KissMeData/023440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190700	42427685	1370	1370	1370	1370	396
3	20241002	190600	42427685	1370	1370	1370	1370	0
4	20241002	190500	42427685	1370	1370	1370	1370	0
5	20241002	190400	42427685	1370	1370	1370	1370	0
6	20241002	190300	42427685	1370	1370	1370	1370	0
7	20241002	190200	42427685	1370	1370	1370	1370	0
8	20241002	190100	42427685	1370	1370	1370	1370	0
9	20241002	190000	42427685	1370	1370	1370	1370	0
10	20241002	185900	42427685	1370	1370	1370	1370	0
11	20241002	185800	42427685	1370	1370	1370	1370	0
12	20241002	185700	42427685	1370	1370	1370	1370	0
13	20241002	185600	42427685	1370	1370	1370	1370	0
14	20241002	185500	42427685	1370	1370	1370	1370	0
15	20241002	185400	42427685	1370	1370	1370	1370	0
16	20241002	185300	42427685	1370	1370	1370	1370	0
17	20241002	185200	42427685	1370	1370	1370	1370	0
18	20241002	185100	42427685	1370	1370	1370	1370	0
19	20241002	185000	42427685	1370	1370	1370	1370	0
20	20241002	184900	42427685	1370	1370	1370	1370	0
21	20241002	184800	42427685	1370	1370	1370	1370	0
22	20241002	184700	42427685	1370	1370	1370	1370	0
23	20241002	184600	42427685	1370	1370	1370	1370	0
24	20241002	184500	42427685	1370	1370	1370	1370	0
25	20241002	184400	42427685	1370	1370	1370	1370	0
26	20241002	184300	42427685	1370	1370	1370	1370	0
27	20241002	184200	42427685	1370	1370	1370	1370	0
28	20241002	184100	42427685	1370	1370	1370	1370	0
29	20241002	184000	42427685	1370	1370	1370	1370	0
30	20241002	183900	42427685	1370	1370	1370	1370	0
31	20241002	183800	42427685	1370	1370	1370	1370	0
32	20241002	183700	42427685	1370	1370	1370	1370	396
33	20241002	183600	42427685	1370	1370	1370	1370	0
34	20241002	183500	42427685	1370	1370	1370	1370	0
35	20241002	183400	42427685	1370	1370	1370	1370	0
36	20241002	183300	42427685	1370	1370	1370	1370	0
37	20241002	183200	42427685	1370	1370	1370	1370	0
38	20241002	183100	42427685	1370	1370	1370	1370	0
39	20241002	183000	42427685	1370	1370	1370	1370	0
40	20241002	182900	42427685	1370	1370	1370	1370	0
41	20241002	182800	42427685	1370	1370	1370	1370	0
42	20241002	182700	42427685	1370	1370	1370	1370	0
43	20241002	182600	42427685	1370	1370	1370	1370	0
44	20241002	182500	42427685	1370	1370	1370	1370	0
45	20241002	182400	42427685	1370	1370	1370	1370	0
46	20241002	182300	42427685	1370	1370	1370	1370	0
47	20241002	182200	42427685	1370	1370	1370	1370	0
48	20241002	182100	42427685	1370	1370	1370	1370	0
49	20241002	182000	42427685	1370	1370	1370	1370	0
50	20241002	181900	42427685	1370	1370	1370	1370	0
51	20241002	181800	42427685	1370	1370	1370	1370	0
52	20241002	181700	42427685	1370	1370	1370	1370	0
53	20241002	181600	42427685	1370	1370	1370	1370	0
54	20241002	181500	42427685	1370	1370	1370	1370	0
55	20241002	181400	42427685	1370	1370	1370	1370	0
56	20241002	181300	42427685	1370	1370	1370	1370	0
57	20241002	181200	42427685	1370	1370	1370	1370	0
58	20241002	181100	42427685	1370	1370	1370	1370	0
59	20241002	181000	42427685	1370	1370	1370	1370	0
60	20241002	180900	42427685	1370	1370	1370	1370	0
61	20241002	180800	42427685	1370	1370	1370	1370	0
62	20241002	180700	42427685	1370	1370	1370	1370	396
63	20241002	180600	42427685	1370	1370	1370	1370	0
64	20241002	180500	42427685	1370	1370	1370	1370	0
65	20241002	180400	42427685	1370	1370	1370	1370	0
66	20241002	180300	42427685	1370	1370	1370	1370	0
67	20241002	180200	42427685	1370	1370	1370	1370	0
68	20241002	180100	42427685	1370	1370	1370	1370	0
69	20241002	180000	42427685	1370	1370	1370	1370	0
70	20241002	175900	42427685	1370	1370	1370	1370	0
71	20241002	175800	42427685	1370	1370	1370	1370	0
72	20241002	175700	42427685	1370	1370	1370	1370	0
73	20241002	175600	42427685	1370	1370	1370	1370	0
74	20241002	175500	42427685	1370	1370	1370	1370	0
75	20241002	175400	42427685	1370	1370	1370	1370	0
76	20241002	175300	42427685	1370	1370	1370	1370	0
77	20241002	175200	42427685	1370	1370	1370	1370	0
78	20241002	175100	42427685	1370	1370	1370	1370	0
79	20241002	175000	42427685	1370	1370	1370	1370	0
80	20241002	174900	42427685	1370	1370	1370	1370	0
81	20241002	174800	42427685	1370	1370	1370	1370	0
82	20241002	174700	42427685	1370	1370	1370	1370	0
83	20241002	174600	42427685	1370	1370	1370	1370	0
84	20241002	174500	42427685	1370	1370	1370	1370	0
85	20241002	174400	42427685	1370	1370	1370	1370	0
86	20241002	174300	42427685	1370	1370	1370	1370	0
87	20241002	174200	42427685	1370	1370	1370	1370	0
88	20241002	174100	42427685	1370	1370	1370	1370	0
89	20241002	174000	42427685	1370	1370	1370	1370	0
90	20241002	173900	42427685	1370	1370	1370	1370	0
91	20241002	173800	42427685	1370	1370	1370	1370	0
92	20241002	173700	42427685	1370	1370	1370	1370	396
93	20241002	173600	42427685	1370	1370	1370	1370	0
94	20241002	173500	42427685	1370	1370	1370	1370	0
95	20241002	173400	42427685	1370	1370	1370	1370	0
96	20241002	173300	42427685	1370	1370	1370	1370	0
97	20241002	173200	42427685	1370	1370	1370	1370	0
98	20241002	173100	42427685	1370	1370	1370	1370	0
99	20241002	173000	42427685	1370	1370	1370	1370	0
100	20241002	172900	42427685	1370	1370	1370	1370	0
101	20241002	172800	42427685	1370	1370	1370	1370	0
102	20241002	172700	42427685	1370	1370	1370	1370	0
103	20241002	172600	42427685	1370	1370	1370	1370	0
104	20241002	172500	42427685	1370	1370	1370	1370	0
105	20241002	172400	42427685	1370	1370	1370	1370	0
106	20241002	172300	42427685	1370	1370	1370	1370	0
107	20241002	172200	42427685	1370	1370	1370	1370	0
108	20241002	172100	42427685	1370	1370	1370	1370	0
109	20241002	172000	42427685	1370	1370	1370	1370	0
110	20241002	171900	42427685	1370	1370	1370	1370	0
111	20241002	171800	42427685	1370	1370	1370	1370	0
112	20241002	171700	42427685	1370	1370	1370	1370	0
113	20241002	171600	42427685	1370	1370	1370	1370	0
114	20241002	171500	42427685	1370	1370	1370	1370	0
115	20241002	171400	42427685	1370	1370	1370	1370	0
116	20241002	171300	42427685	1370	1370	1370	1370	0
117	20241002	171200	42427685	1370	1370	1370	1370	0
118	20241002	171100	42427685	1370	1370	1370	1370	0
119	20241002	171000	42427685	1370	1370	1370	1370	0
120	20241002	170900	42427685	1370	1370	1370	1370	0
121	20241002	170800	42427685	1370	1370	1370	1370	0
122	20241002	170700	42427685	1370	1370	1370	1370	396
123	20241002	170600	42427685	1370	1370	1370	1370	0
124	20241002	170500	42427685	1370	1370	1370	1370	0
125	20241002	170400	42427685	1370	1370	1370	1370	0
126	20241002	170300	42427685	1370	1370	1370	1370	0
127	20241002	170200	42427685	1370	1370	1370	1370	0
128	20241002	170100	42427685	1370	1370	1370	1370	0
129	20241002	170000	42427685	1370	1370	1370	1370	0
130	20241002	165900	42427685	1370	1370	1370	1370	0
131	20241002	165800	42427685	1370	1370	1370	1370	0
132	20241002	165700	42427685	1370	1370	1370	1370	0
133	20241002	165600	42427685	1370	1370	1370	1370	0
134	20241002	165500	42427685	1370	1370	1370	1370	0
135	20241002	165400	42427685	1370	1370	1370	1370	0
136	20241002	165300	42427685	1370	1370	1370	1370	0
137	20241002	165200	42427685	1370	1370	1370	1370	0
138	20241002	165100	42427685	1370	1370	1370	1370	0
139	20241002	165000	42427685	1370	1370	1370	1370	0
140	20241002	164900	42427685	1370	1370	1370	1370	0
141	20241002	164800	42427685	1370	1370	1370	1370	0
142	20241002	164700	42427685	1370	1370	1370	1370	0
143	20241002	164600	42427685	1370	1370	1370	1370	0
144	20241002	164500	42427685	1370	1370	1370	1370	0
145	20241002	164400	42427685	1370	1370	1370	1370	0
146	20241002	164300	42427685	1370	1370	1370	1370	0
147	20241002	164200	42427685	1370	1370	1370	1370	0
148	20241002	164100	42427685	1370	1370	1370	1370	0
149	20241002	164000	42427685	1370	1370	1370	1370	0
150	20241002	163900	42427685	1370	1370	1370	1370	0
151	20241002	163800	42427685	1370	1370	1370	1370	0
152	20241002	163700	42427685	1370	1370	1370	1370	396
153	20241002	163600	42427685	1370	1370	1370	1370	0
154	20241002	163500	42427685	1370	1370	1370	1370	0
155	20241002	163400	42427685	1370	1370	1370	1370	0
156	20241002	163300	42427685	1370	1370	1370	1370	0
157	20241002	163200	42427685	1370	1370	1370	1370	0
158	20241002	163100	42427685	1370	1370	1370	1370	0
159	20241002	163000	42427685	1370	1370	1370	1370	0
160	20241002	162900	42427685	1370	1370	1370	1370	0
161	20241002	162800	42427685	1370	1370	1370	1370	0
162	20241002	162700	42427685	1370	1370	1370	1370	0
163	20241002	162600	42427685	1370	1370	1370	1370	0
164	20241002	162500	42427685	1370	1370	1370	1370	0
165	20241002	162400	42427685	1370	1370	1370	1370	0
166	20241002	162300	42427685	1370	1370	1370	1370	0
167	20241002	162200	42427685	1370	1370	1370	1370	0
168	20241002	162100	42427685	1370	1370	1370	1370	0
169	20241002	162000	42427685	1370	1370	1370	1370	0
170	20241002	161900	42427685	1370	1370	1370	1370	0
171	20241002	161800	42427685	1370	1370	1370	1370	0
172	20241002	161700	42427685	1370	1370	1370	1370	0
173	20241002	161600	42427685	1370	1370	1370	1370	0
174	20241002	161500	42427685	1370	1370	1370	1370	0
175	20241002	161400	42427685	1370	1370	1370	1370	0
176	20241002	161300	42427685	1370	1370	1370	1370	0
177	20241002	161200	42427685	1370	1370	1370	1370	0
178	20241002	161100	42427685	1370	1370	1370	1370	0
179	20241002	161000	42427685	1370	1370	1370	1370	0
180	20241002	160900	42427685	1370	1370	1370	1370	0
181	20241002	160800	42427685	1370	1370	1370	1370	0
182	20241002	160700	42427685	1370	1370	1370	1370	396
183	20241002	160600	42427685	1370	1370	1370	1370	0
184	20241002	160500	42427685	1370	1370	1370	1370	0
185	20241002	160400	42427685	1370	1370	1370	1370	0
186	20241002	160300	42427685	1370	1370	1370	1370	0
187	20241002	160200	42427685	1370	1370	1370	1370	0
188	20241002	160100	42427685	1370	1370	1370	1370	0
189	20241002	160000	42427685	1370	1370	1370	1370	0
190	20241002	155900	42427685	1370	1370	1370	1370	0
191	20241002	155800	42427685	1370	1370	1370	1370	0
192	20241002	155700	42427685	1370	1370	1370	1370	0
193	20241002	155600	42427685	1370	1370	1370	1370	0
194	20241002	155500	42427685	1370	1370	1370	1370	0
195	20241002	155400	42427685	1370	1370	1370	1370	0
196	20241002	155300	42427685	1370	1370	1370	1370	0
197	20241002	155200	42427685	1370	1370	1370	1370	0
198	20241002	155100	42427685	1370	1370	1370	1370	0
199	20241002	155000	42427685	1370	1370	1370	1370	0
200	20241002	154900	42427685	1370	1370	1370	1370	0
201	20241002	154800	42427685	1370	1370	1370	1370	0
202	20241002	154700	42427685	1370	1370	1370	1370	0
203	20241002	154600	42427685	1370	1370	1370	1370	0
204	20241002	154500	42427685	1370	1370	1370	1370	0
205	20241002	154400	42427685	1370	1370	1370	1370	0
206	20241002	154300	42427685	1370	1370	1370	1370	0
207	20241002	154200	42427685	1370	1370	1370	1370	0
208	20241002	154100	42427685	1370	1370	1370	1370	0
209	20241002	154000	42427685	1370	1370	1370	1370	0
210	20241002	153900	42427685	1370	1370	1370	1370	0
211	20241002	153800	42427685	1370	1370	1370	1370	0
212	20241002	153700	42427685	1370	1370	1370	1370	396
213	20241002	153600	42427685	1370	1370	1370	1370	0
214	20241002	153500	42427685	1370	1370	1370	1370	0
215	20241002	153400	42427685	1370	1370	1370	1370	0
216	20241002	153300	42427685	1370	1370	1370	1370	0
217	20241002	153200	42427685	1370	1370	1370	1370	0
218	20241002	153100	42427685	1370	1370	1370	1370	0
219	20241002	153000	42427685	1370	1370	1370	1370	396
220	20241002	152900	41885165	1371	1371	1371	1371	0
221	20241002	152800	41885165	1371	1371	1371	1371	0
222	20241002	152700	41885165	1371	1371	1371	1371	0
223	20241002	152600	41885165	1371	1371	1371	1371	0
224	20241002	152500	41885165	1371	1371	1371	1371	0
225	20241002	152400	41885165	1371	1371	1371	1371	0
226	20241002	152300	41885165	1371	1371	1371	1371	0
227	20241002	152200	41885165	1371	1371	1371	1371	0
228	20241002	152100	41885165	1371	1371	1371	1371	0
229	20241002	152000	41885165	1371	1371	1371	1371	0
230	20241002	151900	41885165	1371	1362	1371	1362	96
231	20241002	151800	41754134	1371	1362	1371	1362	1601
232	20241002	151700	39573563	1371	1363	1371	1362	351
233	20241002	151600	39094877	1371	1370	1371	1370	47
234	20241002	151500	39030486	1370	1370	1370	1370	0
235	20241002	151400	39030486	1370	1370	1370	1370	0
236	20241002	151300	39030486	1370	1370	1370	1370	0
237	20241002	151200	39030486	1370	1370	1370	1370	1000
238	20241002	151100	37660486	1370	1370	1370	1370	0
239	20241002	151000	37660486	1370	1370	1370	1370	0
240	20241002	150900	37660486	1370	1370	1370	1370	0
241	20241002	150800	37660486	1370	1370	1370	1370	0
242	20241002	150700	37660486	1370	1370	1370	1370	0
243	20241002	150600	37660486	1370	1370	1370	1370	0
244	20241002	150500	37660486	1370	1370	1370	1370	0
245	20241002	150400	37660486	1370	1370	1370	1370	0
246	20241002	150300	37660486	1370	1370	1370	1370	0
247	20241002	150200	37660486	1370	1370	1370	1370	0
248	20241002	150100	37660486	1370	1370	1370	1370	0
249	20241002	150000	37660486	1370	1370	1370	1370	0
250	20241002	145900	37660486	1370	1370	1370	1370	0
251	20241002	145800	37660486	1370	1370	1370	1370	0
252	20241002	145700	37660486	1370	1370	1370	1370	0
253	20241002	145600	37660486	1370	1370	1370	1370	1
254	20241002	145500	37659116	1363	1363	1363	1363	103
255	20241002	145400	37518727	1370	1370	1370	1370	5
256	20241002	145300	37511877	1370	1370	1370	1370	0
257	20241002	145200	37511877	1370	1370	1370	1370	0
258	20241002	145100	37511877	1370	1370	1370	1370	0
259	20241002	145000	37511877	1370	1370	1370	1370	0
260	20241002	144900	37511877	1370	1370	1370	1370	0
261	20241002	144800	37511877	1370	1370	1370	1370	0
262	20241002	144700	37511877	1370	1370	1370	1370	0
263	20241002	144600	37511877	1370	1370	1370	1370	0
264	20241002	144500	37511877	1370	1370	1370	1370	0
265	20241002	144400	37511877	1370	1370	1370	1370	1
266	20241002	144300	37510507	1370	1370	1370	1370	0
267	20241002	144200	37510507	1370	1370	1370	1370	500
268	20241002	144100	36825507	1371	1371	1371	1371	0
269	20241002	144000	36825507	1371	1371	1371	1371	0
270	20241002	143900	36825507	1371	1364	1371	1364	91
271	20241002	143800	36701376	1371	1371	1371	1371	0
272	20241002	143700	36701376	1371	1371	1371	1371	1
273	20241002	143600	36700005	1371	1371	1371	1371	0
274	20241002	143500	36700005	1371	1371	1371	1371	0
275	20241002	143400	36700005	1371	1371	1371	1371	1000
276	20241002	143300	35329005	1371	1371	1371	1371	0
277	20241002	143200	35329005	1371	1371	1371	1371	0
278	20241002	143100	35329005	1371	1371	1371	1371	0
279	20241002	143000	35329005	1371	1371	1371	1371	0
280	20241002	142900	35329005	1371	1371	1371	1371	0
281	20241002	142800	35329005	1371	1371	1371	1371	0
282	20241002	142700	35329005	1371	1371	1371	1371	0
283	20241002	142600	35329005	1371	1371	1371	1371	0
284	20241002	142500	35329005	1371	1371	1371	1371	0
285	20241002	142400	35329005	1371	1371	1371	1371	0
286	20241002	142300	35329005	1371	1371	1371	1371	1
287	20241002	142200	35327634	1370	1370	1370	1370	1
288	20241002	142100	35326264	1370	1363	1370	1363	2418
289	20241002	142000	32014962	1370	1370	1370	1370	19
290	20241002	141900	31988932	1369	1369	1369	1369	0
291	20241002	141800	31988932	1369	1369	1369	1369	0
292	20241002	141700	31988932	1369	1369	1369	1369	0
293	20241002	141600	31988932	1369	1369	1369	1369	99
294	20241002	141500	31853401	1369	1369	1369	1369	0
295	20241002	141400	31853401	1369	1369	1369	1369	1
296	20241002	141300	31852032	1369	1369	1369	1369	100
297	20241002	141200	31715132	1369	1369	1369	1369	0
298	20241002	141100	31715132	1369	1369	1369	1369	0
299	20241002	141000	31715132	1369	1369	1369	1369	0
300	20241002	140900	31715132	1369	1369	1369	1369	0
301	20241002	140800	31715132	1369	1369	1369	1369	0
302	20241002	140700	31715132	1369	1361	1369	1361	46
303	20241002	140600	31652238	1370	1370	1370	1370	356
304	20241002	140500	31164518	1370	1370	1370	1370	0
305	20241002	140400	31164518	1370	1370	1370	1370	24
306	20241002	140300	31131638	1371	1371	1371	1371	0
307	20241002	140200	31131638	1371	1371	1371	1371	0
308	20241002	140100	31131638	1371	1371	1371	1371	0
309	20241002	140000	31131638	1371	1371	1371	1371	0
310	20241002	135900	31131638	1371	1371	1371	1371	0
311	20241002	135800	31131638	1371	1371	1371	1371	545
312	20241002	135700	30384443	1371	1370	1371	1370	2
313	20241002	135600	30381702	1371	1371	1371	1371	0
314	20241002	135500	30381702	1371	1371	1371	1371	105
315	20241002	135400	30237747	1371	1371	1371	1371	0
316	20241002	135300	30237747	1371	1371	1371	1371	0
317	20241002	135200	30237747	1371	1371	1371	1371	0
318	20241002	135100	30237747	1371	1371	1371	1371	0
319	20241002	135000	30237747	1371	1371	1371	1371	0
320	20241002	134900	30237747	1371	1371	1371	1371	0
321	20241002	134800	30237747	1371	1371	1371	1371	368
322	20241002	134700	29733219	1370	1370	1370	1370	0
323	20241002	134600	29733219	1370	1370	1370	1370	0
324	20241002	134500	29733219	1370	1370	1370	1370	0
325	20241002	134400	29733219	1370	1370	1370	1370	1
326	20241002	134300	29731849	1370	1370	1370	1370	0
327	20241002	134200	29731849	1370	1370	1370	1370	0
328	20241002	134100	29731849	1370	1370	1370	1370	0
329	20241002	134000	29731849	1370	1370	1370	1370	0
330	20241002	133900	29731849	1370	1370	1370	1370	27
331	20241002	133800	29694859	1372	1372	1372	1372	0
332	20241002	133700	29694859	1372	1372	1372	1372	0
333	20241002	133600	29694859	1372	1372	1372	1372	0
334	20241002	133500	29694859	1372	1372	1372	1372	0
335	20241002	133400	29694859	1372	1372	1372	1372	0
336	20241002	133300	29694859	1372	1372	1372	1372	0
337	20241002	133200	29694859	1372	1372	1372	1372	0
338	20241002	133100	29694859	1372	1372	1372	1372	0
339	20241002	133000	29694859	1372	1372	1372	1372	0
340	20241002	132900	29694859	1372	1372	1372	1372	0
341	20241002	132800	29694859	1372	1372	1372	1372	0
342	20241002	132700	29694859	1372	1372	1372	1372	0
343	20241002	132600	29694859	1372	1372	1372	1372	0
344	20241002	132500	29694859	1372	1372	1372	1372	0
345	20241002	132400	29694859	1372	1372	1372	1372	0
346	20241002	132300	29694859	1372	1372	1372	1372	0
347	20241002	132200	29694859	1372	1372	1372	1372	0
348	20241002	132100	29694859	1372	1372	1372	1372	0
349	20241002	132000	29694859	1372	1372	1372	1372	0
350	20241002	131900	29694859	1372	1372	1372	1372	0
351	20241002	131800	29694859	1372	1372	1372	1372	0
352	20241002	131700	29694859	1372	1372	1372	1372	15
353	20241002	131600	29674279	1372	1372	1372	1372	1
354	20241002	131500	29672907	1359	1359	1359	1359	100
355	20241002	131400	29537007	1359	1362	1362	1359	1700
356	20241002	131300	27223584	1372	1372	1372	1372	0
357	20241002	131200	27223584	1372	1372	1372	1372	0
358	20241002	131100	27223584	1372	1372	1372	1372	0
359	20241002	131000	27223584	1372	1372	1372	1372	0
360	20241002	130900	27223584	1372	1372	1372	1372	0
361	20241002	130800	27223584	1372	1372	1372	1372	0
362	20241002	130700	27223584	1372	1372	1372	1372	1
363	20241002	130600	27222212	1371	1371	1371	1371	56
364	20241002	130500	27145436	1372	1372	1372	1372	0
365	20241002	130400	27145436	1372	1372	1372	1372	0
366	20241002	130300	27145436	1372	1372	1372	1372	0
367	20241002	130200	27145436	1372	1372	1372	1372	0
368	20241002	130100	27145436	1372	1372	1372	1372	1
369	20241002	130000	27144064	1371	1371	1371	1371	0
370	20241002	125900	27144064	1371	1371	1371	1371	0
371	20241002	125800	27144064	1371	1371	1371	1371	0
372	20241002	125700	27144064	1371	1371	1371	1371	6
373	20241002	125600	27135838	1372	1372	1372	1372	0
374	20241002	125500	27135838	1372	1372	1372	1372	0
375	20241002	125400	27135838	1372	1372	1372	1372	0
376	20241002	125300	27135838	1372	1372	1372	1372	36
377	20241002	125200	27086446	1372	1372	1372	1372	0
378	20241002	125100	27086446	1372	1372	1372	1372	0
379	20241002	125000	27086446	1372	1372	1372	1372	0
380	20241002	124900	27086446	1372	1372	1372	1372	1
381	20241002	124800	27085074	1371	1371	1371	1371	0
382	20241002	124700	27085074	1371	1371	1371	1371	0
383	20241002	124600	27085074	1371	1371	1371	1371	0
384	20241002	124500	27085074	1371	1371	1371	1371	0
385	20241002	124400	27085074	1371	1372	1372	1371	95
386	20241002	124300	26954828	1371	1371	1371	1371	44
387	20241002	124200	26894504	1371	1371	1371	1371	0
388	20241002	124100	26894504	1371	1371	1371	1371	22
389	20241002	124000	26864342	1372	1372	1372	1372	0
390	20241002	123900	26864342	1372	1372	1372	1372	0
391	20241002	123800	26864342	1372	1372	1372	1372	0
392	20241002	123700	26864342	1372	1372	1372	1372	0
393	20241002	123600	26864342	1372	1372	1372	1372	0
394	20241002	123500	26864342	1372	1372	1372	1372	0
395	20241002	123400	26864342	1372	1372	1372	1372	0
396	20241002	123300	26864342	1372	1372	1372	1372	0
397	20241002	123200	26864342	1372	1372	1372	1372	0
398	20241002	123100	26864342	1372	1372	1372	1372	0
399	20241002	123000	26864342	1372	1372	1372	1372	0
400	20241002	122900	26864342	1372	1372	1372	1372	0
401	20241002	122800	26864342	1372	1372	1372	1372	0
402	20241002	122700	26864342	1372	1372	1372	1372	0
403	20241002	122600	26864342	1372	1372	1372	1372	0
404	20241002	122500	26864342	1372	1372	1372	1372	0
405	20241002	122400	26864342	1372	1372	1372	1372	0
406	20241002	122300	26864342	1372	1372	1372	1372	0
407	20241002	122200	26864342	1372	1372	1372	1372	0
408	20241002	122100	26864342	1372	1372	1372	1372	1
409	20241002	122000	26862970	1362	1362	1362	1362	0
410	20241002	121900	26862970	1362	1362	1362	1362	111
411	20241002	121800	26711788	1362	1362	1362	1362	425
412	20241002	121700	26132938	1372	1372	1372	1372	0
413	20241002	121600	26132938	1372	1372	1372	1372	0
414	20241002	121500	26132938	1372	1372	1372	1372	0
415	20241002	121400	26132938	1372	1372	1372	1372	1
416	20241002	121300	26131566	1371	1371	1371	1371	0
417	20241002	121200	26131566	1371	1371	1371	1371	0
418	20241002	121100	26131566	1371	1371	1371	1371	100
419	20241002	121000	25994466	1371	1371	1371	1371	10
420	20241002	120900	25980756	1372	1372	1372	1372	0
421	20241002	120800	25980756	1372	1372	1372	1372	0
422	20241002	120700	25980756	1372	1372	1372	1372	0
423	20241002	120600	25980756	1372	1372	1372	1372	0
424	20241002	120500	25980756	1372	1372	1372	1372	0
425	20241002	120400	25980756	1372	1372	1372	1372	0
426	20241002	120300	25980756	1372	1372	1372	1372	0
427	20241002	120200	25980756	1372	1372	1372	1372	0
428	20241002	120100	25980756	1372	1372	1372	1372	0
429	20241002	120000	25980756	1372	1372	1372	1372	0
430	20241002	115900	25980756	1372	1372	1372	1372	0
431	20241002	115800	25980756	1372	1372	1372	1372	0
432	20241002	115700	25980756	1372	1372	1372	1372	0
433	20241002	115600	25980756	1372	1372	1372	1372	0
434	20241002	115500	25980756	1372	1372	1372	1372	0
435	20241002	115400	25980756	1372	1372	1372	1372	0
436	20241002	115300	25980756	1372	1372	1372	1372	0
437	20241002	115200	25980756	1372	1372	1372	1372	0
438	20241002	115100	25980756	1372	1372	1372	1372	0
439	20241002	115000	25980756	1372	1372	1372	1372	0
440	20241002	114900	25980756	1372	1372	1372	1372	0
441	20241002	114800	25980756	1372	1372	1372	1372	0
442	20241002	114700	25980756	1372	1372	1372	1372	1
443	20241002	114600	25979384	1372	1372	1372	1372	0
444	20241002	114500	25979384	1372	1372	1372	1372	4
445	20241002	114400	25973896	1372	1372	1372	1372	0
446	20241002	114300	25973896	1372	1372	1372	1372	0
447	20241002	114200	25973896	1372	1372	1372	1372	0
448	20241002	114100	25973896	1372	1372	1372	1372	0
449	20241002	114000	25973896	1372	1372	1372	1372	0
450	20241002	113900	25973896	1372	1372	1372	1372	0
451	20241002	113800	25973896	1372	1372	1372	1372	0
452	20241002	113700	25973896	1372	1372	1372	1372	0
453	20241002	113600	25973896	1372	1372	1372	1372	0
454	20241002	113500	25973896	1372	1372	1372	1372	0
455	20241002	113400	25973896	1372	1372	1372	1372	0
456	20241002	113300	25973896	1372	1372	1372	1372	0
457	20241002	113200	25973896	1372	1372	1372	1372	0
458	20241002	113100	25973896	1372	1372	1372	1372	0
459	20241002	113000	25973896	1372	1372	1372	1372	0
460	20241002	112900	25973896	1372	1372	1372	1372	0
461	20241002	112800	25973896	1372	1371	1372	1371	2
462	20241002	112700	25971153	1370	1370	1370	1370	0
463	20241002	112600	25971153	1370	1370	1370	1370	0
464	20241002	112500	25971153	1370	1370	1370	1370	0
465	20241002	112400	25971153	1370	1370	1370	1370	0
466	20241002	112300	25971153	1370	1370	1370	1370	0
467	20241002	112200	25971153	1370	1370	1370	1370	5
468	20241002	112100	25964303	1363	1363	1363	1363	1
469	20241002	112000	25962940	1372	1372	1372	1372	1
470	20241002	111900	25961568	1370	1370	1370	1370	0
471	20241002	111800	25961568	1370	1370	1370	1370	0
472	20241002	111700	25961568	1370	1370	1370	1370	96
473	20241002	111600	25830048	1370	1370	1370	1370	2000
474	20241002	111500	23090048	1362	1362	1362	1362	69
475	20241002	111400	22996070	1362	1362	1362	1362	350
476	20241002	111300	22519370	1362	1362	1362	1362	0
477	20241002	111200	22519370	1362	1362	1362	1362	6
478	20241002	111100	22511198	1362	1363	1363	1362	138
479	20241002	111000	22323148	1363	1363	1363	1363	0
480	20241002	110900	22323148	1363	1363	1363	1363	50
481	20241002	110800	22254998	1364	1364	1364	1364	0
482	20241002	110700	22254998	1364	1364	1364	1364	0
483	20241002	110600	22254998	1364	1364	1364	1364	0
484	20241002	110500	22254998	1364	1364	1364	1364	176
485	20241002	110400	22014934	1364	1365	1365	1364	600
486	20241002	110300	21196470	1372	1372	1372	1372	0
487	20241002	110200	21196470	1372	1372	1372	1372	0
488	20241002	110100	21196470	1372	1372	1372	1372	150
489	20241002	110000	20990670	1373	1373	1373	1373	0
490	20241002	105900	20990670	1373	1373	1373	1373	0
491	20241002	105800	20990670	1373	1373	1373	1373	0
492	20241002	105700	20990670	1373	1373	1373	1373	0
493	20241002	105600	20990670	1373	1373	1373	1373	0
494	20241002	105500	20990670	1373	1373	1373	1373	0
495	20241002	105400	20990670	1373	1373	1373	1373	0
496	20241002	105300	20990670	1373	1373	1373	1373	0
497	20241002	105200	20990670	1373	1373	1373	1373	0
498	20241002	105100	20990670	1373	1373	1373	1373	0
499	20241002	105000	20990670	1373	1373	1373	1373	0
500	20241002	104900	20990670	1373	1373	1373	1373	0
501	20241002	104800	20990670	1373	1373	1373	1373	0
502	20241002	104700	20990670	1373	1373	1373	1373	0
503	20241002	104600	20990670	1373	1373	1373	1373	0
504	20241002	104500	20990670	1373	1373	1373	1373	0
505	20241002	104400	20990670	1373	1373	1373	1373	0
506	20241002	104300	20990670	1373	1373	1373	1373	0
507	20241002	104200	20990670	1373	1373	1373	1373	0
508	20241002	104100	20990670	1373	1374	1374	1373	3
509	20241002	104000	20986550	1365	1367	1367	1365	2000
510	20241002	103900	18254548	1375	1375	1375	1375	0
511	20241002	103800	18254548	1375	1375	1375	1375	7
512	20241002	103700	18244923	1370	1370	1370	1370	344
513	20241002	103600	17773643	1379	1379	1379	1379	0
514	20241002	103500	17773643	1379	1379	1379	1379	0
515	20241002	103400	17773643	1379	1379	1379	1379	0
516	20241002	103300	17773643	1379	1379	1379	1379	10
517	20241002	103200	17759853	1379	1379	1379	1379	0
518	20241002	103100	17759853	1379	1371	1379	1370	4002
519	20241002	103000	12276875	1385	1385	1385	1385	0
520	20241002	102900	12276875	1385	1385	1385	1385	50
521	20241002	102800	12207625	1388	1388	1388	1388	0
522	20241002	102700	12207625	1388	1388	1388	1388	0
523	20241002	102600	12207625	1388	1388	1388	1388	0
524	20241002	102500	12207625	1388	1388	1388	1388	0
525	20241002	102400	12207625	1388	1374	1388	1374	281
526	20241002	102300	11821125	1389	1389	1389	1389	0
527	20241002	102200	11821125	1389	1389	1389	1389	0
528	20241002	102100	11821125	1389	1389	1389	1389	0
529	20241002	102000	11821125	1389	1389	1389	1389	0
530	20241002	101900	11821125	1389	1389	1389	1389	1
531	20241002	101800	11819736	1389	1389	1389	1389	0
532	20241002	101700	11819736	1389	1389	1389	1389	0
533	20241002	101600	11819736	1389	1389	1389	1389	0
534	20241002	101500	11819736	1389	1374	1389	1374	3
535	20241002	101400	11815599	1392	1392	1392	1392	0
536	20241002	101300	11815599	1392	1389	1392	1389	75
537	20241002	101200	11711372	1393	1393	1393	1393	256
538	20241002	101100	11354764	1395	1395	1395	1395	0
539	20241002	101000	11354764	1395	1395	1395	1395	1
540	20241002	100900	11353369	1374	1374	1374	1374	497
541	20241002	100800	10670491	1374	1374	1374	1374	0
542	20241002	100700	10670491	1374	1374	1374	1374	1
543	20241002	100600	10669117	1374	1374	1374	1374	0
544	20241002	100500	10669117	1374	1374	1374	1374	1
545	20241002	100400	10667743	1374	1374	1374	1374	0
546	20241002	100300	10667743	1374	1374	1374	1374	1
547	20241002	100200	10666369	1370	1370	1370	1370	18
548	20241002	100100	10641709	1370	1370	1370	1370	163
549	20241002	100000	10418399	1366	1366	1366	1366	1386
550	20241002	095900	8525123	1364	1364	1364	1364	0
551	20241002	095800	8525123	1364	1364	1364	1364	0
552	20241002	095700	8525123	1364	1364	1364	1364	0
553	20241002	095600	8525123	1364	1364	1364	1364	0
554	20241002	095500	8525123	1364	1364	1364	1364	0
555	20241002	095400	8525123	1364	1364	1364	1364	0
556	20241002	095300	8525123	1364	1364	1364	1364	0
557	20241002	095200	8525123	1364	1362	1366	1362	1316
558	20241002	095100	6730559	1361	1361	1361	1361	0
559	20241002	095000	6730559	1361	1361	1361	1361	0
560	20241002	094900	6730559	1361	1361	1361	1361	0
561	20241002	094800	6730559	1361	1361	1361	1361	0
562	20241002	094700	6730559	1361	1360	1361	1360	719
563	20241002	094600	5752397	1360	1360	1360	1360	3
564	20241002	094500	5748317	1359	1355	1359	1355	1007
565	20241002	094400	4382252	1356	1356	1356	1356	0
566	20241002	094300	4382252	1356	1356	1356	1356	0
567	20241002	094200	4382252	1356	1356	1356	1356	0
568	20241002	094100	4382252	1356	1356	1356	1356	0
569	20241002	094000	4382252	1356	1356	1356	1356	0
570	20241002	093900	4382252	1356	1356	1356	1356	0
571	20241002	093800	4382252	1356	1356	1356	1356	0
572	20241002	093700	4382252	1356	1356	1356	1356	0
573	20241002	093600	4382252	1356	1356	1356	1356	0
574	20241002	093500	4382252	1356	1356	1356	1356	0
575	20241002	093400	4382252	1356	1356	1356	1356	0
576	20241002	093300	4382252	1356	1356	1356	1356	100
577	20241002	093200	4246652	1356	1356	1356	1356	0
578	20241002	093100	4246652	1356	1356	1356	1356	1
579	20241002	093000	4245296	1355	1355	1355	1355	150
580	20241002	092900	4042046	1356	1356	1356	1356	0
581	20241002	092800	4042046	1356	1356	1356	1356	0
582	20241002	092700	4042046	1356	1356	1356	1356	0
583	20241002	092600	4042046	1356	1356	1356	1356	0
584	20241002	092500	4042046	1356	1356	1356	1356	1
585	20241002	092400	4040690	1357	1357	1357	1357	0
586	20241002	092300	4040690	1357	1357	1357	1357	0
587	20241002	092200	4040690	1357	1357	1357	1357	500
588	20241002	092100	3362190	1357	1357	1357	1357	10
589	20241002	092000	3348620	1357	1357	1357	1357	0
590	20241002	091900	3348620	1357	1356	1357	1356	75
591	20241002	091800	3246919	1357	1357	1357	1357	2
592	20241002	091700	3244205	1359	1359	1359	1359	0
593	20241002	091600	3244205	1359	1359	1359	1359	0
594	20241002	091500	3244205	1359	1359	1359	1359	0
595	20241002	091400	3244205	1359	1359	1359	1359	0
596	20241002	091300	3244205	1359	1359	1359	1359	1
597	20241002	091200	3242846	1362	1362	1362	1362	0
598	20241002	091100	3242846	1362	1362	1362	1362	0
599	20241002	091000	3242846	1362	1348	1362	1348	95
600	20241002	090900	3114772	1348	1363	1363	1348	641
601	20241002	090800	2249488	1364	1361	1364	1361	351
602	20241002	090700	1771341	1348	1350	1350	1348	1148
603	20241002	090600	223745	1364	1364	1364	1364	0
604	20241002	090500	223745	1364	1364	1364	1364	10
605	20241002	090400	210105	1364	1364	1364	1364	20
606	20241002	090300	182825	1364	1364	1364	1364	0
607	20241002	090200	182825	1364	1351	1364	1351	123
608	20241002	090100	16176	1348	1348	1348	1348	0
609	20241002	090000	16176	1348	1348	1348	1348	12