KissMeData/065770/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	23751019	1057	1057	1057	1057	1020
3	20241002	194300	23751019	1057	1057	1057	1057	0
4	20241002	194200	23751019	1057	1057	1057	1057	0
5	20241002	194100	23751019	1057	1057	1057	1057	0
6	20241002	194000	23751019	1057	1057	1057	1057	0
7	20241002	193900	23751019	1057	1057	1057	1057	0
8	20241002	193800	23751019	1057	1057	1057	1057	0
9	20241002	193700	23751019	1057	1057	1057	1057	0
10	20241002	193600	23751019	1057	1057	1057	1057	0
11	20241002	193500	23751019	1057	1057	1057	1057	0
12	20241002	193400	23751019	1057	1057	1057	1057	0
13	20241002	193300	23751019	1057	1057	1057	1057	0
14	20241002	193200	23751019	1057	1057	1057	1057	0
15	20241002	193100	23751019	1057	1057	1057	1057	0
16	20241002	193000	23751019	1057	1057	1057	1057	0
17	20241002	192900	23751019	1057	1057	1057	1057	0
18	20241002	192800	23751019	1057	1057	1057	1057	0
19	20241002	192700	23751019	1057	1057	1057	1057	0
20	20241002	192600	23751019	1057	1057	1057	1057	0
21	20241002	192500	23751019	1057	1057	1057	1057	0
22	20241002	192400	23751019	1057	1057	1057	1057	0
23	20241002	192300	23751019	1057	1057	1057	1057	0
24	20241002	192200	23751019	1057	1057	1057	1057	0
25	20241002	192100	23751019	1057	1057	1057	1057	0
26	20241002	192000	23751019	1057	1057	1057	1057	0
27	20241002	191900	23751019	1057	1057	1057	1057	0
28	20241002	191800	23751019	1057	1057	1057	1057	0
29	20241002	191700	23751019	1057	1057	1057	1057	0
30	20241002	191600	23751019	1057	1057	1057	1057	0
31	20241002	191500	23751019	1057	1057	1057	1057	0
32	20241002	191400	23751019	1057	1057	1057	1057	1020
33	20241002	191300	23751019	1057	1057	1057	1057	0
34	20241002	191200	23751019	1057	1057	1057	1057	0
35	20241002	191100	23751019	1057	1057	1057	1057	0
36	20241002	191000	23751019	1057	1057	1057	1057	0
37	20241002	190900	23751019	1057	1057	1057	1057	0
38	20241002	190800	23751019	1057	1057	1057	1057	0
39	20241002	190700	23751019	1057	1057	1057	1057	0
40	20241002	190600	23751019	1057	1057	1057	1057	0
41	20241002	190500	23751019	1057	1057	1057	1057	0
42	20241002	190400	23751019	1057	1057	1057	1057	0
43	20241002	190300	23751019	1057	1057	1057	1057	0
44	20241002	190200	23751019	1057	1057	1057	1057	0
45	20241002	190100	23751019	1057	1057	1057	1057	0
46	20241002	190000	23751019	1057	1057	1057	1057	0
47	20241002	185900	23751019	1057	1057	1057	1057	0
48	20241002	185800	23751019	1057	1057	1057	1057	0
49	20241002	185700	23751019	1057	1057	1057	1057	0
50	20241002	185600	23751019	1057	1057	1057	1057	0
51	20241002	185500	23751019	1057	1057	1057	1057	0
52	20241002	185400	23751019	1057	1057	1057	1057	0
53	20241002	185300	23751019	1057	1057	1057	1057	0
54	20241002	185200	23751019	1057	1057	1057	1057	0
55	20241002	185100	23751019	1057	1057	1057	1057	0
56	20241002	185000	23751019	1057	1057	1057	1057	0
57	20241002	184900	23751019	1057	1057	1057	1057	0
58	20241002	184800	23751019	1057	1057	1057	1057	0
59	20241002	184700	23751019	1057	1057	1057	1057	0
60	20241002	184600	23751019	1057	1057	1057	1057	0
61	20241002	184500	23751019	1057	1057	1057	1057	0
62	20241002	184400	23751019	1057	1057	1057	1057	1020
63	20241002	184300	23751019	1057	1057	1057	1057	0
64	20241002	184200	23751019	1057	1057	1057	1057	0
65	20241002	184100	23751019	1057	1057	1057	1057	0
66	20241002	184000	23751019	1057	1057	1057	1057	0
67	20241002	183900	23751019	1057	1057	1057	1057	0
68	20241002	183800	23751019	1057	1057	1057	1057	0
69	20241002	183700	23751019	1057	1057	1057	1057	0
70	20241002	183600	23751019	1057	1057	1057	1057	0
71	20241002	183500	23751019	1057	1057	1057	1057	0
72	20241002	183400	23751019	1057	1057	1057	1057	0
73	20241002	183300	23751019	1057	1057	1057	1057	0
74	20241002	183200	23751019	1057	1057	1057	1057	0
75	20241002	183100	23751019	1057	1057	1057	1057	0
76	20241002	183000	23751019	1057	1057	1057	1057	0
77	20241002	182900	23751019	1057	1057	1057	1057	0
78	20241002	182800	23751019	1057	1057	1057	1057	0
79	20241002	182700	23751019	1057	1057	1057	1057	0
80	20241002	182600	23751019	1057	1057	1057	1057	0
81	20241002	182500	23751019	1057	1057	1057	1057	0
82	20241002	182400	23751019	1057	1057	1057	1057	0
83	20241002	182300	23751019	1057	1057	1057	1057	0
84	20241002	182200	23751019	1057	1057	1057	1057	0
85	20241002	182100	23751019	1057	1057	1057	1057	0
86	20241002	182000	23751019	1057	1057	1057	1057	0
87	20241002	181900	23751019	1057	1057	1057	1057	0
88	20241002	181800	23751019	1057	1057	1057	1057	0
89	20241002	181700	23751019	1057	1057	1057	1057	0
90	20241002	181600	23751019	1057	1057	1057	1057	0
91	20241002	181500	23751019	1057	1057	1057	1057	0
92	20241002	181400	23751019	1057	1057	1057	1057	1020
93	20241002	181300	23751019	1057	1057	1057	1057	0
94	20241002	181200	23751019	1057	1057	1057	1057	0
95	20241002	181100	23751019	1057	1057	1057	1057	0
96	20241002	181000	23751019	1057	1057	1057	1057	0
97	20241002	180900	23751019	1057	1057	1057	1057	0
98	20241002	180800	23751019	1057	1057	1057	1057	0
99	20241002	180700	23751019	1057	1057	1057	1057	0
100	20241002	180600	23751019	1057	1057	1057	1057	0
101	20241002	180500	23751019	1057	1057	1057	1057	0
102	20241002	180400	23751019	1057	1057	1057	1057	0
103	20241002	180300	23751019	1057	1057	1057	1057	0
104	20241002	180200	23751019	1057	1057	1057	1057	0
105	20241002	180100	23751019	1057	1057	1057	1057	0
106	20241002	180000	23751019	1057	1057	1057	1057	0
107	20241002	175900	23751019	1057	1057	1057	1057	0
108	20241002	175800	23751019	1057	1057	1057	1057	0
109	20241002	175700	23751019	1057	1057	1057	1057	0
110	20241002	175600	23751019	1057	1057	1057	1057	0
111	20241002	175500	23751019	1057	1057	1057	1057	0
112	20241002	175400	23751019	1057	1057	1057	1057	0
113	20241002	175300	23751019	1057	1057	1057	1057	0
114	20241002	175200	23751019	1057	1057	1057	1057	0
115	20241002	175100	23751019	1057	1057	1057	1057	0
116	20241002	175000	23751019	1057	1057	1057	1057	0
117	20241002	174900	23751019	1057	1057	1057	1057	0
118	20241002	174800	23751019	1057	1057	1057	1057	0
119	20241002	174700	23751019	1057	1057	1057	1057	0
120	20241002	174600	23751019	1057	1057	1057	1057	0
121	20241002	174500	23751019	1057	1057	1057	1057	0
122	20241002	174400	23751019	1057	1057	1057	1057	1020
123	20241002	174300	23751019	1057	1057	1057	1057	0
124	20241002	174200	23751019	1057	1057	1057	1057	0
125	20241002	174100	23751019	1057	1057	1057	1057	0
126	20241002	174000	23751019	1057	1057	1057	1057	0
127	20241002	173900	23751019	1057	1057	1057	1057	0
128	20241002	173800	23751019	1057	1057	1057	1057	0
129	20241002	173700	23751019	1057	1057	1057	1057	0
130	20241002	173600	23751019	1057	1057	1057	1057	0
131	20241002	173500	23751019	1057	1057	1057	1057	0
132	20241002	173400	23751019	1057	1057	1057	1057	0
133	20241002	173300	23751019	1057	1057	1057	1057	0
134	20241002	173200	23751019	1057	1057	1057	1057	0
135	20241002	173100	23751019	1057	1057	1057	1057	0
136	20241002	173000	23751019	1057	1057	1057	1057	0
137	20241002	172900	23751019	1057	1057	1057	1057	0
138	20241002	172800	23751019	1057	1057	1057	1057	0
139	20241002	172700	23751019	1057	1057	1057	1057	0
140	20241002	172600	23751019	1057	1057	1057	1057	0
141	20241002	172500	23751019	1057	1057	1057	1057	0
142	20241002	172400	23751019	1057	1057	1057	1057	0
143	20241002	172300	23751019	1057	1057	1057	1057	0
144	20241002	172200	23751019	1057	1057	1057	1057	0
145	20241002	172100	23751019	1057	1057	1057	1057	0
146	20241002	172000	23751019	1057	1057	1057	1057	0
147	20241002	171900	23751019	1057	1057	1057	1057	0
148	20241002	171800	23751019	1057	1057	1057	1057	0
149	20241002	171700	23751019	1057	1057	1057	1057	0
150	20241002	171600	23751019	1057	1057	1057	1057	0
151	20241002	171500	23751019	1057	1057	1057	1057	0
152	20241002	171400	23751019	1057	1057	1057	1057	1020
153	20241002	171300	23751019	1057	1057	1057	1057	0
154	20241002	171200	23751019	1057	1057	1057	1057	0
155	20241002	171100	23751019	1057	1057	1057	1057	0
156	20241002	171000	23751019	1057	1057	1057	1057	0
157	20241002	170900	23751019	1057	1057	1057	1057	0
158	20241002	170800	23751019	1057	1057	1057	1057	0
159	20241002	170700	23751019	1057	1057	1057	1057	0
160	20241002	170600	23751019	1057	1057	1057	1057	0
161	20241002	170500	23751019	1057	1057	1057	1057	0
162	20241002	170400	23751019	1057	1057	1057	1057	0
163	20241002	170300	23751019	1057	1057	1057	1057	0
164	20241002	170200	23751019	1057	1057	1057	1057	0
165	20241002	170100	23751019	1057	1057	1057	1057	0
166	20241002	170000	23751019	1057	1057	1057	1057	0
167	20241002	165900	23751019	1057	1057	1057	1057	0
168	20241002	165800	23751019	1057	1057	1057	1057	0
169	20241002	165700	23751019	1057	1057	1057	1057	0
170	20241002	165600	23751019	1057	1057	1057	1057	0
171	20241002	165500	23751019	1057	1057	1057	1057	0
172	20241002	165400	23751019	1057	1057	1057	1057	0
173	20241002	165300	23751019	1057	1057	1057	1057	0
174	20241002	165200	23751019	1057	1057	1057	1057	0
175	20241002	165100	23751019	1057	1057	1057	1057	0
176	20241002	165000	23751019	1057	1057	1057	1057	0
177	20241002	164900	23751019	1057	1057	1057	1057	0
178	20241002	164800	23751019	1057	1057	1057	1057	0
179	20241002	164700	23751019	1057	1057	1057	1057	0
180	20241002	164600	23751019	1057	1057	1057	1057	0
181	20241002	164500	23751019	1057	1057	1057	1057	0
182	20241002	164400	23751019	1057	1057	1057	1057	1020
183	20241002	164300	23751019	1057	1057	1057	1057	0
184	20241002	164200	23751019	1057	1057	1057	1057	0
185	20241002	164100	23751019	1057	1057	1057	1057	0
186	20241002	164000	23751019	1057	1057	1057	1057	0
187	20241002	163900	23751019	1057	1057	1057	1057	0
188	20241002	163800	23751019	1057	1057	1057	1057	0
189	20241002	163700	23751019	1057	1057	1057	1057	0
190	20241002	163600	23751019	1057	1057	1057	1057	0
191	20241002	163500	23751019	1057	1057	1057	1057	0
192	20241002	163400	23751019	1057	1057	1057	1057	0
193	20241002	163300	23751019	1057	1057	1057	1057	0
194	20241002	163200	23751019	1057	1057	1057	1057	0
195	20241002	163100	23751019	1057	1057	1057	1057	0
196	20241002	163000	23751019	1057	1057	1057	1057	0
197	20241002	162900	23751019	1057	1057	1057	1057	0
198	20241002	162800	23751019	1057	1057	1057	1057	0
199	20241002	162700	23751019	1057	1057	1057	1057	0
200	20241002	162600	23751019	1057	1057	1057	1057	0
201	20241002	162500	23751019	1057	1057	1057	1057	0
202	20241002	162400	23751019	1057	1057	1057	1057	0
203	20241002	162300	23751019	1057	1057	1057	1057	0
204	20241002	162200	23751019	1057	1057	1057	1057	0
205	20241002	162100	23751019	1057	1057	1057	1057	0
206	20241002	162000	23751019	1057	1057	1057	1057	0
207	20241002	161900	23751019	1057	1057	1057	1057	0
208	20241002	161800	23751019	1057	1057	1057	1057	0
209	20241002	161700	23751019	1057	1057	1057	1057	0
210	20241002	161600	23751019	1057	1057	1057	1057	0
211	20241002	161500	23751019	1057	1057	1057	1057	0
212	20241002	161400	23751019	1057	1057	1057	1057	1020
213	20241002	161300	23751019	1057	1057	1057	1057	0
214	20241002	161200	23751019	1057	1057	1057	1057	0
215	20241002	161100	23751019	1057	1057	1057	1057	0
216	20241002	161000	23751019	1057	1057	1057	1057	0
217	20241002	160900	23751019	1057	1057	1057	1057	0
218	20241002	160800	23751019	1057	1057	1057	1057	0
219	20241002	160700	23751019	1057	1057	1057	1057	0
220	20241002	160600	23751019	1057	1057	1057	1057	0
221	20241002	160500	23751019	1057	1057	1057	1057	0
222	20241002	160400	23751019	1057	1057	1057	1057	0
223	20241002	160300	23751019	1057	1057	1057	1057	0
224	20241002	160200	23751019	1057	1057	1057	1057	0
225	20241002	160100	23751019	1057	1057	1057	1057	0
226	20241002	160000	23751019	1057	1057	1057	1057	0
227	20241002	155900	23751019	1057	1057	1057	1057	0
228	20241002	155800	23751019	1057	1057	1057	1057	0
229	20241002	155700	23751019	1057	1057	1057	1057	0
230	20241002	155600	23751019	1057	1057	1057	1057	0
231	20241002	155500	23751019	1057	1057	1057	1057	0
232	20241002	155400	23751019	1057	1057	1057	1057	0
233	20241002	155300	23751019	1057	1057	1057	1057	0
234	20241002	155200	23751019	1057	1057	1057	1057	0
235	20241002	155100	23751019	1057	1057	1057	1057	0
236	20241002	155000	23751019	1057	1057	1057	1057	0
237	20241002	154900	23751019	1057	1057	1057	1057	0
238	20241002	154800	23751019	1057	1057	1057	1057	0
239	20241002	154700	23751019	1057	1057	1057	1057	0
240	20241002	154600	23751019	1057	1057	1057	1057	0
241	20241002	154500	23751019	1057	1057	1057	1057	0
242	20241002	154400	23751019	1057	1057	1057	1057	1020
243	20241002	154300	23751019	1057	1057	1057	1057	0
244	20241002	154200	23751019	1057	1057	1057	1057	0
245	20241002	154100	23751019	1057	1057	1057	1057	0
246	20241002	154000	23751019	1057	1057	1057	1057	0
247	20241002	153900	23751019	1057	1057	1057	1057	0
248	20241002	153800	23751019	1057	1057	1057	1057	0
249	20241002	153700	23751019	1057	1057	1057	1057	0
250	20241002	153600	23751019	1057	1057	1057	1057	0
251	20241002	153500	23751019	1057	1057	1057	1057	0
252	20241002	153400	23751019	1057	1057	1057	1057	0
253	20241002	153300	23751019	1057	1057	1057	1057	0
254	20241002	153200	23751019	1057	1057	1057	1057	0
255	20241002	153100	23751019	1057	1057	1057	1057	0
256	20241002	153000	23751019	1057	1057	1057	1057	1020
257	20241002	152900	22672879	1055	1055	1055	1055	0
258	20241002	152800	22672879	1055	1055	1055	1055	0
259	20241002	152700	22672879	1055	1055	1055	1055	0
260	20241002	152600	22672879	1055	1055	1055	1055	0
261	20241002	152500	22672879	1055	1055	1055	1055	0
262	20241002	152400	22672879	1055	1055	1055	1055	0
263	20241002	152300	22672879	1055	1055	1055	1055	0
264	20241002	152200	22672879	1055	1055	1055	1055	0
265	20241002	152100	22672879	1055	1055	1055	1055	0
266	20241002	152000	22672879	1055	1055	1055	1055	0
267	20241002	151900	22672879	1055	1055	1055	1055	0
268	20241002	151800	22672879	1055	1055	1055	1055	0
269	20241002	151700	22672879	1055	1055	1055	1055	0
270	20241002	151600	22672879	1055	1055	1055	1055	0
271	20241002	151500	22672879	1055	1055	1055	1055	434
272	20241002	151400	22215009	1055	1055	1055	1055	0
273	20241002	151300	22215009	1055	1055	1055	1055	0
274	20241002	151200	22215009	1055	1056	1056	1055	1317
275	20241002	151100	20824661	1057	1057	1057	1057	0
276	20241002	151000	20824661	1057	1057	1057	1057	0
277	20241002	150900	20824661	1057	1057	1057	1057	0
278	20241002	150800	20824661	1057	1057	1057	1057	0
279	20241002	150700	20824661	1057	1057	1057	1057	0
280	20241002	150600	20824661	1057	1057	1057	1057	0
281	20241002	150500	20824661	1057	1057	1057	1057	0
282	20241002	150400	20824661	1057	1057	1057	1057	10
283	20241002	150300	20814091	1056	1056	1056	1056	0
284	20241002	150200	20814091	1056	1056	1056	1056	0
285	20241002	150100	20814091	1056	1056	1056	1056	0
286	20241002	150000	20814091	1056	1056	1056	1056	0
287	20241002	145900	20814091	1056	1056	1056	1056	0
288	20241002	145800	20814091	1056	1056	1056	1056	0
289	20241002	145700	20814091	1056	1056	1056	1056	0
290	20241002	145600	20814091	1056	1056	1056	1056	0
291	20241002	145500	20814091	1056	1056	1056	1056	0
292	20241002	145400	20814091	1056	1056	1056	1056	0
293	20241002	145300	20814091	1056	1056	1056	1056	0
294	20241002	145200	20814091	1056	1056	1056	1056	0
295	20241002	145100	20814091	1056	1056	1056	1056	125
296	20241002	145000	20682091	1057	1057	1057	1057	0
297	20241002	144900	20682091	1057	1057	1057	1057	0
298	20241002	144800	20682091	1057	1057	1057	1057	0
299	20241002	144700	20682091	1057	1057	1057	1057	0
300	20241002	144600	20682091	1057	1057	1057	1057	0
301	20241002	144500	20682091	1057	1057	1057	1057	0
302	20241002	144400	20682091	1057	1057	1057	1057	0
303	20241002	144300	20682091	1057	1057	1057	1057	0
304	20241002	144200	20682091	1057	1057	1057	1057	0
305	20241002	144100	20682091	1057	1057	1057	1057	0
306	20241002	144000	20682091	1057	1057	1057	1057	0
307	20241002	143900	20682091	1057	1057	1057	1057	0
308	20241002	143800	20682091	1057	1057	1057	1057	0
309	20241002	143700	20682091	1057	1057	1057	1057	0
310	20241002	143600	20682091	1057	1057	1057	1057	0
311	20241002	143500	20682091	1057	1057	1057	1057	0
312	20241002	143400	20682091	1057	1057	1057	1057	0
313	20241002	143300	20682091	1057	1057	1057	1057	0
314	20241002	143200	20682091	1057	1057	1057	1057	0
315	20241002	143100	20682091	1057	1057	1057	1057	0
316	20241002	143000	20682091	1057	1057	1057	1057	0
317	20241002	142900	20682091	1057	1057	1057	1057	0
318	20241002	142800	20682091	1057	1057	1057	1057	0
319	20241002	142700	20682091	1057	1057	1057	1057	0
320	20241002	142600	20682091	1057	1057	1057	1057	0
321	20241002	142500	20682091	1057	1057	1057	1057	0
322	20241002	142400	20682091	1057	1057	1057	1057	2
323	20241002	142300	20679977	1057	1057	1057	1057	2
324	20241002	142200	20677863	1057	1057	1057	1057	0
325	20241002	142100	20677863	1057	1057	1057	1057	0
326	20241002	142000	20677863	1057	1057	1057	1057	0
327	20241002	141900	20677863	1057	1057	1057	1057	0
328	20241002	141800	20677863	1057	1057	1057	1057	0
329	20241002	141700	20677863	1057	1057	1057	1057	0
330	20241002	141600	20677863	1057	1057	1057	1057	0
331	20241002	141500	20677863	1057	1057	1057	1057	0
332	20241002	141400	20677863	1057	1057	1057	1057	0
333	20241002	141300	20677863	1057	1057	1057	1057	1
334	20241002	141200	20676806	1056	1056	1056	1056	0
335	20241002	141100	20676806	1056	1056	1056	1056	0
336	20241002	141000	20676806	1056	1056	1056	1056	0
337	20241002	140900	20676806	1056	1056	1056	1056	0
338	20241002	140800	20676806	1056	1056	1056	1056	0
339	20241002	140700	20676806	1056	1056	1056	1056	0
340	20241002	140600	20676806	1056	1056	1056	1056	0
341	20241002	140500	20676806	1056	1056	1056	1056	0
342	20241002	140400	20676806	1056	1056	1056	1056	0
343	20241002	140300	20676806	1056	1056	1056	1056	1149
344	20241002	140200	19463462	1057	1057	1057	1057	0
345	20241002	140100	19463462	1057	1057	1057	1057	0
346	20241002	140000	19463462	1057	1057	1057	1057	0
347	20241002	135900	19463462	1057	1057	1057	1057	0
348	20241002	135800	19463462	1057	1057	1057	1057	0
349	20241002	135700	19463462	1057	1057	1057	1057	0
350	20241002	135600	19463462	1057	1057	1057	1057	0
351	20241002	135500	19463462	1057	1057	1057	1057	0
352	20241002	135400	19463462	1057	1057	1057	1057	0
353	20241002	135300	19463462	1057	1057	1057	1057	0
354	20241002	135200	19463462	1057	1057	1057	1057	0
355	20241002	135100	19463462	1057	1057	1057	1057	0
356	20241002	135000	19463462	1057	1057	1057	1057	0
357	20241002	134900	19463462	1057	1057	1057	1057	0
358	20241002	134800	19463462	1057	1057	1057	1057	0
359	20241002	134700	19463462	1057	1057	1057	1057	0
360	20241002	134600	19463462	1057	1057	1057	1057	0
361	20241002	134500	19463462	1057	1057	1057	1057	0
362	20241002	134400	19463462	1057	1057	1057	1057	0
363	20241002	134300	19463462	1057	1057	1057	1057	0
364	20241002	134200	19463462	1057	1057	1057	1057	0
365	20241002	134100	19463462	1057	1057	1057	1057	0
366	20241002	134000	19463462	1057	1057	1057	1057	0
367	20241002	133900	19463462	1057	1057	1057	1057	0
368	20241002	133800	19463462	1057	1057	1057	1057	0
369	20241002	133700	19463462	1057	1057	1057	1057	0
370	20241002	133600	19463462	1057	1057	1057	1057	0
371	20241002	133500	19463462	1057	1057	1057	1057	0
372	20241002	133400	19463462	1057	1057	1057	1057	0
373	20241002	133300	19463462	1057	1057	1057	1057	0
374	20241002	133200	19463462	1057	1057	1057	1057	0
375	20241002	133100	19463462	1057	1057	1057	1057	0
376	20241002	133000	19463462	1057	1057	1057	1057	0
377	20241002	132900	19463462	1057	1057	1057	1057	0
378	20241002	132800	19463462	1057	1057	1057	1057	0
379	20241002	132700	19463462	1057	1057	1057	1057	0
380	20241002	132600	19463462	1057	1057	1057	1057	0
381	20241002	132500	19463462	1057	1057	1057	1057	1
382	20241002	132400	19462405	1057	1057	1057	1057	0
383	20241002	132300	19462405	1057	1057	1057	1057	0
384	20241002	132200	19462405	1057	1057	1057	1057	0
385	20241002	132100	19462405	1057	1057	1057	1057	0
386	20241002	132000	19462405	1057	1057	1057	1057	0
387	20241002	131900	19462405	1057	1057	1057	1057	0
388	20241002	131800	19462405	1057	1057	1057	1057	0
389	20241002	131700	19462405	1057	1057	1057	1057	2
390	20241002	131600	19460291	1057	1057	1057	1057	0
391	20241002	131500	19460291	1057	1057	1057	1057	0
392	20241002	131400	19460291	1057	1057	1057	1057	0
393	20241002	131300	19460291	1057	1057	1057	1057	0
394	20241002	131200	19460291	1057	1057	1057	1057	0
395	20241002	131100	19460291	1057	1057	1057	1057	0
396	20241002	131000	19460291	1057	1057	1057	1057	0
397	20241002	130900	19460291	1057	1057	1057	1057	0
398	20241002	130800	19460291	1057	1057	1057	1057	30
399	20241002	130700	19428581	1057	1057	1057	1057	0
400	20241002	130600	19428581	1057	1057	1057	1057	0
401	20241002	130500	19428581	1057	1057	1057	1057	0
402	20241002	130400	19428581	1057	1057	1057	1057	0
403	20241002	130300	19428581	1057	1057	1057	1057	0
404	20241002	130200	19428581	1057	1057	1057	1057	0
405	20241002	130100	19428581	1057	1057	1057	1057	0
406	20241002	130000	19428581	1057	1057	1057	1057	0
407	20241002	125900	19428581	1057	1057	1057	1057	0
408	20241002	125800	19428581	1057	1057	1057	1057	0
409	20241002	125700	19428581	1057	1057	1057	1057	0
410	20241002	125600	19428581	1057	1057	1057	1057	0
411	20241002	125500	19428581	1057	1057	1057	1057	0
412	20241002	125400	19428581	1057	1057	1057	1057	0
413	20241002	125300	19428581	1057	1057	1057	1057	0
414	20241002	125200	19428581	1057	1057	1057	1057	0
415	20241002	125100	19428581	1057	1057	1057	1057	0
416	20241002	125000	19428581	1057	1057	1057	1057	0
417	20241002	124900	19428581	1057	1057	1057	1057	0
418	20241002	124800	19428581	1057	1057	1057	1057	0
419	20241002	124700	19428581	1057	1057	1057	1057	0
420	20241002	124600	19428581	1057	1057	1057	1057	0
421	20241002	124500	19428581	1057	1057	1057	1057	0
422	20241002	124400	19428581	1057	1057	1057	1057	0
423	20241002	124300	19428581	1057	1057	1057	1057	0
424	20241002	124200	19428581	1057	1057	1057	1057	0
425	20241002	124100	19428581	1057	1057	1057	1057	20
426	20241002	124000	19407441	1057	1057	1057	1057	0
427	20241002	123900	19407441	1057	1057	1057	1057	0
428	20241002	123800	19407441	1057	1057	1057	1057	0
429	20241002	123700	19407441	1057	1057	1057	1057	0
430	20241002	123600	19407441	1057	1057	1057	1057	0
431	20241002	123500	19407441	1057	1057	1057	1057	0
432	20241002	123400	19407441	1057	1057	1057	1057	5
433	20241002	123300	19402156	1057	1057	1057	1057	0
434	20241002	123200	19402156	1057	1063	1063	1057	171
435	20241002	123100	19221403	1056	1056	1056	1056	0
436	20241002	123000	19221403	1056	1056	1056	1056	0
437	20241002	122900	19221403	1056	1056	1056	1056	0
438	20241002	122800	19221403	1056	1056	1056	1056	0
439	20241002	122700	19221403	1056	1056	1056	1056	0
440	20241002	122600	19221403	1056	1056	1056	1056	0
441	20241002	122500	19221403	1056	1056	1056	1056	0
442	20241002	122400	19221403	1056	1056	1056	1056	215
443	20241002	122300	18994363	1063	1063	1063	1063	0
444	20241002	122200	18994363	1063	1063	1063	1063	0
445	20241002	122100	18994363	1063	1063	1063	1063	0
446	20241002	122000	18994363	1063	1063	1063	1063	0
447	20241002	121900	18994363	1063	1063	1063	1063	0
448	20241002	121800	18994363	1063	1063	1063	1063	397
449	20241002	121700	18572352	1056	1056	1056	1056	0
450	20241002	121600	18572352	1056	1056	1056	1056	0
451	20241002	121500	18572352	1056	1056	1056	1056	0
452	20241002	121400	18572352	1056	1056	1056	1056	0
453	20241002	121300	18572352	1056	1056	1056	1056	0
454	20241002	121200	18572352	1056	1056	1056	1056	0
455	20241002	121100	18572352	1056	1062	1062	1056	4002
456	20241002	121000	14345437	1063	1063	1063	1063	0
457	20241002	120900	14345437	1063	1063	1063	1063	0
458	20241002	120800	14345437	1063	1063	1063	1063	0
459	20241002	120700	14345437	1063	1063	1063	1063	0
460	20241002	120600	14345437	1063	1063	1063	1063	0
461	20241002	120500	14345437	1063	1063	1063	1063	0
462	20241002	120400	14345437	1063	1063	1063	1063	0
463	20241002	120300	14345437	1063	1063	1063	1063	0
464	20241002	120200	14345437	1063	1063	1063	1063	0
465	20241002	120100	14345437	1063	1063	1063	1063	0
466	20241002	120000	14345437	1063	1063	1063	1063	0
467	20241002	115900	14345437	1063	1063	1063	1063	0
468	20241002	115800	14345437	1063	1063	1063	1063	0
469	20241002	115700	14345437	1063	1063	1063	1063	0
470	20241002	115600	14345437	1063	1063	1063	1063	0
471	20241002	115500	14345437	1063	1063	1063	1063	0
472	20241002	115400	14345437	1063	1063	1063	1063	0
473	20241002	115300	14345437	1063	1063	1063	1063	0
474	20241002	115200	14345437	1063	1063	1063	1063	0
475	20241002	115100	14345437	1063	1063	1063	1063	0
476	20241002	115000	14345437	1063	1063	1063	1063	0
477	20241002	114900	14345437	1063	1063	1063	1063	0
478	20241002	114800	14345437	1063	1063	1063	1063	1
479	20241002	114700	14344374	1057	1057	1057	1057	329
480	20241002	114600	13996621	1056	1056	1056	1056	0
481	20241002	114500	13996621	1056	1056	1056	1056	0
482	20241002	114400	13996621	1056	1056	1056	1056	0
483	20241002	114300	13996621	1056	1056	1056	1056	0
484	20241002	114200	13996621	1056	1056	1056	1056	1485
485	20241002	114100	12428461	1057	1057	1057	1057	0
486	20241002	114000	12428461	1057	1057	1057	1057	0
487	20241002	113900	12428461	1057	1057	1057	1057	0
488	20241002	113800	12428461	1057	1057	1057	1057	0
489	20241002	113700	12428461	1057	1057	1057	1057	0
490	20241002	113600	12428461	1057	1057	1057	1057	0
491	20241002	113500	12428461	1057	1057	1057	1057	0
492	20241002	113400	12428461	1057	1057	1057	1057	0
493	20241002	113300	12428461	1057	1057	1057	1057	0
494	20241002	113200	12428461	1057	1057	1057	1057	0
495	20241002	113100	12428461	1057	1057	1057	1057	0
496	20241002	113000	12428461	1057	1057	1057	1057	0
497	20241002	112900	12428461	1057	1057	1057	1057	0
498	20241002	112800	12428461	1057	1057	1057	1057	0
499	20241002	112700	12428461	1057	1057	1057	1057	3
500	20241002	112600	12425290	1057	1057	1057	1057	0
501	20241002	112500	12425290	1057	1057	1057	1057	0
502	20241002	112400	12425290	1057	1057	1057	1057	0
503	20241002	112300	12425290	1057	1057	1057	1057	0
504	20241002	112200	12425290	1057	1057	1057	1057	0
505	20241002	112100	12425290	1057	1057	1057	1057	0
506	20241002	112000	12425290	1057	1057	1057	1057	0
507	20241002	111900	12425290	1057	1057	1057	1057	0
508	20241002	111800	12425290	1057	1057	1057	1057	0
509	20241002	111700	12425290	1057	1057	1057	1057	0
510	20241002	111600	12425290	1057	1057	1057	1057	0
511	20241002	111500	12425290	1057	1057	1057	1057	0
512	20241002	111400	12425290	1057	1057	1057	1057	0
513	20241002	111300	12425290	1057	1057	1057	1057	0
514	20241002	111200	12425290	1057	1057	1057	1057	0
515	20241002	111100	12425290	1057	1057	1057	1057	0
516	20241002	111000	12425290	1057	1057	1057	1057	22
517	20241002	110900	12402036	1057	1057	1057	1057	22
518	20241002	110800	12378782	1057	1057	1057	1057	0
519	20241002	110700	12378782	1057	1057	1057	1057	63
520	20241002	110600	12312191	1057	1057	1057	1057	50
521	20241002	110500	12259341	1057	1057	1057	1057	0
522	20241002	110400	12259341	1057	1057	1057	1057	0
523	20241002	110300	12259341	1057	1057	1057	1057	20
524	20241002	110200	12238201	1056	1056	1056	1056	0
525	20241002	110100	12238201	1056	1056	1056	1056	200
526	20241002	110000	12027001	1057	1057	1057	1057	0
527	20241002	105900	12027001	1057	1057	1057	1057	0
528	20241002	105800	12027001	1057	1057	1057	1057	0
529	20241002	105700	12027001	1057	1057	1057	1057	0
530	20241002	105600	12027001	1057	1057	1057	1057	0
531	20241002	105500	12027001	1057	1057	1057	1057	0
532	20241002	105400	12027001	1057	1057	1057	1057	0
533	20241002	105300	12027001	1057	1057	1057	1057	20
534	20241002	105200	12005861	1057	1057	1057	1057	0
535	20241002	105100	12005861	1057	1057	1057	1057	0
536	20241002	105000	12005861	1057	1057	1057	1057	0
537	20241002	104900	12005861	1057	1057	1057	1057	0
538	20241002	104800	12005861	1057	1057	1057	1057	10
539	20241002	104700	11995291	1057	1057	1057	1057	0
540	20241002	104600	11995291	1057	1057	1057	1057	0
541	20241002	104500	11995291	1057	1057	1057	1057	10
542	20241002	104400	11984721	1056	1056	1056	1056	0
543	20241002	104300	11984721	1056	1056	1056	1056	1179
544	20241002	104200	10739697	1056	1056	1056	1056	0
545	20241002	104100	10739697	1056	1056	1056	1056	0
546	20241002	104000	10739697	1056	1056	1056	1056	0
547	20241002	103900	10739697	1056	1056	1056	1056	0
548	20241002	103800	10739697	1056	1056	1056	1056	0
549	20241002	103700	10739697	1056	1056	1056	1056	0
550	20241002	103600	10739697	1056	1056	1056	1056	0
551	20241002	103500	10739697	1056	1056	1056	1056	0
552	20241002	103400	10739697	1056	1056	1056	1056	2
553	20241002	103300	10737585	1057	1057	1057	1057	0
554	20241002	103200	10737585	1057	1057	1057	1057	4256
555	20241002	103100	6238993	1056	1056	1056	1056	28
556	20241002	103000	6209425	1056	1057	1057	1056	30
557	20241002	102900	6177717	1057	1057	1057	1057	0
558	20241002	102800	6177717	1057	1057	1057	1057	0
559	20241002	102700	6177717	1057	1057	1057	1057	1
560	20241002	102600	6176660	1056	1056	1056	1056	10
561	20241002	102500	6166100	1055	1055	1055	1055	0
562	20241002	102400	6166100	1055	1055	1055	1055	0
563	20241002	102300	6166100	1055	1055	1055	1055	0
564	20241002	102200	6166100	1055	1055	1055	1055	0
565	20241002	102100	6166100	1055	1055	1055	1055	0
566	20241002	102000	6166100	1055	1055	1055	1055	0
567	20241002	101900	6166100	1055	1055	1055	1055	0
568	20241002	101800	6166100	1055	1055	1055	1055	1
569	20241002	101700	6165045	1058	1058	1058	1058	1
570	20241002	101600	6163987	1055	1055	1055	1055	28
571	20241002	101500	6134447	1058	1058	1058	1058	0
572	20241002	101400	6134447	1058	1058	1058	1058	0
573	20241002	101300	6134447	1058	1058	1058	1058	0
574	20241002	101200	6134447	1058	1058	1058	1058	0
575	20241002	101100	6134447	1058	1058	1058	1058	13
576	20241002	101000	6120693	1058	1058	1058	1058	28
577	20241002	100900	6091069	1058	1058	1058	1058	0
578	20241002	100800	6091069	1058	1058	1058	1058	0
579	20241002	100700	6091069	1058	1058	1058	1058	0
580	20241002	100600	6091069	1058	1058	1058	1058	1
581	20241002	100500	6090011	1055	1055	1055	1055	0
582	20241002	100400	6090011	1055	1055	1055	1055	0
583	20241002	100300	6090011	1055	1055	1055	1055	0
584	20241002	100200	6090011	1055	1055	1055	1055	408
585	20241002	100100	5659571	1055	1057	1057	1055	200
586	20241002	100000	5448477	1057	1057	1057	1057	1400
587	20241002	095900	3968677	1057	1057	1057	1057	0
588	20241002	095800	3968677	1057	1058	1058	1057	6
589	20241002	095700	3962330	1058	1057	1058	1057	22
590	20241002	095600	3939065	1058	1058	1058	1058	0
591	20241002	095500	3939065	1058	1058	1058	1058	79
592	20241002	095400	3855483	1058	1058	1058	1058	1520
593	20241002	095300	2247323	1062	1062	1062	1062	0
594	20241002	095200	2247323	1062	1062	1062	1062	0
595	20241002	095100	2247323	1062	1062	1062	1062	0
596	20241002	095000	2247323	1062	1062	1062	1062	0
597	20241002	094900	2247323	1062	1062	1062	1062	0
598	20241002	094800	2247323	1062	1062	1062	1062	0
599	20241002	094700	2247323	1062	1062	1062	1062	0
600	20241002	094600	2247323	1062	1062	1062	1062	0
601	20241002	094500	2247323	1062	1062	1062	1062	0
602	20241002	094400	2247323	1062	1062	1062	1062	0
603	20241002	094300	2247323	1062	1062	1062	1062	0
604	20241002	094200	2247323	1062	1062	1062	1062	0
605	20241002	094100	2247323	1062	1062	1062	1062	0
606	20241002	094000	2247323	1062	1062	1062	1062	0
607	20241002	093900	2247323	1062	1062	1062	1062	0
608	20241002	093800	2247323	1062	1062	1062	1062	0
609	20241002	093700	2247323	1062	1062	1062	1062	0
610	20241002	093600	2247323	1062	1062	1062	1062	5
611	20241002	093500	2242013	1062	1062	1062	1062	0
612	20241002	093400	2242013	1062	1062	1062	1062	0
613	20241002	093300	2242013	1062	1062	1062	1062	0
614	20241002	093200	2242013	1062	1062	1062	1062	0
615	20241002	093100	2242013	1062	1062	1062	1062	0
616	20241002	093000	2242013	1062	1062	1062	1062	0
617	20241002	092900	2242013	1062	1062	1062	1062	0
618	20241002	092800	2242013	1062	1062	1062	1062	0
619	20241002	092700	2242013	1062	1062	1062	1062	0
620	20241002	092600	2242013	1062	1062	1062	1062	1
621	20241002	092500	2240951	1058	1058	1058	1058	97
622	20241002	092400	2138325	1058	1058	1058	1058	0
623	20241002	092300	2138325	1058	1058	1058	1058	41
624	20241002	092200	2094947	1058	1059	1059	1058	145
625	20241002	092100	1941444	1062	1062	1062	1062	0
626	20241002	092000	1941444	1062	1062	1062	1062	0
627	20241002	091900	1941444	1062	1062	1062	1062	0
628	20241002	091800	1941444	1062	1062	1062	1062	0
629	20241002	091700	1941444	1062	1062	1062	1062	0
630	20241002	091600	1941444	1062	1062	1062	1062	0
631	20241002	091500	1941444	1062	1062	1062	1062	0
632	20241002	091400	1941444	1062	1062	1062	1062	1
633	20241002	091300	1940382	1058	1058	1058	1058	0
634	20241002	091200	1940382	1058	1062	1062	1058	568
635	20241002	091100	1337438	1062	1062	1062	1062	5
636	20241002	091000	1332128	1062	1062	1062	1062	131
637	20241002	090900	1193006	1058	1058	1058	1058	0
638	20241002	090800	1193006	1058	1058	1058	1058	0
639	20241002	090700	1193006	1058	1058	1058	1058	0
640	20241002	090600	1193006	1058	1058	1058	1058	0
641	20241002	090500	1193006	1058	1058	1058	1058	0
642	20241002	090400	1193006	1058	1058	1058	1058	0
643	20241002	090300	1193006	1058	1059	1059	1058	11
644	20241002	090200	1181367	1061	1061	1061	1061	0
645	20241002	090100	1181367	1061	1061	1061	1061	0
646	20241002	090000	1181367	1061	1063	1063	1061	1064