KissMeData/063440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194200	72981875	1361	1361	1361	1361	1871
3	20241002	194100	72981875	1361	1361	1361	1361	0
4	20241002	194000	72981875	1361	1361	1361	1361	0
5	20241002	193900	72981875	1361	1361	1361	1361	0
6	20241002	193800	72981875	1361	1361	1361	1361	0
7	20241002	193700	72981875	1361	1361	1361	1361	0
8	20241002	193600	72981875	1361	1361	1361	1361	0
9	20241002	193500	72981875	1361	1361	1361	1361	0
10	20241002	193400	72981875	1361	1361	1361	1361	0
11	20241002	193300	72981875	1361	1361	1361	1361	0
12	20241002	193200	72981875	1361	1361	1361	1361	0
13	20241002	193100	72981875	1361	1361	1361	1361	0
14	20241002	193000	72981875	1361	1361	1361	1361	0
15	20241002	192900	72981875	1361	1361	1361	1361	0
16	20241002	192800	72981875	1361	1361	1361	1361	0
17	20241002	192700	72981875	1361	1361	1361	1361	0
18	20241002	192600	72981875	1361	1361	1361	1361	0
19	20241002	192500	72981875	1361	1361	1361	1361	0
20	20241002	192400	72981875	1361	1361	1361	1361	0
21	20241002	192300	72981875	1361	1361	1361	1361	0
22	20241002	192200	72981875	1361	1361	1361	1361	0
23	20241002	192100	72981875	1361	1361	1361	1361	0
24	20241002	192000	72981875	1361	1361	1361	1361	0
25	20241002	191900	72981875	1361	1361	1361	1361	0
26	20241002	191800	72981875	1361	1361	1361	1361	0
27	20241002	191700	72981875	1361	1361	1361	1361	0
28	20241002	191600	72981875	1361	1361	1361	1361	0
29	20241002	191500	72981875	1361	1361	1361	1361	0
30	20241002	191400	72981875	1361	1361	1361	1361	0
31	20241002	191300	72981875	1361	1361	1361	1361	0
32	20241002	191200	72981875	1361	1361	1361	1361	1871
33	20241002	191100	72981875	1361	1361	1361	1361	0
34	20241002	191000	72981875	1361	1361	1361	1361	0
35	20241002	190900	72981875	1361	1361	1361	1361	0
36	20241002	190800	72981875	1361	1361	1361	1361	0
37	20241002	190700	72981875	1361	1361	1361	1361	0
38	20241002	190600	72981875	1361	1361	1361	1361	0
39	20241002	190500	72981875	1361	1361	1361	1361	0
40	20241002	190400	72981875	1361	1361	1361	1361	0
41	20241002	190300	72981875	1361	1361	1361	1361	0
42	20241002	190200	72981875	1361	1361	1361	1361	0
43	20241002	190100	72981875	1361	1361	1361	1361	0
44	20241002	190000	72981875	1361	1361	1361	1361	0
45	20241002	185900	72981875	1361	1361	1361	1361	0
46	20241002	185800	72981875	1361	1361	1361	1361	0
47	20241002	185700	72981875	1361	1361	1361	1361	0
48	20241002	185600	72981875	1361	1361	1361	1361	0
49	20241002	185500	72981875	1361	1361	1361	1361	0
50	20241002	185400	72981875	1361	1361	1361	1361	0
51	20241002	185300	72981875	1361	1361	1361	1361	0
52	20241002	185200	72981875	1361	1361	1361	1361	0
53	20241002	185100	72981875	1361	1361	1361	1361	0
54	20241002	185000	72981875	1361	1361	1361	1361	0
55	20241002	184900	72981875	1361	1361	1361	1361	0
56	20241002	184800	72981875	1361	1361	1361	1361	0
57	20241002	184700	72981875	1361	1361	1361	1361	0
58	20241002	184600	72981875	1361	1361	1361	1361	0
59	20241002	184500	72981875	1361	1361	1361	1361	0
60	20241002	184400	72981875	1361	1361	1361	1361	0
61	20241002	184300	72981875	1361	1361	1361	1361	0
62	20241002	184200	72981875	1361	1361	1361	1361	1871
63	20241002	184100	72981875	1361	1361	1361	1361	0
64	20241002	184000	72981875	1361	1361	1361	1361	0
65	20241002	183900	72981875	1361	1361	1361	1361	0
66	20241002	183800	72981875	1361	1361	1361	1361	0
67	20241002	183700	72981875	1361	1361	1361	1361	0
68	20241002	183600	72981875	1361	1361	1361	1361	0
69	20241002	183500	72981875	1361	1361	1361	1361	0
70	20241002	183400	72981875	1361	1361	1361	1361	0
71	20241002	183300	72981875	1361	1361	1361	1361	0
72	20241002	183200	72981875	1361	1361	1361	1361	0
73	20241002	183100	72981875	1361	1361	1361	1361	0
74	20241002	183000	72981875	1361	1361	1361	1361	0
75	20241002	182900	72981875	1361	1361	1361	1361	0
76	20241002	182800	72981875	1361	1361	1361	1361	0
77	20241002	182700	72981875	1361	1361	1361	1361	0
78	20241002	182600	72981875	1361	1361	1361	1361	0
79	20241002	182500	72981875	1361	1361	1361	1361	0
80	20241002	182400	72981875	1361	1361	1361	1361	0
81	20241002	182300	72981875	1361	1361	1361	1361	0
82	20241002	182200	72981875	1361	1361	1361	1361	0
83	20241002	182100	72981875	1361	1361	1361	1361	0
84	20241002	182000	72981875	1361	1361	1361	1361	0
85	20241002	181900	72981875	1361	1361	1361	1361	0
86	20241002	181800	72981875	1361	1361	1361	1361	0
87	20241002	181700	72981875	1361	1361	1361	1361	0
88	20241002	181600	72981875	1361	1361	1361	1361	0
89	20241002	181500	72981875	1361	1361	1361	1361	0
90	20241002	181400	72981875	1361	1361	1361	1361	0
91	20241002	181300	72981875	1361	1361	1361	1361	0
92	20241002	181200	72981875	1361	1361	1361	1361	1871
93	20241002	181100	72981875	1361	1361	1361	1361	0
94	20241002	181000	72981875	1361	1361	1361	1361	0
95	20241002	180900	72981875	1361	1361	1361	1361	0
96	20241002	180800	72981875	1361	1361	1361	1361	0
97	20241002	180700	72981875	1361	1361	1361	1361	0
98	20241002	180600	72981875	1361	1361	1361	1361	0
99	20241002	180500	72981875	1361	1361	1361	1361	0
100	20241002	180400	72981875	1361	1361	1361	1361	0
101	20241002	180300	72981875	1361	1361	1361	1361	0
102	20241002	180200	72981875	1361	1361	1361	1361	0
103	20241002	180100	72981875	1361	1361	1361	1361	0
104	20241002	180000	72981875	1361	1361	1361	1361	0
105	20241002	175900	72981875	1361	1361	1361	1361	0
106	20241002	175800	72981875	1361	1361	1361	1361	0
107	20241002	175700	72981875	1361	1361	1361	1361	0
108	20241002	175600	72981875	1361	1361	1361	1361	0
109	20241002	175500	72981875	1361	1361	1361	1361	0
110	20241002	175400	72981875	1361	1361	1361	1361	0
111	20241002	175300	72981875	1361	1361	1361	1361	0
112	20241002	175200	72981875	1361	1361	1361	1361	0
113	20241002	175100	72981875	1361	1361	1361	1361	0
114	20241002	175000	72981875	1361	1361	1361	1361	0
115	20241002	174900	72981875	1361	1361	1361	1361	0
116	20241002	174800	72981875	1361	1361	1361	1361	0
117	20241002	174700	72981875	1361	1361	1361	1361	0
118	20241002	174600	72981875	1361	1361	1361	1361	0
119	20241002	174500	72981875	1361	1361	1361	1361	0
120	20241002	174400	72981875	1361	1361	1361	1361	0
121	20241002	174300	72981875	1361	1361	1361	1361	0
122	20241002	174200	72981875	1361	1361	1361	1361	1871
123	20241002	174100	72981875	1361	1361	1361	1361	0
124	20241002	174000	72981875	1361	1361	1361	1361	0
125	20241002	173900	72981875	1361	1361	1361	1361	0
126	20241002	173800	72981875	1361	1361	1361	1361	0
127	20241002	173700	72981875	1361	1361	1361	1361	0
128	20241002	173600	72981875	1361	1361	1361	1361	0
129	20241002	173500	72981875	1361	1361	1361	1361	0
130	20241002	173400	72981875	1361	1361	1361	1361	0
131	20241002	173300	72981875	1361	1361	1361	1361	0
132	20241002	173200	72981875	1361	1361	1361	1361	0
133	20241002	173100	72981875	1361	1361	1361	1361	0
134	20241002	173000	72981875	1361	1361	1361	1361	0
135	20241002	172900	72981875	1361	1361	1361	1361	0
136	20241002	172800	72981875	1361	1361	1361	1361	0
137	20241002	172700	72981875	1361	1361	1361	1361	0
138	20241002	172600	72981875	1361	1361	1361	1361	0
139	20241002	172500	72981875	1361	1361	1361	1361	0
140	20241002	172400	72981875	1361	1361	1361	1361	0
141	20241002	172300	72981875	1361	1361	1361	1361	0
142	20241002	172200	72981875	1361	1361	1361	1361	0
143	20241002	172100	72981875	1361	1361	1361	1361	0
144	20241002	172000	72981875	1361	1361	1361	1361	0
145	20241002	171900	72981875	1361	1361	1361	1361	0
146	20241002	171800	72981875	1361	1361	1361	1361	0
147	20241002	171700	72981875	1361	1361	1361	1361	0
148	20241002	171600	72981875	1361	1361	1361	1361	0
149	20241002	171500	72981875	1361	1361	1361	1361	0
150	20241002	171400	72981875	1361	1361	1361	1361	0
151	20241002	171300	72981875	1361	1361	1361	1361	0
152	20241002	171200	72981875	1361	1361	1361	1361	1871
153	20241002	171100	72981875	1361	1361	1361	1361	0
154	20241002	171000	72981875	1361	1361	1361	1361	0
155	20241002	170900	72981875	1361	1361	1361	1361	0
156	20241002	170800	72981875	1361	1361	1361	1361	0
157	20241002	170700	72981875	1361	1361	1361	1361	0
158	20241002	170600	72981875	1361	1361	1361	1361	0
159	20241002	170500	72981875	1361	1361	1361	1361	0
160	20241002	170400	72981875	1361	1361	1361	1361	0
161	20241002	170300	72981875	1361	1361	1361	1361	0
162	20241002	170200	72981875	1361	1361	1361	1361	0
163	20241002	170100	72981875	1361	1361	1361	1361	0
164	20241002	170000	72981875	1361	1361	1361	1361	0
165	20241002	165900	72981875	1361	1361	1361	1361	0
166	20241002	165800	72981875	1361	1361	1361	1361	0
167	20241002	165700	72981875	1361	1361	1361	1361	0
168	20241002	165600	72981875	1361	1361	1361	1361	0
169	20241002	165500	72981875	1361	1361	1361	1361	0
170	20241002	165400	72981875	1361	1361	1361	1361	0
171	20241002	165300	72981875	1361	1361	1361	1361	0
172	20241002	165200	72981875	1361	1361	1361	1361	0
173	20241002	165100	72981875	1361	1361	1361	1361	0
174	20241002	165000	72981875	1361	1361	1361	1361	0
175	20241002	164900	72981875	1361	1361	1361	1361	0
176	20241002	164800	72981875	1361	1361	1361	1361	0
177	20241002	164700	72981875	1361	1361	1361	1361	0
178	20241002	164600	72981875	1361	1361	1361	1361	0
179	20241002	164500	72981875	1361	1361	1361	1361	0
180	20241002	164400	72981875	1361	1361	1361	1361	0
181	20241002	164300	72981875	1361	1361	1361	1361	0
182	20241002	164200	72981875	1361	1361	1361	1361	1871
183	20241002	164100	72981875	1361	1361	1361	1361	0
184	20241002	164000	72981875	1361	1361	1361	1361	0
185	20241002	163900	72981875	1361	1361	1361	1361	0
186	20241002	163800	72981875	1361	1361	1361	1361	0
187	20241002	163700	72981875	1361	1361	1361	1361	0
188	20241002	163600	72981875	1361	1361	1361	1361	0
189	20241002	163500	72981875	1361	1361	1361	1361	0
190	20241002	163400	72981875	1361	1361	1361	1361	0
191	20241002	163300	72981875	1361	1361	1361	1361	0
192	20241002	163200	72981875	1361	1361	1361	1361	0
193	20241002	163100	72981875	1361	1361	1361	1361	0
194	20241002	163000	72981875	1361	1361	1361	1361	0
195	20241002	162900	72981875	1361	1361	1361	1361	0
196	20241002	162800	72981875	1361	1361	1361	1361	0
197	20241002	162700	72981875	1361	1361	1361	1361	0
198	20241002	162600	72981875	1361	1361	1361	1361	0
199	20241002	162500	72981875	1361	1361	1361	1361	0
200	20241002	162400	72981875	1361	1361	1361	1361	0
201	20241002	162300	72981875	1361	1361	1361	1361	0
202	20241002	162200	72981875	1361	1361	1361	1361	0
203	20241002	162100	72981875	1361	1361	1361	1361	0
204	20241002	162000	72981875	1361	1361	1361	1361	0
205	20241002	161900	72981875	1361	1361	1361	1361	0
206	20241002	161800	72981875	1361	1361	1361	1361	0
207	20241002	161700	72981875	1361	1361	1361	1361	0
208	20241002	161600	72981875	1361	1361	1361	1361	0
209	20241002	161500	72981875	1361	1361	1361	1361	0
210	20241002	161400	72981875	1361	1361	1361	1361	0
211	20241002	161300	72981875	1361	1361	1361	1361	0
212	20241002	161200	72981875	1361	1361	1361	1361	1871
213	20241002	161100	72981875	1361	1361	1361	1361	0
214	20241002	161000	72981875	1361	1361	1361	1361	0
215	20241002	160900	72981875	1361	1361	1361	1361	0
216	20241002	160800	72981875	1361	1361	1361	1361	0
217	20241002	160700	72981875	1361	1361	1361	1361	0
218	20241002	160600	72981875	1361	1361	1361	1361	0
219	20241002	160500	72981875	1361	1361	1361	1361	0
220	20241002	160400	72981875	1361	1361	1361	1361	0
221	20241002	160300	72981875	1361	1361	1361	1361	0
222	20241002	160200	72981875	1361	1361	1361	1361	0
223	20241002	160100	72981875	1361	1361	1361	1361	0
224	20241002	160000	72981875	1361	1361	1361	1361	0
225	20241002	155900	72981875	1361	1361	1361	1361	0
226	20241002	155800	72981875	1361	1361	1361	1361	0
227	20241002	155700	72981875	1361	1361	1361	1361	0
228	20241002	155600	72981875	1361	1361	1361	1361	0
229	20241002	155500	72981875	1361	1361	1361	1361	0
230	20241002	155400	72981875	1361	1361	1361	1361	0
231	20241002	155300	72981875	1361	1361	1361	1361	0
232	20241002	155200	72981875	1361	1361	1361	1361	0
233	20241002	155100	72981875	1361	1361	1361	1361	0
234	20241002	155000	72981875	1361	1361	1361	1361	0
235	20241002	154900	72981875	1361	1361	1361	1361	0
236	20241002	154800	72981875	1361	1361	1361	1361	0
237	20241002	154700	72981875	1361	1361	1361	1361	0
238	20241002	154600	72981875	1361	1361	1361	1361	0
239	20241002	154500	72981875	1361	1361	1361	1361	0
240	20241002	154400	72981875	1361	1361	1361	1361	0
241	20241002	154300	72981875	1361	1361	1361	1361	0
242	20241002	154200	72981875	1361	1361	1361	1361	1871
243	20241002	154100	72981875	1361	1361	1361	1361	0
244	20241002	154000	72981875	1361	1361	1361	1361	0
245	20241002	153900	72981875	1361	1361	1361	1361	0
246	20241002	153800	72981875	1361	1361	1361	1361	0
247	20241002	153700	72981875	1361	1361	1361	1361	0
248	20241002	153600	72981875	1361	1361	1361	1361	0
249	20241002	153500	72981875	1361	1361	1361	1361	0
250	20241002	153400	72981875	1361	1361	1361	1361	0
251	20241002	153300	72981875	1361	1361	1361	1361	0
252	20241002	153200	72981875	1361	1361	1361	1361	0
253	20241002	153100	72981875	1361	1361	1361	1361	0
254	20241002	153000	72981875	1361	1361	1361	1361	1871
255	20241002	152900	70435444	1369	1369	1369	1369	0
256	20241002	152800	70435444	1369	1369	1369	1369	0
257	20241002	152700	70435444	1369	1369	1369	1369	0
258	20241002	152600	70435444	1369	1369	1369	1369	0
259	20241002	152500	70435444	1369	1369	1369	1369	0
260	20241002	152400	70435444	1369	1369	1369	1369	0
261	20241002	152300	70435444	1369	1369	1369	1369	0
262	20241002	152200	70435444	1369	1369	1369	1369	0
263	20241002	152100	70435444	1369	1369	1369	1369	0
264	20241002	152000	70435444	1369	1369	1369	1369	0
265	20241002	151900	70435444	1369	1369	1369	1369	0
266	20241002	151800	70435444	1369	1369	1369	1369	0
267	20241002	151700	70435444	1369	1369	1369	1369	0
268	20241002	151600	70435444	1369	1369	1369	1369	0
269	20241002	151500	70435444	1369	1369	1369	1369	0
270	20241002	151400	70435444	1369	1369	1369	1369	0
271	20241002	151300	70435444	1369	1369	1369	1369	0
272	20241002	151200	70435444	1369	1370	1370	1369	23
273	20241002	151100	70403956	1365	1365	1365	1365	637
274	20241002	151000	69534451	1370	1370	1370	1370	0
275	20241002	150900	69534451	1370	1370	1370	1370	0
276	20241002	150800	69534451	1370	1370	1370	1370	0
277	20241002	150700	69534451	1370	1370	1370	1370	0
278	20241002	150600	69534451	1370	1370	1370	1370	0
279	20241002	150500	69534451	1370	1370	1370	1370	1
280	20241002	150400	69533081	1365	1365	1365	1365	34
281	20241002	150300	69486671	1370	1370	1370	1370	0
282	20241002	150200	69486671	1370	1370	1370	1370	0
283	20241002	150100	69486671	1370	1370	1370	1370	0
284	20241002	150000	69486671	1370	1370	1370	1370	1
285	20241002	145900	69485301	1365	1365	1365	1365	64
286	20241002	145800	69397941	1371	1371	1371	1371	0
287	20241002	145700	69397941	1371	1371	1371	1371	0
288	20241002	145600	69397941	1371	1371	1371	1371	0
289	20241002	145500	69397941	1371	1371	1371	1371	0
290	20241002	145400	69397941	1371	1371	1371	1371	0
291	20241002	145300	69397941	1371	1371	1371	1371	1
292	20241002	145200	69396570	1361	1361	1361	1361	0
293	20241002	145100	69396570	1361	1361	1361	1361	0
294	20241002	145000	69396570	1361	1369	1369	1361	11770
295	20241002	144900	53363153	1373	1373	1373	1373	0
296	20241002	144800	53363153	1373	1373	1373	1373	0
297	20241002	144700	53363153	1373	1373	1373	1373	170
298	20241002	144600	53129743	1373	1373	1373	1373	0
299	20241002	144500	53129743	1373	1373	1373	1373	0
300	20241002	144400	53129743	1373	1372	1373	1372	791
301	20241002	144300	52044313	1369	1369	1369	1369	0
302	20241002	144200	52044313	1369	1369	1369	1369	0
303	20241002	144100	52044313	1369	1369	1369	1369	73
304	20241002	144000	51944376	1377	1377	1377	1377	0
305	20241002	143900	51944376	1377	1377	1377	1377	0
306	20241002	143800	51944376	1377	1377	1377	1377	0
307	20241002	143700	51944376	1377	1377	1377	1377	0
308	20241002	143600	51944376	1377	1377	1377	1377	0
309	20241002	143500	51944376	1377	1377	1377	1377	0
310	20241002	143400	51944376	1377	1377	1377	1377	0
311	20241002	143300	51944376	1377	1377	1377	1377	1
312	20241002	143200	51942999	1377	1377	1377	1377	0
313	20241002	143100	51942999	1377	1377	1377	1377	1
314	20241002	143000	51941622	1369	1369	1369	1369	65
315	20241002	142900	51852637	1377	1377	1377	1377	0
316	20241002	142800	51852637	1377	1377	1377	1377	0
317	20241002	142700	51852637	1377	1377	1377	1377	0
318	20241002	142600	51852637	1377	1373	1377	1373	2300
319	20241002	142500	48688828	1373	1373	1373	1373	0
320	20241002	142400	48688828	1373	1373	1373	1373	300
321	20241002	142300	48276928	1373	1373	1373	1373	0
322	20241002	142200	48276928	1373	1372	1373	1372	621
323	20241002	142100	47424624	1372	1372	1372	1372	0
324	20241002	142000	47424624	1372	1372	1372	1372	1
325	20241002	141900	47423252	1373	1373	1373	1373	0
326	20241002	141800	47423252	1373	1373	1373	1373	0
327	20241002	141700	47423252	1373	1373	1373	1373	0
328	20241002	141600	47423252	1373	1373	1373	1373	0
329	20241002	141500	47423252	1373	1373	1373	1373	0
330	20241002	141400	47423252	1373	1373	1373	1373	0
331	20241002	141300	47423252	1373	1373	1373	1373	0
332	20241002	141200	47423252	1373	1373	1373	1373	0
333	20241002	141100	47423252	1373	1373	1373	1373	0
334	20241002	141000	47423252	1373	1373	1373	1373	0
335	20241002	140900	47423252	1373	1373	1373	1373	0
336	20241002	140800	47423252	1373	1373	1373	1373	0
337	20241002	140700	47423252	1373	1373	1373	1373	0
338	20241002	140600	47423252	1373	1373	1373	1373	0
339	20241002	140500	47423252	1373	1373	1373	1373	0
340	20241002	140400	47423252	1373	1373	1373	1373	0
341	20241002	140300	47423252	1373	1373	1373	1373	0
342	20241002	140200	47423252	1373	1373	1373	1373	0
343	20241002	140100	47423252	1373	1373	1373	1373	0
344	20241002	140000	47423252	1373	1373	1373	1373	1
345	20241002	135900	47421879	1373	1373	1373	1373	0
346	20241002	135800	47421879	1373	1373	1373	1373	1
347	20241002	135700	47420506	1369	1369	1369	1369	9
348	20241002	135600	47408185	1373	1373	1373	1373	0
349	20241002	135500	47408185	1373	1373	1373	1373	0
350	20241002	135400	47408185	1373	1373	1373	1373	0
351	20241002	135300	47408185	1373	1373	1373	1373	0
352	20241002	135200	47408185	1373	1373	1373	1373	0
353	20241002	135100	47408185	1373	1373	1373	1373	0
354	20241002	135000	47408185	1373	1372	1373	1369	80
355	20241002	134900	47298619	1372	1372	1372	1372	0
356	20241002	134800	47298619	1372	1373	1373	1372	9
357	20241002	134700	47286264	1374	1374	1374	1374	0
358	20241002	134600	47286264	1374	1374	1374	1374	0
359	20241002	134500	47286264	1374	1375	1375	1374	2
360	20241002	134400	47283515	1375	1375	1375	1375	0
361	20241002	134300	47283515	1375	1375	1375	1375	0
362	20241002	134200	47283515	1375	1375	1375	1375	0
363	20241002	134100	47283515	1375	1375	1375	1375	12
364	20241002	134000	47267015	1374	1374	1374	1374	0
365	20241002	133900	47267015	1374	1374	1374	1374	0
366	20241002	133800	47267015	1374	1374	1374	1374	0
367	20241002	133700	47267015	1374	1374	1374	1374	0
368	20241002	133600	47267015	1374	1374	1374	1374	0
369	20241002	133500	47267015	1374	1374	1374	1374	0
370	20241002	133400	47267015	1374	1374	1374	1374	0
371	20241002	133300	47267015	1374	1374	1374	1374	4
372	20241002	133200	47261519	1375	1375	1375	1375	119
373	20241002	133100	47097894	1375	1375	1375	1375	0
374	20241002	133000	47097894	1375	1375	1375	1375	1
375	20241002	132900	47096519	1375	1375	1375	1375	0
376	20241002	132800	47096519	1375	1375	1375	1375	0
377	20241002	132700	47096519	1375	1375	1375	1375	0
378	20241002	132600	47096519	1375	1375	1375	1375	0
379	20241002	132500	47096519	1375	1375	1375	1375	0
380	20241002	132400	47096519	1375	1375	1375	1375	0
381	20241002	132300	47096519	1375	1375	1375	1375	0
382	20241002	132200	47096519	1375	1375	1375	1375	0
383	20241002	132100	47096519	1375	1375	1375	1375	0
384	20241002	132000	47096519	1375	1375	1375	1375	1
385	20241002	131900	47095144	1375	1375	1375	1375	0
386	20241002	131800	47095144	1375	1375	1375	1375	242
387	20241002	131700	46762394	1375	1375	1375	1375	0
388	20241002	131600	46762394	1375	1375	1375	1375	0
389	20241002	131500	46762394	1375	1375	1375	1375	258
390	20241002	131400	46407644	1376	1376	1376	1376	0
391	20241002	131300	46407644	1376	1376	1376	1376	0
392	20241002	131200	46407644	1376	1376	1376	1376	0
393	20241002	131100	46407644	1376	1376	1376	1376	0
394	20241002	131000	46407644	1376	1376	1376	1376	0
395	20241002	130900	46407644	1376	1376	1376	1376	0
396	20241002	130800	46407644	1376	1376	1376	1376	0
397	20241002	130700	46407644	1376	1376	1376	1376	0
398	20241002	130600	46407644	1376	1376	1376	1376	0
399	20241002	130500	46407644	1376	1376	1376	1376	0
400	20241002	130400	46407644	1376	1376	1376	1376	110
401	20241002	130300	46256284	1377	1377	1377	1377	1
402	20241002	130200	46254907	1376	1376	1376	1376	100
403	20241002	130100	46117307	1376	1376	1376	1376	0
404	20241002	130000	46117307	1376	1376	1376	1376	100
405	20241002	125900	45979707	1378	1378	1378	1378	0
406	20241002	125800	45979707	1378	1378	1378	1378	0
407	20241002	125700	45979707	1378	1378	1378	1378	0
408	20241002	125600	45979707	1378	1378	1378	1378	0
409	20241002	125500	45979707	1378	1378	1378	1378	0
410	20241002	125400	45979707	1378	1378	1378	1378	0
411	20241002	125300	45979707	1378	1378	1378	1378	0
412	20241002	125200	45979707	1378	1378	1378	1378	0
413	20241002	125100	45979707	1378	1378	1378	1378	0
414	20241002	125000	45979707	1378	1378	1378	1378	0
415	20241002	124900	45979707	1378	1378	1378	1378	0
416	20241002	124800	45979707	1378	1378	1378	1378	0
417	20241002	124700	45979707	1378	1376	1378	1376	8
418	20241002	124600	45968691	1375	1375	1375	1375	0
419	20241002	124500	45968691	1375	1375	1375	1375	0
420	20241002	124400	45968691	1375	1375	1375	1375	187
421	20241002	124300	45711566	1373	1373	1373	1373	0
422	20241002	124200	45711566	1373	1373	1373	1373	0
423	20241002	124100	45711566	1373	1373	1373	1373	0
424	20241002	124000	45711566	1373	1373	1373	1373	430
425	20241002	123900	45121176	1375	1375	1375	1375	0
426	20241002	123800	45121176	1375	1374	1375	1374	729
427	20241002	123700	44119000	1373	1373	1373	1373	68
428	20241002	123600	44025636	1373	1373	1373	1373	0
429	20241002	123500	44025636	1373	1373	1373	1373	16
430	20241002	123400	44003668	1373	1373	1373	1373	1
431	20241002	123300	44002295	1373	1373	1373	1373	0
432	20241002	123200	44002295	1373	1373	1373	1373	0
433	20241002	123100	44002295	1373	1373	1373	1373	0
434	20241002	123000	44002295	1373	1373	1373	1373	0
435	20241002	122900	44002295	1373	1373	1373	1373	0
436	20241002	122800	44002295	1373	1373	1373	1373	30
437	20241002	122700	43961105	1373	1373	1373	1373	0
438	20241002	122600	43961105	1373	1373	1373	1373	0
439	20241002	122500	43961105	1373	1373	1373	1373	0
440	20241002	122400	43961105	1373	1373	1373	1373	0
441	20241002	122300	43961105	1373	1373	1373	1373	0
442	20241002	122200	43961105	1373	1373	1373	1373	0
443	20241002	122100	43961105	1373	1373	1373	1373	0
444	20241002	122000	43961105	1373	1373	1373	1373	0
445	20241002	121900	43961105	1373	1373	1373	1373	0
446	20241002	121800	43961105	1373	1373	1373	1373	0
447	20241002	121700	43961105	1373	1373	1373	1373	15
448	20241002	121600	43940510	1367	1367	1367	1367	0
449	20241002	121500	43940510	1367	1367	1367	1367	0
450	20241002	121400	43940510	1367	1367	1367	1367	2
451	20241002	121300	43937776	1375	1375	1375	1375	0
452	20241002	121200	43937776	1375	1375	1375	1375	0
453	20241002	121100	43937776	1375	1375	1375	1375	0
454	20241002	121000	43937776	1375	1375	1375	1375	0
455	20241002	120900	43937776	1375	1375	1375	1375	0
456	20241002	120800	43937776	1375	1375	1375	1375	0
457	20241002	120700	43937776	1375	1375	1375	1375	0
458	20241002	120600	43937776	1375	1375	1375	1375	0
459	20241002	120500	43937776	1375	1375	1375	1375	0
460	20241002	120400	43937776	1375	1375	1375	1375	0
461	20241002	120300	43937776	1375	1375	1375	1375	0
462	20241002	120200	43937776	1375	1375	1375	1375	0
463	20241002	120100	43937776	1375	1375	1375	1375	0
464	20241002	120000	43937776	1375	1375	1375	1375	0
465	20241002	115900	43937776	1375	1375	1375	1375	0
466	20241002	115800	43937776	1375	1375	1375	1375	0
467	20241002	115700	43937776	1375	1375	1375	1375	0
468	20241002	115600	43937776	1375	1375	1375	1375	0
469	20241002	115500	43937776	1375	1375	1375	1375	0
470	20241002	115400	43937776	1375	1375	1375	1375	0
471	20241002	115300	43937776	1375	1375	1375	1375	3
472	20241002	115200	43933651	1381	1381	1381	1381	0
473	20241002	115100	43933651	1381	1381	1381	1381	0
474	20241002	115000	43933651	1381	1381	1381	1381	0
475	20241002	114900	43933651	1381	1381	1381	1381	0
476	20241002	114800	43933651	1381	1381	1381	1381	0
477	20241002	114700	43933651	1381	1381	1381	1381	0
478	20241002	114600	43933651	1381	1381	1381	1381	0
479	20241002	114500	43933651	1381	1381	1381	1381	0
480	20241002	114400	43933651	1381	1381	1381	1381	0
481	20241002	114300	43933651	1381	1381	1381	1381	1
482	20241002	114200	43932270	1362	1362	1362	1362	0
483	20241002	114100	43932270	1362	1383	1383	1362	501
484	20241002	114000	43249659	1378	1380	1380	1378	223
485	20241002	113900	42942165	1385	1385	1385	1385	0
486	20241002	113800	42942165	1385	1385	1385	1385	0
487	20241002	113700	42942165	1385	1385	1385	1385	0
488	20241002	113600	42942165	1385	1385	1385	1385	0
489	20241002	113500	42942165	1385	1385	1385	1385	0
490	20241002	113400	42942165	1385	1385	1385	1385	0
491	20241002	113300	42942165	1385	1385	1385	1385	0
492	20241002	113200	42942165	1385	1385	1385	1385	0
493	20241002	113100	42942165	1385	1385	1385	1385	1
494	20241002	113000	42940780	1378	1378	1378	1378	0
495	20241002	112900	42940780	1378	1378	1378	1378	0
496	20241002	112800	42940780	1378	1378	1378	1378	0
497	20241002	112700	42940780	1378	1378	1378	1378	0
498	20241002	112600	42940780	1378	1378	1378	1378	462
499	20241002	112500	42304144	1378	1378	1378	1378	0
500	20241002	112400	42304144	1378	1378	1378	1378	0
501	20241002	112300	42304144	1378	1378	1378	1378	0
502	20241002	112200	42304144	1378	1378	1378	1378	0
503	20241002	112100	42304144	1378	1378	1378	1378	0
504	20241002	112000	42304144	1378	1374	1378	1374	10
505	20241002	111900	42290372	1378	1378	1378	1378	0
506	20241002	111800	42290372	1378	1378	1378	1378	0
507	20241002	111700	42290372	1378	1378	1378	1378	0
508	20241002	111600	42290372	1378	1378	1378	1378	0
509	20241002	111500	42290372	1378	1378	1378	1378	0
510	20241002	111400	42290372	1378	1378	1378	1378	1
511	20241002	111300	42288994	1378	1378	1378	1378	0
512	20241002	111200	42288994	1378	1378	1378	1378	0
513	20241002	111100	42288994	1378	1378	1378	1378	0
514	20241002	111000	42288994	1378	1378	1378	1378	0
515	20241002	110900	42288994	1378	1378	1378	1378	0
516	20241002	110800	42288994	1378	1378	1378	1378	0
517	20241002	110700	42288994	1378	1378	1378	1378	15
518	20241002	110600	42268324	1378	1378	1378	1378	0
519	20241002	110500	42268324	1378	1374	1378	1374	955
520	20241002	110400	40954933	1374	1374	1374	1374	0
521	20241002	110300	40954933	1374	1374	1374	1374	0
522	20241002	110200	40954933	1374	1374	1374	1374	0
523	20241002	110100	40954933	1374	1374	1374	1374	0
524	20241002	110000	40954933	1374	1374	1374	1374	1
525	20241002	105900	40953559	1375	1375	1375	1375	0
526	20241002	105800	40953559	1375	1375	1375	1375	0
527	20241002	105700	40953559	1375	1375	1375	1375	0
528	20241002	105600	40953559	1375	1375	1375	1375	0
529	20241002	105500	40953559	1375	1375	1375	1375	0
530	20241002	105400	40953559	1375	1372	1375	1372	10
531	20241002	105300	40939815	1370	1370	1370	1370	0
532	20241002	105200	40939815	1370	1370	1370	1370	0
533	20241002	105100	40939815	1370	1370	1370	1370	0
534	20241002	105000	40939815	1370	1369	1370	1369	1372
535	20241002	104900	39060350	1370	1370	1370	1370	0
536	20241002	104800	39060350	1370	1370	1370	1370	0
537	20241002	104700	39060350	1370	1370	1370	1370	1
538	20241002	104600	39058980	1365	1365	1365	1365	158
539	20241002	104500	38843310	1369	1369	1369	1369	0
540	20241002	104400	38843310	1369	1369	1369	1369	0
541	20241002	104300	38843310	1369	1369	1369	1369	0
542	20241002	104200	38843310	1369	1369	1369	1369	0
543	20241002	104100	38843310	1369	1369	1369	1369	97
544	20241002	104000	38710517	1370	1370	1370	1370	0
545	20241002	103900	38710517	1370	1370	1370	1370	0
546	20241002	103800	38710517	1370	1370	1370	1370	0
547	20241002	103700	38710517	1370	1370	1370	1370	1
548	20241002	103600	38709147	1369	1369	1369	1369	0
549	20241002	103500	38709147	1369	1369	1370	1369	99
550	20241002	103400	38573615	1369	1369	1369	1369	13
551	20241002	103300	38555818	1369	1369	1369	1369	243
552	20241002	103200	38223151	1368	1368	1368	1368	0
553	20241002	103100	38223151	1368	1368	1368	1368	6
554	20241002	103000	38214943	1369	1369	1369	1369	0
555	20241002	102900	38214943	1369	1369	1369	1369	0
556	20241002	102800	38214943	1369	1369	1369	1369	1
557	20241002	102700	38213574	1369	1369	1369	1369	0
558	20241002	102600	38213574	1369	1369	1369	1369	1
559	20241002	102500	38212205	1368	1368	1368	1368	0
560	20241002	102400	38212205	1368	1368	1368	1368	0
561	20241002	102300	38212205	1368	1368	1368	1368	82
562	20241002	102200	38100029	1368	1368	1368	1368	0
563	20241002	102100	38100029	1368	1368	1368	1368	0
564	20241002	102000	38100029	1368	1368	1368	1368	263
565	20241002	101900	37740245	1368	1368	1368	1368	349
566	20241002	101800	37262813	1368	1365	1368	1365	404
567	20241002	101700	36711350	1365	1361	1365	1361	1430
568	20241002	101600	34762274	1361	1361	1361	1361	1
569	20241002	101500	34760913	1353	1353	1353	1353	1
570	20241002	101400	34759560	1361	1361	1361	1361	0
571	20241002	101300	34759560	1361	1361	1361	1361	0
572	20241002	101200	34759560	1361	1361	1361	1361	0
573	20241002	101100	34759560	1361	1361	1361	1361	0
574	20241002	101000	34759560	1361	1361	1361	1361	0
575	20241002	100900	34759560	1361	1361	1361	1361	1
576	20241002	100800	34758199	1351	1355	1355	1351	500
577	20241002	100700	34082355	1362	1362	1362	1362	0
578	20241002	100600	34082355	1362	1355	1362	1355	151
579	20241002	100500	33877743	1362	1360	1362	1360	100
580	20241002	100400	33741697	1360	1360	1360	1360	0
581	20241002	100300	33741697	1360	1360	1360	1360	0
582	20241002	100200	33741697	1360	1360	1360	1360	73
583	20241002	100100	33642417	1362	1362	1362	1362	0
584	20241002	100000	33642417	1362	1362	1362	1362	0
585	20241002	095900	33642417	1362	1362	1362	1362	1
586	20241002	095800	33641055	1356	1356	1356	1356	0
587	20241002	095700	33641055	1356	1356	1356	1356	0
588	20241002	095600	33641055	1356	1356	1356	1356	2157
589	20241002	095500	30716163	1362	1362	1362	1362	0
590	20241002	095400	30716163	1362	1362	1362	1362	0
591	20241002	095300	30716163	1362	1362	1362	1362	0
592	20241002	095200	30716163	1362	1362	1362	1362	0
593	20241002	095100	30716163	1362	1362	1362	1362	0
594	20241002	095000	30716163	1362	1362	1362	1362	0
595	20241002	094900	30716163	1362	1362	1362	1362	2
596	20241002	094800	30713439	1362	1360	1362	1360	48
597	20241002	094700	30648149	1362	1362	1362	1362	1
598	20241002	094600	30646787	1362	1357	1363	1356	1064
599	20241002	094500	29202981	1363	1363	1363	1363	2
600	20241002	094400	29200255	1363	1363	1363	1363	0
601	20241002	094300	29200255	1363	1363	1363	1363	0
602	20241002	094200	29200255	1363	1363	1363	1363	0
603	20241002	094100	29200255	1363	1363	1363	1363	0
604	20241002	094000	29200255	1363	1363	1363	1363	0
605	20241002	093900	29200255	1363	1363	1363	1363	0
606	20241002	093800	29200255	1363	1363	1363	1363	0
607	20241002	093700	29200255	1363	1363	1363	1363	0
608	20241002	093600	29200255	1363	1363	1363	1363	0
609	20241002	093500	29200255	1363	1363	1363	1363	0
610	20241002	093400	29200255	1363	1363	1363	1363	0
611	20241002	093300	29200255	1363	1363	1363	1363	0
612	20241002	093200	29200255	1363	1363	1363	1363	0
613	20241002	093100	29200255	1363	1363	1363	1363	46
614	20241002	093000	29137557	1363	1363	1363	1363	7
615	20241002	092900	29128016	1356	1356	1356	1356	50
616	20241002	092800	29060216	1356	1356	1356	1356	0
617	20241002	092700	29060216	1356	1356	1356	1356	0
618	20241002	092600	29060216	1356	1356	1356	1356	3000
619	20241002	092500	24992216	1363	1363	1363	1363	0
620	20241002	092400	24992216	1363	1363	1363	1363	0
621	20241002	092300	24992216	1363	1363	1363	1363	0
622	20241002	092200	24992216	1363	1363	1363	1363	0
623	20241002	092100	24992216	1363	1363	1363	1363	1
624	20241002	092000	24990853	1359	1359	1359	1359	0
625	20241002	091900	24990853	1359	1359	1359	1359	1001
626	20241002	091800	23630494	1356	1356	1356	1356	263
627	20241002	091700	23273866	1356	1356	1356	1356	0
628	20241002	091600	23273866	1356	1356	1356	1356	10000
629	20241002	091500	9713866	1356	1356	1356	1356	1
630	20241002	091400	9712510	1334	1334	1334	1334	0
631	20241002	091300	9712510	1334	1334	1334	1334	0
632	20241002	091200	9712510	1334	1358	1358	1334	4896
633	20241002	091100	3157829	1358	1360	1360	1358	3
634	20241002	091000	3153752	1363	1363	1363	1363	10
635	20241002	090900	3140122	1366	1366	1366	1366	0
636	20241002	090800	3140122	1366	1366	1366	1366	0
637	20241002	090700	3140122	1366	1351	1366	1350	161
638	20241002	090600	2921866	1367	1367	1367	1367	0
639	20241002	090500	2921866	1367	1367	1367	1367	0
640	20241002	090400	2921866	1367	1367	1367	1367	0
641	20241002	090300	2921866	1367	1367	1367	1367	0
642	20241002	090200	2921866	1367	1360	1367	1350	1196
643	20241002	090100	1300447	1363	1363	1363	1363	0
644	20241002	090000	1300447	1363	1366	1366	1363	953