	0
557	20241002	112100	14032135	1384	1384	1384	1384	0
558	20241002	112000	14032135	1384	1375	1384	1375	37
559	20241002	111900	13981242	1385	1385	1385	1385	0
560	20241002	111800	13981242	1385	1385	1385	1385	0
561	20241002	111700	13981242	1385	1385	1385	1385	0
562	20241002	111600	13981242	1385	1385	1385	1385	0
563	20241002	111500	13981242	1385	1385	1385	1385	0
564	20241002	111400	13981242	1385	1378	1385	1378	38
565	20241002	111300	13928822	1378	1375	1378	1375	10
566	20241002	111200	13915063	1372	1372	1372	1372	0
567	20241002	111100	13915063	1372	1372	1372	1372	0
568	20241002	111000	13915063	1372	1372	1372	1372	0
569	20241002	110900	13915063	1372	1372	1372	1372	0
570	20241002	110800	13915063	1372	1372	1372	1372	2
571	20241002	110700	13912319	1371	1371	1371	1371	0
572	20241002	110600	13912319	1371	1370	1371	1370	287
573	20241002	110500	13519082	1370	1370	1370	1370	0
574	20241002	110400	13519082	1370	1370	1370	1370	0
575	20241002	110300	13519082	1370	1370	1370	1370	0
576	20241002	110200	13519082	1370	1370	1370	1370	0
577	20241002	110100	13519082	1370	1370	1370	1370	0
578	20241002	110000	13519082	1370	1370	1370	1370	0
579	20241002	105900	13519082	1370	1370	1370	1370	0
580	20241002	105800	13519082	1370	1370	1370	1370	0
581	20241002	105700	13519082	1370	1370	1370	1370	11
582	20241002	105600	13504012	1370	1370	1370	1370	0
583	20241002	105500	13504012	1370	1370	1370	1370	0
584	20241002	105400	13504012	1370	1370	1370	1370	3
585	20241002	105300	13499902	1370	1370	1370	1370	0
586	20241002	105200	13499902	1370	1370	1370	1370	0
587	20241002	105100	13499902	1370	1370	1370	1370	0
588	20241002	105000	13499902	1370	1370	1370	1370	0
589	20241002	104900	13499902	1370	1370	1370	1370	0
590	20241002	104800	13499902	1370	1370	1370	1370	0
591	20241002	104700	13499902	1370	1370	1370	1370	0
592	20241002	104600	13499902	1370	1370	1370	1370	0
593	20241002	104500	13499902	1370	1370	1370	1370	0
594	20241002	104400	13499902	1370	1370	1370	1370	0
595	20241002	104300	13499902	1370	1370	1370	1370	0
596	20241002	104200	13499902	1370	1370	1370	1370	0
597	20241002	104100	13499902	1370	1370	1370	1370	0
598	20241002	104000	13499902	1370	1370	1370	1370	0
599	20241002	103900	13499902	1370	1370	1370	1370	0
600	20241002	103800	13499902	1370	1370	1370	1370	0
601	20241002	103700	13499902	1370	1370	1370	1370	0
602	20241002	103600	13499902	1370	1370	1370	1370	0
603	20241002	103500	13499902	1370	1370	1370	1370	0
604	20241002	103400	13499902	1370	1370	1370	1370	0
605	20241002	103300	13499902	1370	1370	1370	1370	0
606	20241002	103200	13499902	1370	1370	1370	1370	0
607	20241002	103100	13499902	1370	1370	1370	1370	0
608	20241002	103000	13499902	1370	1370	1370	1370	0
609	20241002	102900	13499902	1370	1370	1370	1370	10
610	20241002	102800	13486202	1370	1370	1370	1370	0
611	20241002	102700	13486202	1370	1370	1370	1370	0
612	20241002	102600	13486202	1370	1370	1370	1370	0
613	20241002	102500	13486202	1370	1370	1370	1370	11
614	20241002	102400	13471132	1362	1362	1362	1362	0
615	20241002	102300	13471132	1362	1362	1362	1362	370
616	20241002	102200	12967192	1371	1371	1371	1371	0
617	20241002	102100	12967192	1371	1371	1371	1371	9
618	20241002	102000	12954853	1371	1371	1371	1371	0
619	20241002	101900	12954853	1371	1371	1371	1371	0
620	20241002	101800	12954853	1371	1366	1371	1366	366
621	20241002	101700	12453752	1366	1366	1366	1366	483
622	20241002	101600	11793974	1366	1366	1366	1366	0
623	20241002	101500	11793974	1366	1366	1366	1366	0
624	20241002	101400	11793974	1366	1366	1366	1366	34
625	20241002	101300	11747530	1360	1360	1360	1360	0
626	20241002	101200	11747530	1360	1360	1360	1360	0
627	20241002	101100	11747530	1360	1360	1360	1360	0
628	20241002	101000	11747530	1360	1360	1360	1360	0
629	20241002	100900	11747530	1360	1360	1360	1360	0
630	20241002	100800	11747530	1360	1360	1360	1360	0
631	20241002	100700	11747530	1360	1360	1360	1360	0
632	20241002	100600	11747530	1360	1360	1360	1360	0
633	20241002	100500	11747530	1360	1360	1360	1360	0
634	20241002	100400	11747530	1360	1360	1360	1360	0
635	20241002	100300	11747530	1360	1360	1360	1360	0
636	20241002	100200	11747530	1360	1360	1360	1360	6
637	20241002	100100	11739370	1366	1366	1366	1366	0
638	20241002	100000	11739370	1366	1366	1366	1366	0
639	20241002	095900	11739370	1366	1366	1366	1366	0
640	20241002	095800	11739370	1366	1366	1366	1366	0
641	20241002	095700	11739370	1366	1366	1366	1366	0
642	20241002	095600	11739370	1366	1366	1366	1366	0
643	20241002	095500	11739370	1366	1366	1366	1366	0
644	20241002	095400	11739370	1366	1366	1366	1366	0
645	20241002	095300	11739370	1366	1366	1366	1366	11
646	20241002	095200	11724344	1358	1358	1358	1358	0
647	20241002	095100	11724344	1358	1358	1358	1358	0
648	20241002	095000	11724344	1358	1358	1358	1358	0
649	20241002	094900	11724344	1358	1358	1358	1358	0
650	20241002	094800	11724344	1358	1358	1358	1358	0
651	20241002	094700	11724344	1358	1358	1358	1358	0
652	20241002	094600	11724344	1358	1361	1361	1358	2267
653	20241002	094500	8645755	1359	1359	1359	1359	0
654	20241002	094400	8645755	1359	1359	1359	1359	316
655	20241002	094300	8216311	1359	1359	1359	1359	0
656	20241002	094200	8216311	1359	1359	1359	1359	0
657	20241002	094100	8216311	1359	1359	1359	1359	0
658	20241002	094000	8216311	1359	1359	1359	1359	0
659	20241002	093900	8216311	1359	1359	1359	1359	0
660	20241002	093800	8216311	1359	1359	1359	1359	0
661	20241002	093700	8216311	1359	1359	1359	1359	187
662	20241002	093600	7962178	1359	1359	1359	1359	0
663	20241002	093500	7962178	1359	1359	1359	1359	0
664	20241002	093400	7962178	1359	1359	1359	1359	0
665	20241002	093300	7962178	1359	1359	1359	1359	0
666	20241002	093200	7962178	1359	1359	1359	1359	629
667	20241002	093100	7107367	1359	1359	1359	1359	50
668	20241002	093000	7039417	1359	1359	1359	1359	0
669	20241002	092900	7039417	1359	1359	1359	1359	1213
670	20241002	092800	5390950	1359	1359	1359	1359	0
671	20241002	092700	5390950	1359	1359	1359	1359	0
672	20241002	092600	5390950	1359	1359	1359	1359	22
673	20241002	092500	5361052	1359	1359	1359	1359	0
674	20241002	092400	5361052	1359	1359	1359	1359	30
675	20241002	092300	5320282	1359	1359	1359	1359	0
676	20241002	092200	5320282	1359	1359	1359	1359	0
677	20241002	092100	5320282	1359	1359	1359	1359	0
678	20241002	092000	5320282	1359	1365	1365	1359	29
679	20241002	091900	5280781	1365	1365	1365	1365	0
680	20241002	091800	5280781	1365	1365	1365	1365	0
681	20241002	091700	5280781	1365	1365	1365	1365	13
682	20241002	091600	5263036	1365	1365	1365	1365	0
683	20241002	091500	5263036	1365	1365	1365	1365	0
684	20241002	091400	5263036	1365	1365	1365	1365	0
685	20241002	091300	5263036	1365	1367	1367	1365	146
686	20241002	091200	5063654	1368	1370	1370	1368	335
687	20241002	091100	4605217	1369	1369	1369	1369	0
688	20241002	091000	4605217	1369	1369	1369	1369	48
689	20241002	090900	4539505	1378	1378	1378	1378	48
690	20241002	090800	4473361	1378	1378	1378	1378	0
691	20241002	090700	4473361	1378	1378	1378	1378	100
692	20241002	090600	4335561	1379	1379	1379	1379	0
693	20241002	090500	4335561	1379	1379	1379	1379	299
694	20241002	090400	3923240	1369	1369	1369	1369	1
695	20241002	090300	3921871	1371	1369	1371	1369	2
696	20241002	090200	3919131	1369	1371	1371	1368	119
697	20241002	090100	3756062	1371	1371	1371	1371	3
698	20241002	090000	3751949	1384	1385	1385	1371	2693