KissMeData/037230/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192100	15218331	1887	1887	1887	1887	178
3	20241002	192000	15218331	1887	1887	1887	1887	0
4	20241002	191900	15218331	1887	1887	1887	1887	0
5	20241002	191800	15218331	1887	1887	1887	1887	0
6	20241002	191700	15218331	1887	1887	1887	1887	0
7	20241002	191600	15218331	1887	1887	1887	1887	0
8	20241002	191500	15218331	1887	1887	1887	1887	0
9	20241002	191400	15218331	1887	1887	1887	1887	0
10	20241002	191300	15218331	1887	1887	1887	1887	0
11	20241002	191200	15218331	1887	1887	1887	1887	0
12	20241002	191100	15218331	1887	1887	1887	1887	0
13	20241002	191000	15218331	1887	1887	1887	1887	0
14	20241002	190900	15218331	1887	1887	1887	1887	0
15	20241002	190800	15218331	1887	1887	1887	1887	0
16	20241002	190700	15218331	1887	1887	1887	1887	0
17	20241002	190600	15218331	1887	1887	1887	1887	0
18	20241002	190500	15218331	1887	1887	1887	1887	0
19	20241002	190400	15218331	1887	1887	1887	1887	0
20	20241002	190300	15218331	1887	1887	1887	1887	0
21	20241002	190200	15218331	1887	1887	1887	1887	0
22	20241002	190100	15218331	1887	1887	1887	1887	0
23	20241002	190000	15218331	1887	1887	1887	1887	0
24	20241002	185900	15218331	1887	1887	1887	1887	0
25	20241002	185800	15218331	1887	1887	1887	1887	0
26	20241002	185700	15218331	1887	1887	1887	1887	0
27	20241002	185600	15218331	1887	1887	1887	1887	0
28	20241002	185500	15218331	1887	1887	1887	1887	0
29	20241002	185400	15218331	1887	1887	1887	1887	0
30	20241002	185300	15218331	1887	1887	1887	1887	0
31	20241002	185200	15218331	1887	1887	1887	1887	0
32	20241002	185100	15218331	1887	1887	1887	1887	178
33	20241002	185000	15218331	1887	1887	1887	1887	0
34	20241002	184900	15218331	1887	1887	1887	1887	0
35	20241002	184800	15218331	1887	1887	1887	1887	0
36	20241002	184700	15218331	1887	1887	1887	1887	0
37	20241002	184600	15218331	1887	1887	1887	1887	0
38	20241002	184500	15218331	1887	1887	1887	1887	0
39	20241002	184400	15218331	1887	1887	1887	1887	0
40	20241002	184300	15218331	1887	1887	1887	1887	0
41	20241002	184200	15218331	1887	1887	1887	1887	0
42	20241002	184100	15218331	1887	1887	1887	1887	0
43	20241002	184000	15218331	1887	1887	1887	1887	0
44	20241002	183900	15218331	1887	1887	1887	1887	0
45	20241002	183800	15218331	1887	1887	1887	1887	0
46	20241002	183700	15218331	1887	1887	1887	1887	0
47	20241002	183600	15218331	1887	1887	1887	1887	0
48	20241002	183500	15218331	1887	1887	1887	1887	0
49	20241002	183400	15218331	1887	1887	1887	1887	0
50	20241002	183300	15218331	1887	1887	1887	1887	0
51	20241002	183200	15218331	1887	1887	1887	1887	0
52	20241002	183100	15218331	1887	1887	1887	1887	0
53	20241002	183000	15218331	1887	1887	1887	1887	0
54	20241002	182900	15218331	1887	1887	1887	1887	0
55	20241002	182800	15218331	1887	1887	1887	1887	0
56	20241002	182700	15218331	1887	1887	1887	1887	0
57	20241002	182600	15218331	1887	1887	1887	1887	0
58	20241002	182500	15218331	1887	1887	1887	1887	0
59	20241002	182400	15218331	1887	1887	1887	1887	0
60	20241002	182300	15218331	1887	1887	1887	1887	0
61	20241002	182200	15218331	1887	1887	1887	1887	0
62	20241002	182100	15218331	1887	1887	1887	1887	178
63	20241002	182000	15218331	1887	1887	1887	1887	0
64	20241002	181900	15218331	1887	1887	1887	1887	0
65	20241002	181800	15218331	1887	1887	1887	1887	0
66	20241002	181700	15218331	1887	1887	1887	1887	0
67	20241002	181600	15218331	1887	1887	1887	1887	0
68	20241002	181500	15218331	1887	1887	1887	1887	0
69	20241002	181400	15218331	1887	1887	1887	1887	0
70	20241002	181300	15218331	1887	1887	1887	1887	0
71	20241002	181200	15218331	1887	1887	1887	1887	0
72	20241002	181100	15218331	1887	1887	1887	1887	0
73	20241002	181000	15218331	1887	1887	1887	1887	0
74	20241002	180900	15218331	1887	1887	1887	1887	0
75	20241002	180800	15218331	1887	1887	1887	1887	0
76	20241002	180700	15218331	1887	1887	1887	1887	0
77	20241002	180600	15218331	1887	1887	1887	1887	0
78	20241002	180500	15218331	1887	1887	1887	1887	0
79	20241002	180400	15218331	1887	1887	1887	1887	0
80	20241002	180300	15218331	1887	1887	1887	1887	0
81	20241002	180200	15218331	1887	1887	1887	1887	0
82	20241002	180100	15218331	1887	1887	1887	1887	0
83	20241002	180000	15218331	1887	1887	1887	1887	0
84	20241002	175900	15218331	1887	1887	1887	1887	0
85	20241002	175800	15218331	1887	1887	1887	1887	0
86	20241002	175700	15218331	1887	1887	1887	1887	0
87	20241002	175600	15218331	1887	1887	1887	1887	0
88	20241002	175500	15218331	1887	1887	1887	1887	0
89	20241002	175400	15218331	1887	1887	1887	1887	0
90	20241002	175300	15218331	1887	1887	1887	1887	0
91	20241002	175200	15218331	1887	1887	1887	1887	0
92	20241002	175100	15218331	1887	1887	1887	1887	178
93	20241002	175000	15218331	1887	1887	1887	1887	0
94	20241002	174900	15218331	1887	1887	1887	1887	0
95	20241002	174800	15218331	1887	1887	1887	1887	0
96	20241002	174700	15218331	1887	1887	1887	1887	0
97	20241002	174600	15218331	1887	1887	1887	1887	0
98	20241002	174500	15218331	1887	1887	1887	1887	0
99	20241002	174400	15218331	1887	1887	1887	1887	0
100	20241002	174300	15218331	1887	1887	1887	1887	0
101	20241002	174200	15218331	1887	1887	1887	1887	0
102	20241002	174100	15218331	1887	1887	1887	1887	0
103	20241002	174000	15218331	1887	1887	1887	1887	0
104	20241002	173900	15218331	1887	1887	1887	1887	0
105	20241002	173800	15218331	1887	1887	1887	1887	0
106	20241002	173700	15218331	1887	1887	1887	1887	0
107	20241002	173600	15218331	1887	1887	1887	1887	0
108	20241002	173500	15218331	1887	1887	1887	1887	0
109	20241002	173400	15218331	1887	1887	1887	1887	0
110	20241002	173300	15218331	1887	1887	1887	1887	0
111	20241002	173200	15218331	1887	1887	1887	1887	0
112	20241002	173100	15218331	1887	1887	1887	1887	0
113	20241002	173000	15218331	1887	1887	1887	1887	0
114	20241002	172900	15218331	1887	1887	1887	1887	0
115	20241002	172800	15218331	1887	1887	1887	1887	0
116	20241002	172700	15218331	1887	1887	1887	1887	0
117	20241002	172600	15218331	1887	1887	1887	1887	0
118	20241002	172500	15218331	1887	1887	1887	1887	0
119	20241002	172400	15218331	1887	1887	1887	1887	0
120	20241002	172300	15218331	1887	1887	1887	1887	0
121	20241002	172200	15218331	1887	1887	1887	1887	0
122	20241002	172100	15218331	1887	1887	1887	1887	178
123	20241002	172000	15218331	1887	1887	1887	1887	0
124	20241002	171900	15218331	1887	1887	1887	1887	0
125	20241002	171800	15218331	1887	1887	1887	1887	0
126	20241002	171700	15218331	1887	1887	1887	1887	0
127	20241002	171600	15218331	1887	1887	1887	1887	0
128	20241002	171500	15218331	1887	1887	1887	1887	0
129	20241002	171400	15218331	1887	1887	1887	1887	0
130	20241002	171300	15218331	1887	1887	1887	1887	0
131	20241002	171200	15218331	1887	1887	1887	1887	0
132	20241002	171100	15218331	1887	1887	1887	1887	0
133	20241002	171000	15218331	1887	1887	1887	1887	0
134	20241002	170900	15218331	1887	1887	1887	1887	0
135	20241002	170800	15218331	1887	1887	1887	1887	0
136	20241002	170700	15218331	1887	1887	1887	1887	0
137	20241002	170600	15218331	1887	1887	1887	1887	0
138	20241002	170500	15218331	1887	1887	1887	1887	0
139	20241002	170400	15218331	1887	1887	1887	1887	0
140	20241002	170300	15218331	1887	1887	1887	1887	0
141	20241002	170200	15218331	1887	1887	1887	1887	0
142	20241002	170100	15218331	1887	1887	1887	1887	0
143	20241002	170000	15218331	1887	1887	1887	1887	0
144	20241002	165900	15218331	1887	1887	1887	1887	0
145	20241002	165800	15218331	1887	1887	1887	1887	0
146	20241002	165700	15218331	1887	1887	1887	1887	0
147	20241002	165600	15218331	1887	1887	1887	1887	0
148	20241002	165500	15218331	1887	1887	1887	1887	0
149	20241002	165400	15218331	1887	1887	1887	1887	0
150	20241002	165300	15218331	1887	1887	1887	1887	0
151	20241002	165200	15218331	1887	1887	1887	1887	0
152	20241002	165100	15218331	1887	1887	1887	1887	178
153	20241002	165000	15218331	1887	1887	1887	1887	0
154	20241002	164900	15218331	1887	1887	1887	1887	0
155	20241002	164800	15218331	1887	1887	1887	1887	0
156	20241002	164700	15218331	1887	1887	1887	1887	0
157	20241002	164600	15218331	1887	1887	1887	1887	0
158	20241002	164500	15218331	1887	1887	1887	1887	0
159	20241002	164400	15218331	1887	1887	1887	1887	0
160	20241002	164300	15218331	1887	1887	1887	1887	0
161	20241002	164200	15218331	1887	1887	1887	1887	0
162	20241002	164100	15218331	1887	1887	1887	1887	0
163	20241002	164000	15218331	1887	1887	1887	1887	0
164	20241002	163900	15218331	1887	1887	1887	1887	0
165	20241002	163800	15218331	1887	1887	1887	1887	0
166	20241002	163700	15218331	1887	1887	1887	1887	0
167	20241002	163600	15218331	1887	1887	1887	1887	0
168	20241002	163500	15218331	1887	1887	1887	1887	0
169	20241002	163400	15218331	1887	1887	1887	1887	0
170	20241002	163300	15218331	1887	1887	1887	1887	0
171	20241002	163200	15218331	1887	1887	1887	1887	0
172	20241002	163100	15218331	1887	1887	1887	1887	0
173	20241002	163000	15218331	1887	1887	1887	1887	0
174	20241002	162900	15218331	1887	1887	1887	1887	0
175	20241002	162800	15218331	1887	1887	1887	1887	0
176	20241002	162700	15218331	1887	1887	1887	1887	0
177	20241002	162600	15218331	1887	1887	1887	1887	0
178	20241002	162500	15218331	1887	1887	1887	1887	0
179	20241002	162400	15218331	1887	1887	1887	1887	0
180	20241002	162300	15218331	1887	1887	1887	1887	0
181	20241002	162200	15218331	1887	1887	1887	1887	0
182	20241002	162100	15218331	1887	1887	1887	1887	178
183	20241002	162000	15218331	1887	1887	1887	1887	0
184	20241002	161900	15218331	1887	1887	1887	1887	0
185	20241002	161800	15218331	1887	1887	1887	1887	0
186	20241002	161700	15218331	1887	1887	1887	1887	0
187	20241002	161600	15218331	1887	1887	1887	1887	0
188	20241002	161500	15218331	1887	1887	1887	1887	0
189	20241002	161400	15218331	1887	1887	1887	1887	0
190	20241002	161300	15218331	1887	1887	1887	1887	0
191	20241002	161200	15218331	1887	1887	1887	1887	0
192	20241002	161100	15218331	1887	1887	1887	1887	0
193	20241002	161000	15218331	1887	1887	1887	1887	0
194	20241002	160900	15218331	1887	1887	1887	1887	0
195	20241002	160800	15218331	1887	1887	1887	1887	0
196	20241002	160700	15218331	1887	1887	1887	1887	0
197	20241002	160600	15218331	1887	1887	1887	1887	0
198	20241002	160500	15218331	1887	1887	1887	1887	0
199	20241002	160400	15218331	1887	1887	1887	1887	0
200	20241002	160300	15218331	1887	1887	1887	1887	0
201	20241002	160200	15218331	1887	1887	1887	1887	0
202	20241002	160100	15218331	1887	1887	1887	1887	0
203	20241002	160000	15218331	1887	1887	1887	1887	0
204	20241002	155900	15218331	1887	1887	1887	1887	0
205	20241002	155800	15218331	1887	1887	1887	1887	0
206	20241002	155700	15218331	1887	1887	1887	1887	0
207	20241002	155600	15218331	1887	1887	1887	1887	0
208	20241002	155500	15218331	1887	1887	1887	1887	0
209	20241002	155400	15218331	1887	1887	1887	1887	0
210	20241002	155300	15218331	1887	1887	1887	1887	0
211	20241002	155200	15218331	1887	1887	1887	1887	0
212	20241002	155100	15218331	1887	1887	1887	1887	178
213	20241002	155000	15218331	1887	1887	1887	1887	0
214	20241002	154900	15218331	1887	1887	1887	1887	0
215	20241002	154800	15218331	1887	1887	1887	1887	0
216	20241002	154700	15218331	1887	1887	1887	1887	0
217	20241002	154600	15218331	1887	1887	1887	1887	0
218	20241002	154500	15218331	1887	1887	1887	1887	0
219	20241002	154400	15218331	1887	1887	1887	1887	0
220	20241002	154300	15218331	1887	1887	1887	1887	0
221	20241002	154200	15218331	1887	1887	1887	1887	0
222	20241002	154100	15218331	1887	1887	1887	1887	0
223	20241002	154000	15218331	1887	1887	1887	1887	0
224	20241002	153900	15218331	1887	1887	1887	1887	0
225	20241002	153800	15218331	1887	1887	1887	1887	0
226	20241002	153700	15218331	1887	1887	1887	1887	0
227	20241002	153600	15218331	1887	1887	1887	1887	0
228	20241002	153500	15218331	1887	1887	1887	1887	0
229	20241002	153400	15218331	1887	1887	1887	1887	0
230	20241002	153300	15218331	1887	1887	1887	1887	0
231	20241002	153200	15218331	1887	1887	1887	1887	0
232	20241002	153100	15218331	1887	1887	1887	1887	0
233	20241002	153000	15218331	1887	1887	1887	1887	178
234	20241002	152900	14882445	1888	1888	1888	1888	0
235	20241002	152800	14882445	1888	1888	1888	1888	0
236	20241002	152700	14882445	1888	1888	1888	1888	0
237	20241002	152600	14882445	1888	1888	1888	1888	0
238	20241002	152500	14882445	1888	1888	1888	1888	0
239	20241002	152400	14882445	1888	1888	1888	1888	0
240	20241002	152300	14882445	1888	1888	1888	1888	0
241	20241002	152200	14882445	1888	1888	1888	1888	0
242	20241002	152100	14882445	1888	1888	1888	1888	0
243	20241002	152000	14882445	1888	1888	1888	1888	0
244	20241002	151900	14882445	1888	1888	1888	1888	0
245	20241002	151800	14882445	1888	1888	1888	1888	0
246	20241002	151700	14882445	1888	1888	1888	1888	0
247	20241002	151600	14882445	1888	1888	1888	1888	0
248	20241002	151500	14882445	1888	1888	1888	1888	0
249	20241002	151400	14882445	1888	1888	1888	1888	0
250	20241002	151300	14882445	1888	1888	1888	1888	0
251	20241002	151200	14882445	1888	1888	1888	1888	0
252	20241002	151100	14882445	1888	1888	1888	1888	5
253	20241002	151000	14873005	1888	1888	1888	1888	0
254	20241002	150900	14873005	1888	1888	1888	1888	0
255	20241002	150800	14873005	1888	1888	1888	1888	0
256	20241002	150700	14873005	1888	1888	1888	1888	0
257	20241002	150600	14873005	1888	1888	1888	1888	1
258	20241002	150500	14871117	1888	1888	1888	1888	0
259	20241002	150400	14871117	1888	1888	1888	1888	0
260	20241002	150300	14871117	1888	1888	1888	1888	0
261	20241002	150200	14871117	1888	1888	1888	1888	0
262	20241002	150100	14871117	1888	1888	1888	1888	0
263	20241002	150000	14871117	1888	1888	1888	1888	0
264	20241002	145900	14871117	1888	1888	1888	1888	0
265	20241002	145800	14871117	1888	1888	1888	1888	0
266	20241002	145700	14871117	1888	1888	1888	1888	0
267	20241002	145600	14871117	1888	1888	1888	1888	0
268	20241002	145500	14871117	1888	1888	1888	1888	0
269	20241002	145400	14871117	1888	1888	1888	1888	0
270	20241002	145300	14871117	1888	1888	1888	1888	0
271	20241002	145200	14871117	1888	1888	1888	1888	0
272	20241002	145100	14871117	1888	1888	1888	1888	0
273	20241002	145000	14871117	1888	1888	1888	1888	0
274	20241002	144900	14871117	1888	1888	1888	1888	0
275	20241002	144800	14871117	1888	1888	1888	1888	0
276	20241002	144700	14871117	1888	1888	1888	1888	0
277	20241002	144600	14871117	1888	1888	1888	1888	0
278	20241002	144500	14871117	1888	1888	1888	1888	0
279	20241002	144400	14871117	1888	1888	1888	1888	0
280	20241002	144300	14871117	1888	1888	1888	1888	0
281	20241002	144200	14871117	1888	1888	1888	1888	0
282	20241002	144100	14871117	1888	1888	1888	1888	0
283	20241002	144000	14871117	1888	1888	1888	1888	0
284	20241002	143900	14871117	1888	1888	1888	1888	0
285	20241002	143800	14871117	1888	1888	1888	1888	0
286	20241002	143700	14871117	1888	1888	1888	1888	0
287	20241002	143600	14871117	1888	1888	1888	1888	0
288	20241002	143500	14871117	1888	1888	1888	1888	0
289	20241002	143400	14871117	1888	1868	1888	1868	10
290	20241002	143300	14852314	1867	1867	1867	1867	7
291	20241002	143200	14839245	1851	1875	1875	1851	214
292	20241002	143100	14442434	1886	1886	1886	1886	0
293	20241002	143000	14442434	1886	1886	1886	1886	0
294	20241002	142900	14442434	1886	1886	1886	1886	0
295	20241002	142800	14442434	1886	1886	1886	1886	0
296	20241002	142700	14442434	1886	1886	1886	1886	0
297	20241002	142600	14442434	1886	1886	1886	1886	0
298	20241002	142500	14442434	1886	1886	1886	1886	0
299	20241002	142400	14442434	1886	1874	1886	1874	5
300	20241002	142300	14433034	1857	1857	1857	1857	0
301	20241002	142200	14433034	1857	1881	1881	1857	77
302	20241002	142100	14289516	1889	1889	1889	1889	0
303	20241002	142000	14289516	1889	1889	1889	1889	0
304	20241002	141900	14289516	1889	1889	1889	1889	0
305	20241002	141800	14289516	1889	1889	1889	1889	0
306	20241002	141700	14289516	1889	1889	1889	1889	0
307	20241002	141600	14289516	1889	1889	1889	1889	0
308	20241002	141500	14289516	1889	1889	1889	1889	0
309	20241002	141400	14289516	1889	1889	1889	1889	0
310	20241002	141300	14289516	1889	1889	1889	1889	0
311	20241002	141200	14289516	1889	1889	1889	1889	0
312	20241002	141100	14289516	1889	1889	1889	1889	0
313	20241002	141000	14289516	1889	1889	1889	1889	0
314	20241002	140900	14289516	1889	1889	1889	1889	0
315	20241002	140800	14289516	1889	1889	1889	1889	0
316	20241002	140700	14289516	1889	1889	1889	1889	0
317	20241002	140600	14289516	1889	1889	1889	1889	0
318	20241002	140500	14289516	1889	1889	1889	1889	0
319	20241002	140400	14289516	1889	1889	1889	1889	0
320	20241002	140300	14289516	1889	1889	1889	1889	0
321	20241002	140200	14289516	1889	1889	1889	1889	0
322	20241002	140100	14289516	1889	1889	1889	1889	0
323	20241002	140000	14289516	1889	1889	1889	1889	158
324	20241002	135900	13991054	1889	1889	1889	1889	0
325	20241002	135800	13991054	1889	1889	1889	1889	0
326	20241002	135700	13991054	1889	1889	1889	1889	10
327	20241002	135600	13972164	1889	1889	1889	1889	1
328	20241002	135500	13970275	1889	1889	1889	1889	0
329	20241002	135400	13970275	1889	1889	1889	1889	0
330	20241002	135300	13970275	1889	1889	1889	1889	0
331	20241002	135200	13970275	1889	1889	1889	1889	0
332	20241002	135100	13970275	1889	1889	1889	1889	0
333	20241002	135000	13970275	1889	1889	1889	1889	0
334	20241002	134900	13970275	1889	1889	1889	1889	0
335	20241002	134800	13970275	1889	1889	1889	1889	0
336	20241002	134700	13970275	1889	1889	1889	1889	0
337	20241002	134600	13970275	1889	1889	1889	1889	0
338	20241002	134500	13970275	1889	1889	1889	1889	1
339	20241002	134400	13968386	1886	1880	1886	1880	115
340	20241002	134300	13752090	1880	1880	1880	1880	0
341	20241002	134200	13752090	1880	1880	1880	1880	0
342	20241002	134100	13752090	1880	1880	1880	1880	0
343	20241002	134000	13752090	1880	1880	1880	1880	0
344	20241002	133900	13752090	1880	1880	1880	1880	0
345	20241002	133800	13752090	1880	1880	1880	1880	0
346	20241002	133700	13752090	1880	1880	1880	1880	0
347	20241002	133600	13752090	1880	1880	1880	1880	0
348	20241002	133500	13752090	1880	1880	1880	1880	1
349	20241002	133400	13750210	1880	1880	1880	1880	3
350	20241002	133300	13744570	1885	1885	1885	1885	0
351	20241002	133200	13744570	1885	1885	1885	1885	0
352	20241002	133100	13744570	1885	1885	1885	1885	0
353	20241002	133000	13744570	1885	1885	1885	1885	0
354	20241002	132900	13744570	1885	1885	1885	1885	0
355	20241002	132800	13744570	1885	1885	1885	1885	0
356	20241002	132700	13744570	1885	1885	1885	1885	0
357	20241002	132600	13744570	1885	1885	1885	1885	0
358	20241002	132500	13744570	1885	1885	1885	1885	0
359	20241002	132400	13744570	1885	1885	1885	1885	0
360	20241002	132300	13744570	1885	1885	1885	1885	0
361	20241002	132200	13744570	1885	1885	1885	1885	0
362	20241002	132100	13744570	1885	1885	1885	1885	0
363	20241002	132000	13744570	1885	1885	1885	1885	0
364	20241002	131900	13744570	1885	1885	1885	1885	0
365	20241002	131800	13744570	1885	1885	1885	1885	0
366	20241002	131700	13744570	1885	1885	1885	1885	0
367	20241002	131600	13744570	1885	1885	1885	1885	0
368	20241002	131500	13744570	1885	1885	1885	1885	0
369	20241002	131400	13744570	1885	1885	1885	1885	0
370	20241002	131300	13744570	1885	1885	1885	1885	0
371	20241002	131200	13744570	1885	1885	1885	1885	0
372	20241002	131100	13744570	1885	1885	1885	1885	0
373	20241002	131000	13744570	1885	1885	1885	1885	0
374	20241002	130900	13744570	1885	1874	1885	1874	100
375	20241002	130800	13556415	1857	1857	1857	1857	0
376	20241002	130700	13556415	1857	1866	1866	1857	100
377	20241002	130600	13370367	1877	1877	1877	1877	0
378	20241002	130500	13370367	1877	1877	1877	1877	0
379	20241002	130400	13370367	1877	1877	1877	1877	0
380	20241002	130300	13370367	1877	1877	1877	1877	0
381	20241002	130200	13370367	1877	1877	1877	1877	0
382	20241002	130100	13370367	1877	1877	1877	1877	3
383	20241002	130000	13364736	1877	1877	1877	1877	0
384	20241002	125900	13364736	1877	1877	1877	1877	0
385	20241002	125800	13364736	1877	1877	1877	1877	0
386	20241002	125700	13364736	1877	1877	1877	1877	0
387	20241002	125600	13364736	1877	1877	1877	1877	0
388	20241002	125500	13364736	1877	1877	1877	1877	5
389	20241002	125400	13355351	1876	1876	1876	1876	2
390	20241002	125300	13351599	1876	1872	1876	1872	15
391	20241002	125200	13323477	1872	1872	1872	1872	420
392	20241002	125100	12537237	1872	1872	1872	1872	0
393	20241002	125000	12537237	1872	1872	1872	1872	0
394	20241002	124900	12537237	1872	1872	1872	1872	0
395	20241002	124800	12537237	1872	1872	1872	1872	0
396	20241002	124700	12537237	1872	1872	1872	1872	0
397	20241002	124600	12537237	1872	1872	1872	1872	0
398	20241002	124500	12537237	1872	1872	1872	1872	0
399	20241002	124400	12537237	1872	1872	1872	1872	0
400	20241002	124300	12537237	1872	1872	1872	1872	0
401	20241002	124200	12537237	1872	1872	1872	1872	0
402	20241002	124100	12537237	1872	1872	1872	1872	0
403	20241002	124000	12537237	1872	1872	1872	1872	0
404	20241002	123900	12537237	1872	1872	1872	1872	0
405	20241002	123800	12537237	1872	1872	1872	1872	0
406	20241002	123700	12537237	1872	1872	1872	1872	0
407	20241002	123600	12537237	1872	1872	1872	1872	0
408	20241002	123500	12537237	1872	1872	1872	1872	0
409	20241002	123400	12537237	1872	1872	1872	1872	0
410	20241002	123300	12537237	1872	1872	1872	1872	0
411	20241002	123200	12537237	1872	1872	1872	1872	0
412	20241002	123100	12537237	1872	1872	1872	1872	0
413	20241002	123000	12537237	1872	1872	1872	1872	0
414	20241002	122900	12537237	1872	1872	1872	1872	0
415	20241002	122800	12537237	1872	1872	1872	1872	0
416	20241002	122700	12537237	1872	1872	1872	1872	0
417	20241002	122600	12537237	1872	1872	1872	1872	0
418	20241002	122500	12537237	1872	1872	1872	1872	111
419	20241002	122400	12329445	1872	1872	1872	1872	0
420	20241002	122300	12329445	1872	1872	1872	1872	0
421	20241002	122200	12329445	1872	1872	1872	1872	0
422	20241002	122100	12329445	1872	1872	1872	1872	0
423	20241002	122000	12329445	1872	1872	1872	1872	0
424	20241002	121900	12329445	1872	1872	1872	1872	0
425	20241002	121800	12329445	1872	1872	1872	1872	0
426	20241002	121700	12329445	1872	1872	1872	1872	0
427	20241002	121600	12329445	1872	1872	1872	1872	0
428	20241002	121500	12329445	1872	1872	1872	1872	0
429	20241002	121400	12329445	1872	1872	1872	1872	600
430	20241002	121300	11206245	1874	1874	1874	1874	0
431	20241002	121200	11206245	1874	1874	1874	1874	0
432	20241002	121100	11206245	1874	1874	1874	1874	0
433	20241002	121000	11206245	1874	1874	1874	1874	0
434	20241002	120900	11206245	1874	1874	1874	1874	0
435	20241002	120800	11206245	1874	1874	1874	1874	0
436	20241002	120700	11206245	1874	1874	1874	1874	0
437	20241002	120600	11206245	1874	1874	1874	1874	0
438	20241002	120500	11206245	1874	1874	1874	1874	0
439	20241002	120400	11206245	1874	1874	1874	1874	0
440	20241002	120300	11206245	1874	1874	1874	1874	0
441	20241002	120200	11206245	1874	1874	1874	1874	1
442	20241002	120100	11204371	1874	1874	1874	1874	0
443	20241002	120000	11204371	1874	1874	1874	1874	0
444	20241002	115900	11204371	1874	1874	1874	1874	0
445	20241002	115800	11204371	1874	1874	1874	1874	0
446	20241002	115700	11204371	1874	1874	1874	1874	0
447	20241002	115600	11204371	1874	1874	1874	1874	0
448	20241002	115500	11204371	1874	1874	1874	1874	0
449	20241002	115400	11204371	1874	1874	1874	1874	0
450	20241002	115300	11204371	1874	1874	1874	1874	0
451	20241002	115200	11204371	1874	1874	1874	1874	0
452	20241002	115100	11204371	1874	1874	1874	1874	0
453	20241002	115000	11204371	1874	1874	1874	1874	1
454	20241002	114900	11202497	1874	1874	1874	1874	1
455	20241002	114800	11200623	1870	1870	1870	1870	0
456	20241002	114700	11200623	1870	1870	1870	1870	0
457	20241002	114600	11200623	1870	1870	1870	1870	0
458	20241002	114500	11200623	1870	1870	1870	1870	0
459	20241002	114400	11200623	1870	1870	1870	1870	0
460	20241002	114300	11200623	1870	1870	1870	1870	0
461	20241002	114200	11200623	1870	1870	1870	1870	0
462	20241002	114100	11200623	1870	1870	1870	1870	0
463	20241002	114000	11200623	1870	1870	1870	1870	0
464	20241002	113900	11200623	1870	1876	1876	1870	101
465	20241002	113800	11011384	1876	1876	1876	1876	50
466	20241002	113700	10917584	1877	1877	1877	1877	0
467	20241002	113600	10917584	1877	1877	1877	1877	0
468	20241002	113500	10917584	1877	1877	1877	1877	0
469	20241002	113400	10917584	1877	1877	1877	1877	0
470	20241002	113300	10917584	1877	1877	1877	1877	0
471	20241002	113200	10917584	1877	1877	1877	1877	0
472	20241002	113100	10917584	1877	1877	1877	1877	0
473	20241002	113000	10917584	1877	1877	1877	1877	0
474	20241002	112900	10917584	1877	1877	1877	1877	0
475	20241002	112800	10917584	1877	1877	1877	1877	10
476	20241002	112700	10898814	1877	1877	1877	1877	0
477	20241002	112600	10898814	1877	1877	1877	1877	0
478	20241002	112500	10898814	1877	1877	1877	1877	0
479	20241002	112400	10898814	1877	1877	1877	1877	0
480	20241002	112300	10898814	1877	1877	1877	1877	1
481	20241002	112200	10896937	1876	1876	1876	1876	0
482	20241002	112100	10896937	1876	1876	1876	1876	0
483	20241002	112000	10896937	1876	1876	1876	1876	0
484	20241002	111900	10896937	1876	1876	1876	1876	20
485	20241002	111800	10859417	1876	1876	1876	1876	14
486	20241002	111700	10833153	1876	1876	1876	1876	0
487	20241002	111600	10833153	1876	1876	1876	1876	0
488	20241002	111500	10833153	1876	1876	1876	1876	5
489	20241002	111400	10823773	1877	1877	1877	1877	0
490	20241002	111300	10823773	1877	1877	1877	1877	0
491	20241002	111200	10823773	1877	1877	1877	1877	0
492	20241002	111100	10823773	1877	1877	1877	1877	1
493	20241002	111000	10821896	1877	1877	1877	1877	0
494	20241002	110900	10821896	1877	1877	1877	1877	0
495	20241002	110800	10821896	1877	1877	1877	1877	0
496	20241002	110700	10821896	1877	1877	1877	1877	0
497	20241002	110600	10821896	1877	1877	1877	1877	0
498	20241002	110500	10821896	1877	1877	1877	1877	0
499	20241002	110400	10821896	1877	1877	1877	1877	0
500	20241002	110300	10821896	1877	1877	1877	1877	0
501	20241002	110200	10821896	1877	1877	1877	1877	0
502	20241002	110100	10821896	1877	1875	1877	1875	70
503	20241002	110000	10690644	1875	1875	1875	1875	1
504	20241002	105900	10688769	1877	1877	1877	1877	0
505	20241002	105800	10688769	1877	1877	1877	1877	0
506	20241002	105700	10688769	1877	1877	1877	1877	1000
507	20241002	105600	8811769	1877	1877	1877	1877	0
508	20241002	105500	8811769	1877	1877	1877	1877	0
509	20241002	105400	8811769	1877	1877	1877	1877	0
510	20241002	105300	8811769	1877	1877	1877	1877	0
511	20241002	105200	8811769	1877	1877	1877	1877	0
512	20241002	105100	8811769	1877	1877	1877	1877	0
513	20241002	105000	8811769	1877	1877	1877	1877	0
514	20241002	104900	8811769	1877	1877	1877	1877	0
515	20241002	104800	8811769	1877	1877	1877	1877	0
516	20241002	104700	8811769	1877	1877	1877	1877	0
517	20241002	104600	8811769	1877	1877	1877	1877	0
518	20241002	104500	8811769	1877	1877	1877	1877	0
519	20241002	104400	8811769	1877	1875	1877	1875	301
520	20241002	104300	8247367	1875	1875	1875	1875	0
521	20241002	104200	8247367	1875	1875	1875	1875	0
522	20241002	104100	8247367	1875	1875	1875	1875	0
523	20241002	104000	8247367	1875	1875	1875	1875	152
524	20241002	103900	7962367	1875	1875	1875	1875	1
525	20241002	103800	7960492	1875	1875	1875	1875	0
526	20241002	103700	7960492	1875	1875	1875	1875	0
527	20241002	103600	7960492	1875	1875	1875	1875	0
528	20241002	103500	7960492	1875	1875	1875	1875	0
529	20241002	103400	7960492	1875	1875	1875	1875	0
530	20241002	103300	7960492	1875	1875	1875	1875	0
531	20241002	103200	7960492	1875	1875	1875	1875	1
532	20241002	103100	7958617	1875	1875	1875	1875	0
533	20241002	103000	7958617	1875	1875	1875	1875	1
534	20241002	102900	7956742	1875	1875	1875	1875	0
535	20241002	102800	7956742	1875	1875	1875	1875	2
536	20241002	102700	7952992	1875	1875	1875	1875	0
537	20241002	102600	7952992	1875	1875	1875	1875	4
538	20241002	102500	7945492	1873	1875	1876	1870	82
539	20241002	102400	7791805	1877	1876	1877	1876	64
540	20241002	102300	7671740	1875	1875	1875	1875	0
541	20241002	102200	7671740	1875	1875	1875	1875	6
542	20241002	102100	7660490	1875	1875	1875	1875	60
543	20241002	102000	7547990	1875	1875	1875	1875	0
544	20241002	101900	7547990	1875	1875	1875	1875	0
545	20241002	101800	7547990	1875	1875	1875	1875	1
546	20241002	101700	7546115	1875	1875	1875	1875	1
547	20241002	101600	7544240	1873	1873	1873	1873	0
548	20241002	101500	7544240	1873	1873	1873	1873	0
549	20241002	101400	7544240	1873	1873	1873	1873	0
550	20241002	101300	7544240	1873	1873	1873	1873	1
551	20241002	101200	7542367	1870	1870	1870	1870	0
552	20241002	101100	7542367	1870	1870	1870	1870	0
553	20241002	101000	7542367	1870	1870	1870	1870	0
554	20241002	100900	7542367	1870	1870	1870	1870	0
555	20241002	100800	7542367	1870	1870	1870	1870	0
556	20241002	100700	7542367	1870	1870	1870	1870	0
557	20241002	100600	7542367	1870	1870	1870	1870	0
558	20241002	100500	7542367	1870	1870	1870	1870	0
559	20241002	100400	7542367	1870	1870	1870	1870	0
560	20241002	100300	7542367	1870	1870	1870	1870	1051
561	20241002	100200	5576997	1870	1870	1870	1870	7
562	20241002	100100	5563907	1870	1870	1870	1870	0
563	20241002	100000	5563907	1870	1870	1870	1870	0
564	20241002	095900	5563907	1870	1870	1870	1870	6
565	20241002	095800	5552687	1874	1871	1874	1871	3
566	20241002	095700	5547071	1870	1870	1870	1870	59
567	20241002	095600	5436741	1870	1870	1870	1870	0
568	20241002	095500	5436741	1870	1870	1870	1870	0
569	20241002	095400	5436741	1870	1870	1870	1870	0
570	20241002	095300	5436741	1870	1861	1870	1858	100
571	20241002	095200	5250607	1862	1862	1862	1862	0
572	20241002	095100	5250607	1862	1862	1862	1862	0
573	20241002	095000	5250607	1862	1859	1862	1859	286
574	20241002	094900	4718369	1859	1859	1859	1859	0
575	20241002	094800	4718369	1859	1859	1859	1859	0
576	20241002	094700	4718369	1859	1859	1859	1859	0
577	20241002	094600	4718369	1859	1859	1859	1859	7
578	20241002	094500	4705356	1859	1859	1859	1859	0
579	20241002	094400	4705356	1859	1859	1859	1859	0
580	20241002	094300	4705356	1859	1859	1859	1859	1
581	20241002	094200	4703497	1858	1858	1858	1858	58
582	20241002	094100	4595733	1858	1858	1858	1858	0
583	20241002	094000	4595733	1858	1858	1858	1858	0
584	20241002	093900	4595733	1858	1856	1858	1856	52
585	20241002	093800	4499210	1856	1856	1856	1856	234
586	20241002	093700	4064906	1855	1855	1855	1855	1
587	20241002	093600	4063051	1856	1855	1856	1855	82
588	20241002	093500	3910935	1855	1855	1855	1855	11
589	20241002	093400	3890530	1855	1855	1855	1855	3
590	20241002	093300	3884965	1856	1856	1856	1856	0
591	20241002	093200	3884965	1856	1856	1856	1856	0
592	20241002	093100	3884965	1856	1855	1856	1855	32
593	20241002	093000	3825604	1856	1856	1856	1856	0
594	20241002	092900	3825604	1856	1856	1856	1856	0
595	20241002	092800	3825604	1856	1856	1856	1856	0
596	20241002	092700	3825604	1856	1856	1856	1856	0
597	20241002	092600	3825604	1856	1856	1856	1856	0
598	20241002	092500	3825604	1856	1856	1856	1856	0
599	20241002	092400	3825604	1856	1856	1856	1856	0
600	20241002	092300	3825604	1856	1856	1856	1856	0
601	20241002	092200	3825604	1856	1836	1856	1836	500
602	20241002	092100	2902823	1836	1833	1836	1833	7
603	20241002	092000	2889986	1830	1830	1830	1830	2
604	20241002	091900	2886326	1830	1830	1830	1830	18
605	20241002	091800	2853386	1819	1824	1824	1819	135
606	20241002	091700	2607814	1827	1845	1845	1792	1007
607	20241002	091600	787890	1841	1841	1841	1841	0
608	20241002	091500	787890	1841	1841	1841	1841	207
609	20241002	091400	406803	1840	1841	1841	1840	184
610	20241002	091300	68210	1842	1842	1842	1842	0
611	20241002	091200	68210	1842	1842	1842	1842	0
612	20241002	091100	68210	1842	1842	1842	1842	0
613	20241002	091000	68210	1842	1842	1842	1842	0
614	20241002	090900	68210	1842	1842	1842	1842	3
615	20241002	090800	62684	1842	1842	1842	1842	30
616	20241002	090700	7424	1856	1856	1856	1856	0
617	20241002	090600	7424	1856	1856	1856	1856	0
618	20241002	090500	7424	1856	1856	1856	1856	0
619	20241002	090400	7424	1856	1856	1856	1856	0
620	20241002	090300	7424	1856	1856	1856	1856	0
621	20241002	090200	7424	1856	1856	1856	1856	0
622	20241002	090100	7424	1856	1856	1856	1856	0
623	20241002	090000	7424	1856	1856	1856	1856	4