KissMeData/067000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194600	147990140	1743	1743	1743	1743	1034
3	20241002	194500	147990140	1743	1743	1743	1743	0
4	20241002	194400	147990140	1743	1743	1743	1743	0
5	20241002	194300	147990140	1743	1743	1743	1743	0
6	20241002	194200	147990140	1743	1743	1743	1743	0
7	20241002	194100	147990140	1743	1743	1743	1743	0
8	20241002	194000	147990140	1743	1743	1743	1743	0
9	20241002	193900	147990140	1743	1743	1743	1743	0
10	20241002	193800	147990140	1743	1743	1743	1743	0
11	20241002	193700	147990140	1743	1743	1743	1743	0
12	20241002	193600	147990140	1743	1743	1743	1743	0
13	20241002	193500	147990140	1743	1743	1743	1743	0
14	20241002	193400	147990140	1743	1743	1743	1743	0
15	20241002	193300	147990140	1743	1743	1743	1743	0
16	20241002	193200	147990140	1743	1743	1743	1743	0
17	20241002	193100	147990140	1743	1743	1743	1743	0
18	20241002	193000	147990140	1743	1743	1743	1743	0
19	20241002	192900	147990140	1743	1743	1743	1743	0
20	20241002	192800	147990140	1743	1743	1743	1743	0
21	20241002	192700	147990140	1743	1743	1743	1743	0
22	20241002	192600	147990140	1743	1743	1743	1743	0
23	20241002	192500	147990140	1743	1743	1743	1743	0
24	20241002	192400	147990140	1743	1743	1743	1743	0
25	20241002	192300	147990140	1743	1743	1743	1743	0
26	20241002	192200	147990140	1743	1743	1743	1743	0
27	20241002	192100	147990140	1743	1743	1743	1743	0
28	20241002	192000	147990140	1743	1743	1743	1743	0
29	20241002	191900	147990140	1743	1743	1743	1743	0
30	20241002	191800	147990140	1743	1743	1743	1743	0
31	20241002	191700	147990140	1743	1743	1743	1743	0
32	20241002	191600	147990140	1743	1743	1743	1743	1034
33	20241002	191500	147990140	1743	1743	1743	1743	0
34	20241002	191400	147990140	1743	1743	1743	1743	0
35	20241002	191300	147990140	1743	1743	1743	1743	0
36	20241002	191200	147990140	1743	1743	1743	1743	0
37	20241002	191100	147990140	1743	1743	1743	1743	0
38	20241002	191000	147990140	1743	1743	1743	1743	0
39	20241002	190900	147990140	1743	1743	1743	1743	0
40	20241002	190800	147990140	1743	1743	1743	1743	0
41	20241002	190700	147990140	1743	1743	1743	1743	0
42	20241002	190600	147990140	1743	1743	1743	1743	0
43	20241002	190500	147990140	1743	1743	1743	1743	0
44	20241002	190400	147990140	1743	1743	1743	1743	0
45	20241002	190300	147990140	1743	1743	1743	1743	0
46	20241002	190200	147990140	1743	1743	1743	1743	0
47	20241002	190100	147990140	1743	1743	1743	1743	0
48	20241002	190000	147990140	1743	1743	1743	1743	0
49	20241002	185900	147990140	1743	1743	1743	1743	0
50	20241002	185800	147990140	1743	1743	1743	1743	0
51	20241002	185700	147990140	1743	1743	1743	1743	0
52	20241002	185600	147990140	1743	1743	1743	1743	0
53	20241002	185500	147990140	1743	1743	1743	1743	0
54	20241002	185400	147990140	1743	1743	1743	1743	0
55	20241002	185300	147990140	1743	1743	1743	1743	0
56	20241002	185200	147990140	1743	1743	1743	1743	0
57	20241002	185100	147990140	1743	1743	1743	1743	0
58	20241002	185000	147990140	1743	1743	1743	1743	0
59	20241002	184900	147990140	1743	1743	1743	1743	0
60	20241002	184800	147990140	1743	1743	1743	1743	0
61	20241002	184700	147990140	1743	1743	1743	1743	0
62	20241002	184600	147990140	1743	1743	1743	1743	1034
63	20241002	184500	147990140	1743	1743	1743	1743	0
64	20241002	184400	147990140	1743	1743	1743	1743	0
65	20241002	184300	147990140	1743	1743	1743	1743	0
66	20241002	184200	147990140	1743	1743	1743	1743	0
67	20241002	184100	147990140	1743	1743	1743	1743	0
68	20241002	184000	147990140	1743	1743	1743	1743	0
69	20241002	183900	147990140	1743	1743	1743	1743	0
70	20241002	183800	147990140	1743	1743	1743	1743	0
71	20241002	183700	147990140	1743	1743	1743	1743	0
72	20241002	183600	147990140	1743	1743	1743	1743	0
73	20241002	183500	147990140	1743	1743	1743	1743	0
74	20241002	183400	147990140	1743	1743	1743	1743	0
75	20241002	183300	147990140	1743	1743	1743	1743	0
76	20241002	183200	147990140	1743	1743	1743	1743	0
77	20241002	183100	147990140	1743	1743	1743	1743	0
78	20241002	183000	147990140	1743	1743	1743	1743	0
79	20241002	182900	147990140	1743	1743	1743	1743	0
80	20241002	182800	147990140	1743	1743	1743	1743	0
81	20241002	182700	147990140	1743	1743	1743	1743	0
82	20241002	182600	147990140	1743	1743	1743	1743	0
83	20241002	182500	147990140	1743	1743	1743	1743	0
84	20241002	182400	147990140	1743	1743	1743	1743	0
85	20241002	182300	147990140	1743	1743	1743	1743	0
86	20241002	182200	147990140	1743	1743	1743	1743	0
87	20241002	182100	147990140	1743	1743	1743	1743	0
88	20241002	182000	147990140	1743	1743	1743	1743	0
89	20241002	181900	147990140	1743	1743	1743	1743	0
90	20241002	181800	147990140	1743	1743	1743	1743	0
91	20241002	181700	147990140	1743	1743	1743	1743	0
92	20241002	181600	147990140	1743	1743	1743	1743	1034
93	20241002	181500	147990140	1743	1743	1743	1743	0
94	20241002	181400	147990140	1743	1743	1743	1743	0
95	20241002	181300	147990140	1743	1743	1743	1743	0
96	20241002	181200	147990140	1743	1743	1743	1743	0
97	20241002	181100	147990140	1743	1743	1743	1743	0
98	20241002	181000	147990140	1743	1743	1743	1743	0
99	20241002	180900	147990140	1743	1743	1743	1743	0
100	20241002	180800	147990140	1743	1743	1743	1743	0
101	20241002	180700	147990140	1743	1743	1743	1743	0
102	20241002	180600	147990140	1743	1743	1743	1743	0
103	20241002	180500	147990140	1743	1743	1743	1743	0
104	20241002	180400	147990140	1743	1743	1743	1743	0
105	20241002	180300	147990140	1743	1743	1743	1743	0
106	20241002	180200	147990140	1743	1743	1743	1743	0
107	20241002	180100	147990140	1743	1743	1743	1743	0
108	20241002	180000	147990140	1743	1743	1743	1743	0
109	20241002	175900	147990140	1743	1743	1743	1743	0
110	20241002	175800	147990140	1743	1743	1743	1743	0
111	20241002	175700	147990140	1743	1743	1743	1743	0
112	20241002	175600	147990140	1743	1743	1743	1743	0
113	20241002	175500	147990140	1743	1743	1743	1743	0
114	20241002	175400	147990140	1743	1743	1743	1743	0
115	20241002	175300	147990140	1743	1743	1743	1743	0
116	20241002	175200	147990140	1743	1743	1743	1743	0
117	20241002	175100	147990140	1743	1743	1743	1743	0
118	20241002	175000	147990140	1743	1743	1743	1743	0
119	20241002	174900	147990140	1743	1743	1743	1743	0
120	20241002	174800	147990140	1743	1743	1743	1743	0
121	20241002	174700	147990140	1743	1743	1743	1743	0
122	20241002	174600	147990140	1743	1743	1743	1743	1034
123	20241002	174500	147990140	1743	1743	1743	1743	0
124	20241002	174400	147990140	1743	1743	1743	1743	0
125	20241002	174300	147990140	1743	1743	1743	1743	0
126	20241002	174200	147990140	1743	1743	1743	1743	0
127	20241002	174100	147990140	1743	1743	1743	1743	0
128	20241002	174000	147990140	1743	1743	1743	1743	0
129	20241002	173900	147990140	1743	1743	1743	1743	0
130	20241002	173800	147990140	1743	1743	1743	1743	0
131	20241002	173700	147990140	1743	1743	1743	1743	0
132	20241002	173600	147990140	1743	1743	1743	1743	0
133	20241002	173500	147990140	1743	1743	1743	1743	0
134	20241002	173400	147990140	1743	1743	1743	1743	0
135	20241002	173300	147990140	1743	1743	1743	1743	0
136	20241002	173200	147990140	1743	1743	1743	1743	0
137	20241002	173100	147990140	1743	1743	1743	1743	0
138	20241002	173000	147990140	1743	1743	1743	1743	0
139	20241002	172900	147990140	1743	1743	1743	1743	0
140	20241002	172800	147990140	1743	1743	1743	1743	0
141	20241002	172700	147990140	1743	1743	1743	1743	0
142	20241002	172600	147990140	1743	1743	1743	1743	0
143	20241002	172500	147990140	1743	1743	1743	1743	0
144	20241002	172400	147990140	1743	1743	1743	1743	0
145	20241002	172300	147990140	1743	1743	1743	1743	0
146	20241002	172200	147990140	1743	1743	1743	1743	0
147	20241002	172100	147990140	1743	1743	1743	1743	0
148	20241002	172000	147990140	1743	1743	1743	1743	0
149	20241002	171900	147990140	1743	1743	1743	1743	0
150	20241002	171800	147990140	1743	1743	1743	1743	0
151	20241002	171700	147990140	1743	1743	1743	1743	0
152	20241002	171600	147990140	1743	1743	1743	1743	1034
153	20241002	171500	147990140	1743	1743	1743	1743	0
154	20241002	171400	147990140	1743	1743	1743	1743	0
155	20241002	171300	147990140	1743	1743	1743	1743	0
156	20241002	171200	147990140	1743	1743	1743	1743	0
157	20241002	171100	147990140	1743	1743	1743	1743	0
158	20241002	171000	147990140	1743	1743	1743	1743	0
159	20241002	170900	147990140	1743	1743	1743	1743	0
160	20241002	170800	147990140	1743	1743	1743	1743	0
161	20241002	170700	147990140	1743	1743	1743	1743	0
162	20241002	170600	147990140	1743	1743	1743	1743	0
163	20241002	170500	147990140	1743	1743	1743	1743	0
164	20241002	170400	147990140	1743	1743	1743	1743	0
165	20241002	170300	147990140	1743	1743	1743	1743	0
166	20241002	170200	147990140	1743	1743	1743	1743	0
167	20241002	170100	147990140	1743	1743	1743	1743	0
168	20241002	170000	147990140	1743	1743	1743	1743	0
169	20241002	165900	147990140	1743	1743	1743	1743	0
170	20241002	165800	147990140	1743	1743	1743	1743	0
171	20241002	165700	147990140	1743	1743	1743	1743	0
172	20241002	165600	147990140	1743	1743	1743	1743	0
173	20241002	165500	147990140	1743	1743	1743	1743	0
174	20241002	165400	147990140	1743	1743	1743	1743	0
175	20241002	165300	147990140	1743	1743	1743	1743	0
176	20241002	165200	147990140	1743	1743	1743	1743	0
177	20241002	165100	147990140	1743	1743	1743	1743	0
178	20241002	165000	147990140	1743	1743	1743	1743	0
179	20241002	164900	147990140	1743	1743	1743	1743	0
180	20241002	164800	147990140	1743	1743	1743	1743	0
181	20241002	164700	147990140	1743	1743	1743	1743	0
182	20241002	164600	147990140	1743	1743	1743	1743	1034
183	20241002	164500	147990140	1743	1743	1743	1743	0
184	20241002	164400	147990140	1743	1743	1743	1743	0
185	20241002	164300	147990140	1743	1743	1743	1743	0
186	20241002	164200	147990140	1743	1743	1743	1743	0
187	20241002	164100	147990140	1743	1743	1743	1743	0
188	20241002	164000	147990140	1743	1743	1743	1743	0
189	20241002	163900	147990140	1743	1743	1743	1743	0
190	20241002	163800	147990140	1743	1743	1743	1743	0
191	20241002	163700	147990140	1743	1743	1743	1743	0
192	20241002	163600	147990140	1743	1743	1743	1743	0
193	20241002	163500	147990140	1743	1743	1743	1743	0
194	20241002	163400	147990140	1743	1743	1743	1743	0
195	20241002	163300	147990140	1743	1743	1743	1743	0
196	20241002	163200	147990140	1743	1743	1743	1743	0
197	20241002	163100	147990140	1743	1743	1743	1743	0
198	20241002	163000	147990140	1743	1743	1743	1743	0
199	20241002	162900	147990140	1743	1743	1743	1743	0
200	20241002	162800	147990140	1743	1743	1743	1743	0
201	20241002	162700	147990140	1743	1743	1743	1743	0
202	20241002	162600	147990140	1743	1743	1743	1743	0
203	20241002	162500	147990140	1743	1743	1743	1743	0
204	20241002	162400	147990140	1743	1743	1743	1743	0
205	20241002	162300	147990140	1743	1743	1743	1743	0
206	20241002	162200	147990140	1743	1743	1743	1743	0
207	20241002	162100	147990140	1743	1743	1743	1743	0
208	20241002	162000	147990140	1743	1743	1743	1743	0
209	20241002	161900	147990140	1743	1743	1743	1743	0
210	20241002	161800	147990140	1743	1743	1743	1743	0
211	20241002	161700	147990140	1743	1743	1743	1743	0
212	20241002	161600	147990140	1743	1743	1743	1743	1034
213	20241002	161500	147990140	1743	1743	1743	1743	0
214	20241002	161400	147990140	1743	1743	1743	1743	0
215	20241002	161300	147990140	1743	1743	1743	1743	0
216	20241002	161200	147990140	1743	1743	1743	1743	0
217	20241002	161100	147990140	1743	1743	1743	1743	0
218	20241002	161000	147990140	1743	1743	1743	1743	0
219	20241002	160900	147990140	1743	1743	1743	1743	0
220	20241002	160800	147990140	1743	1743	1743	1743	0
221	20241002	160700	147990140	1743	1743	1743	1743	0
222	20241002	160600	147990140	1743	1743	1743	1743	0
223	20241002	160500	147990140	1743	1743	1743	1743	0
224	20241002	160400	147990140	1743	1743	1743	1743	0
225	20241002	160300	147990140	1743	1743	1743	1743	0
226	20241002	160200	147990140	1743	1743	1743	1743	0
227	20241002	160100	147990140	1743	1743	1743	1743	0
228	20241002	160000	147990140	1743	1743	1743	1743	0
229	20241002	155900	147990140	1743	1743	1743	1743	0
230	20241002	155800	147990140	1743	1743	1743	1743	0
231	20241002	155700	147990140	1743	1743	1743	1743	0
232	20241002	155600	147990140	1743	1743	1743	1743	0
233	20241002	155500	147990140	1743	1743	1743	1743	0
234	20241002	155400	147990140	1743	1743	1743	1743	0
235	20241002	155300	147990140	1743	1743	1743	1743	0
236	20241002	155200	147990140	1743	1743	1743	1743	0
237	20241002	155100	147990140	1743	1743	1743	1743	0
238	20241002	155000	147990140	1743	1743	1743	1743	0
239	20241002	154900	147990140	1743	1743	1743	1743	0
240	20241002	154800	147990140	1743	1743	1743	1743	0
241	20241002	154700	147990140	1743	1743	1743	1743	0
242	20241002	154600	147990140	1743	1743	1743	1743	1034
243	20241002	154500	147990140	1743	1743	1743	1743	0
244	20241002	154400	147990140	1743	1743	1743	1743	0
245	20241002	154300	147990140	1743	1743	1743	1743	0
246	20241002	154200	147990140	1743	1743	1743	1743	0
247	20241002	154100	147990140	1743	1743	1743	1743	0
248	20241002	154000	147990140	1743	1743	1743	1743	0
249	20241002	153900	147990140	1743	1743	1743	1743	0
250	20241002	153800	147990140	1743	1743	1743	1743	0
251	20241002	153700	147990140	1743	1743	1743	1743	0
252	20241002	153600	147990140	1743	1743	1743	1743	0
253	20241002	153500	147990140	1743	1743	1743	1743	0
254	20241002	153400	147990140	1743	1743	1743	1743	0
255	20241002	153300	147990140	1743	1743	1743	1743	0
256	20241002	153200	147990140	1743	1743	1743	1743	0
257	20241002	153100	147990140	1743	1743	1743	1743	0
258	20241002	153000	147990140	1743	1743	1743	1743	1034
259	20241002	152900	146187878	1742	1742	1742	1742	0
260	20241002	152800	146187878	1742	1742	1742	1742	0
261	20241002	152700	146187878	1742	1742	1742	1742	0
262	20241002	152600	146187878	1742	1742	1742	1742	0
263	20241002	152500	146187878	1742	1742	1742	1742	0
264	20241002	152400	146187878	1742	1742	1742	1742	0
265	20241002	152300	146187878	1742	1742	1742	1742	0
266	20241002	152200	146187878	1742	1742	1742	1742	0
267	20241002	152100	146187878	1742	1742	1742	1742	0
268	20241002	152000	146187878	1742	1742	1742	1742	0
269	20241002	151900	146187878	1742	1743	1743	1742	370
270	20241002	151800	145542970	1740	1742	1742	1740	802
271	20241002	151700	144147370	1742	1742	1742	1742	0
272	20241002	151600	144147370	1742	1742	1742	1742	2779
273	20241002	151500	139306352	1743	1745	1745	1743	2657
274	20241002	151400	134673570	1745	1745	1745	1745	0
275	20241002	151300	134673570	1745	1746	1746	1745	10191
276	20241002	151200	116890119	1746	1746	1746	1746	2950
277	20241002	151100	111739419	1754	1754	1754	1754	0
278	20241002	151000	111739419	1754	1754	1754	1754	0
279	20241002	150900	111739419	1754	1754	1754	1754	0
280	20241002	150800	111739419	1754	1754	1754	1754	0
281	20241002	150700	111739419	1754	1754	1754	1754	0
282	20241002	150600	111739419	1754	1754	1754	1754	0
283	20241002	150500	111739419	1754	1754	1754	1754	0
284	20241002	150400	111739419	1754	1754	1754	1754	0
285	20241002	150300	111739419	1754	1754	1754	1754	0
286	20241002	150200	111739419	1754	1754	1754	1754	60
287	20241002	150100	111634179	1746	1746	1746	1746	0
288	20241002	150000	111634179	1746	1746	1746	1746	0
289	20241002	145900	111634179	1746	1746	1746	1746	2
290	20241002	145800	111630687	1747	1747	1747	1747	0
291	20241002	145700	111630687	1747	1747	1747	1747	91
292	20241002	145600	111471710	1746	1746	1746	1746	3116
293	20241002	145500	106031174	1747	1748	1748	1747	909
294	20241002	145400	104443146	1757	1757	1757	1757	0
295	20241002	145300	104443146	1757	1757	1757	1757	0
296	20241002	145200	104443146	1757	1757	1757	1757	0
297	20241002	145100	104443146	1757	1757	1757	1757	0
298	20241002	145000	104443146	1757	1757	1757	1757	0
299	20241002	144900	104443146	1757	1757	1757	1757	0
300	20241002	144800	104443146	1757	1757	1757	1757	0
301	20241002	144700	104443146	1757	1757	1757	1757	0
302	20241002	144600	104443146	1757	1757	1757	1757	0
303	20241002	144500	104443146	1757	1757	1757	1757	104
304	20241002	144400	104260418	1757	1757	1757	1757	1
305	20241002	144300	104258661	1747	1747	1747	1747	0
306	20241002	144200	104258661	1747	1747	1747	1747	0
307	20241002	144100	104258661	1747	1747	1747	1747	0
308	20241002	144000	104258661	1747	1747	1747	1747	0
309	20241002	143900	104258661	1747	1748	1748	1747	100
310	20241002	143800	104083891	1757	1757	1757	1757	0
311	20241002	143700	104083891	1757	1757	1757	1757	0
312	20241002	143600	104083891	1757	1757	1757	1757	0
313	20241002	143500	104083891	1757	1757	1757	1757	0
314	20241002	143400	104083891	1757	1757	1757	1757	0
315	20241002	143300	104083891	1757	1757	1757	1757	0
316	20241002	143200	104083891	1757	1757	1757	1757	0
317	20241002	143100	104083891	1757	1757	1757	1757	0
318	20241002	143000	104083891	1757	1757	1757	1757	0
319	20241002	142900	104083891	1757	1757	1757	1757	0
320	20241002	142800	104083891	1757	1757	1757	1757	0
321	20241002	142700	104083891	1757	1757	1757	1757	0
322	20241002	142600	104083891	1757	1757	1757	1757	0
323	20241002	142500	104083891	1757	1757	1757	1756	180
324	20241002	142400	103767632	1757	1757	1757	1757	0
325	20241002	142300	103767632	1757	1757	1757	1757	0
326	20241002	142200	103767632	1757	1757	1757	1757	0
327	20241002	142100	103767632	1757	1757	1757	1757	0
328	20241002	142000	103767632	1757	1757	1757	1757	0
329	20241002	141900	103767632	1757	1757	1757	1757	0
330	20241002	141800	103767632	1757	1757	1757	1757	0
331	20241002	141700	103767632	1757	1757	1757	1757	0
332	20241002	141600	103767632	1757	1757	1757	1757	0
333	20241002	141500	103767632	1757	1757	1757	1757	0
334	20241002	141400	103767632	1757	1757	1757	1757	1
335	20241002	141300	103765875	1748	1748	1748	1748	1
336	20241002	141200	103764127	1748	1748	1748	1748	0
337	20241002	141100	103764127	1748	1749	1749	1748	2020
338	20241002	141000	100233147	1747	1747	1747	1747	0
339	20241002	140900	100233147	1747	1747	1747	1747	0
340	20241002	140800	100233147	1747	1747	1747	1747	0
341	20241002	140700	100233147	1747	1747	1747	1747	0
342	20241002	140600	100233147	1747	1747	1747	1747	1
343	20241002	140500	100231400	1757	1757	1757	1757	0
344	20241002	140400	100231400	1757	1757	1757	1757	0
345	20241002	140300	100231400	1757	1757	1757	1757	0
346	20241002	140200	100231400	1757	1757	1757	1757	0
347	20241002	140100	100231400	1757	1757	1757	1757	0
348	20241002	140000	100231400	1757	1757	1757	1757	5
349	20241002	135900	100222615	1746	1746	1746	1746	0
350	20241002	135800	100222615	1746	1746	1746	1746	0
351	20241002	135700	100222615	1746	1746	1746	1746	0
352	20241002	135600	100222615	1746	1749	1749	1746	2395
353	20241002	135500	96039609	1747	1747	1747	1747	0
354	20241002	135400	96039609	1747	1747	1747	1747	0
355	20241002	135300	96039609	1747	1747	1747	1747	0
356	20241002	135200	96039609	1747	1747	1747	1747	0
357	20241002	135100	96039609	1747	1747	1747	1747	0
358	20241002	135000	96039609	1747	1747	1747	1747	0
359	20241002	134900	96039609	1747	1747	1747	1747	0
360	20241002	134800	96039609	1747	1749	1749	1747	150
361	20241002	134700	95777417	1757	1756	1757	1756	110
362	20241002	134600	95584152	1757	1757	1757	1757	0
363	20241002	134500	95584152	1757	1757	1757	1757	1
364	20241002	134400	95582395	1746	1746	1746	1746	0
365	20241002	134300	95582395	1746	1746	1746	1746	0
366	20241002	134200	95582395	1746	1746	1746	1746	0
367	20241002	134100	95582395	1746	1746	1746	1746	0
368	20241002	134000	95582395	1746	1746	1746	1746	0
369	20241002	133900	95582395	1746	1746	1746	1746	0
370	20241002	133800	95582395	1746	1746	1746	1746	0
371	20241002	133700	95582395	1746	1753	1753	1746	4900
372	20241002	133600	87010815	1754	1754	1754	1754	0
373	20241002	133500	87010815	1754	1754	1754	1754	1110
374	20241002	133400	85063875	1755	1755	1755	1755	0
375	20241002	133300	85063875	1755	1755	1755	1755	0
376	20241002	133200	85063875	1755	1755	1755	1755	0
377	20241002	133100	85063875	1755	1755	1755	1755	0
378	20241002	133000	85063875	1755	1755	1755	1755	0
379	20241002	132900	85063875	1755	1755	1755	1755	0
380	20241002	132800	85063875	1755	1756	1756	1755	30
381	20241002	132700	85011210	1756	1756	1756	1756	0
382	20241002	132600	85011210	1756	1756	1756	1756	0
383	20241002	132500	85011210	1756	1756	1756	1756	0
384	20241002	132400	85011210	1756	1756	1756	1756	0
385	20241002	132300	85011210	1756	1756	1756	1756	0
386	20241002	132200	85011210	1756	1756	1756	1756	0
387	20241002	132100	85011210	1756	1756	1756	1756	0
388	20241002	132000	85011210	1756	1756	1756	1756	0
389	20241002	131900	85011210	1756	1756	1756	1756	0
390	20241002	131800	85011210	1756	1756	1756	1756	0
391	20241002	131700	85011210	1756	1759	1759	1756	131
392	20241002	131600	84780833	1760	1760	1760	1760	0
393	20241002	131500	84780833	1760	1760	1760	1760	11
394	20241002	131400	84761473	1760	1760	1760	1760	0
395	20241002	131300	84761473	1760	1760	1760	1760	201
396	20241002	131200	84407713	1760	1760	1760	1760	0
397	20241002	131100	84407713	1760	1760	1760	1760	0
398	20241002	131000	84407713	1760	1760	1760	1760	0
399	20241002	130900	84407713	1760	1760	1760	1760	0
400	20241002	130800	84407713	1760	1760	1760	1760	0
401	20241002	130700	84407713	1760	1760	1760	1760	0
402	20241002	130600	84407713	1760	1760	1760	1760	0
403	20241002	130500	84407713	1760	1760	1760	1760	0
404	20241002	130400	84407713	1760	1760	1760	1760	0
405	20241002	130300	84407713	1760	1760	1760	1760	0
406	20241002	130200	84407713	1760	1760	1760	1760	0
407	20241002	130100	84407713	1760	1760	1760	1760	0
408	20241002	130000	84407713	1760	1760	1760	1760	0
409	20241002	125900	84407713	1760	1760	1760	1760	0
410	20241002	125800	84407713	1760	1760	1760	1760	100
411	20241002	125700	84231713	1760	1760	1760	1760	0
412	20241002	125600	84231713	1760	1760	1760	1760	0
413	20241002	125500	84231713	1760	1760	1760	1760	0
414	20241002	125400	84231713	1760	1760	1760	1760	5
415	20241002	125300	84222913	1760	1760	1760	1760	10
416	20241002	125200	84205313	1760	1760	1760	1760	0
417	20241002	125100	84205313	1760	1760	1760	1760	0
418	20241002	125000	84205313	1760	1760	1760	1760	290
419	20241002	124900	83694913	1760	1760	1760	1760	0
420	20241002	124800	83694913	1760	1760	1760	1760	100
421	20241002	124700	83518913	1760	1760	1760	1760	0
422	20241002	124600	83518913	1760	1760	1760	1760	0
423	20241002	124500	83518913	1760	1760	1760	1760	0
424	20241002	124400	83518913	1760	1760	1760	1760	0
425	20241002	124300	83518913	1760	1760	1760	1760	0
426	20241002	124200	83518913	1760	1760	1760	1760	1286
427	20241002	124100	81255553	1760	1760	1760	1760	30
428	20241002	124000	81202753	1761	1761	1761	1761	0
429	20241002	123900	81202753	1761	1761	1761	1761	0
430	20241002	123800	81202753	1761	1761	1761	1761	0
431	20241002	123700	81202753	1761	1761	1761	1761	0
432	20241002	123600	81202753	1761	1761	1761	1761	0
433	20241002	123500	81202753	1761	1761	1761	1761	681
434	20241002	123400	80003512	1761	1761	1761	1761	0
435	20241002	123300	80003512	1761	1761	1761	1761	200
436	20241002	123200	79651312	1760	1760	1760	1760	0
437	20241002	123100	79651312	1760	1760	1760	1760	0
438	20241002	123000	79651312	1760	1760	1760	1760	10
439	20241002	122900	79633712	1762	1762	1762	1762	0
440	20241002	122800	79633712	1762	1762	1762	1762	0
441	20241002	122700	79633712	1762	1762	1762	1762	0
442	20241002	122600	79633712	1762	1762	1762	1762	11
443	20241002	122500	79614330	1753	1754	1754	1753	502
444	20241002	122400	78734152	1762	1762	1762	1762	0
445	20241002	122300	78734152	1762	1762	1762	1762	0
446	20241002	122200	78734152	1762	1762	1762	1762	10
447	20241002	122100	78716532	1762	1762	1762	1762	200
448	20241002	122000	78364132	1762	1762	1762	1762	11
449	20241002	121900	78344750	1752	1752	1752	1752	0
450	20241002	121800	78344750	1752	1752	1752	1752	0
451	20241002	121700	78344750	1752	1752	1752	1752	0
452	20241002	121600	78344750	1752	1752	1752	1752	1
453	20241002	121500	78342998	1762	1762	1762	1762	0
454	20241002	121400	78342998	1762	1762	1762	1762	1
455	20241002	121300	78341236	1768	1768	1768	1768	0
456	20241002	121200	78341236	1768	1768	1768	1768	0
457	20241002	121100	78341236	1768	1768	1768	1768	0
458	20241002	121000	78341236	1768	1768	1768	1768	0
459	20241002	120900	78341236	1768	1768	1768	1768	0
460	20241002	120800	78341236	1768	1768	1768	1768	0
461	20241002	120700	78341236	1768	1768	1768	1768	0
462	20241002	120600	78341236	1768	1768	1768	1768	0
463	20241002	120500	78341236	1768	1768	1768	1768	0
464	20241002	120400	78341236	1768	1768	1768	1768	0
465	20241002	120300	78341236	1768	1749	1768	1749	5420
466	20241002	120200	68855226	1749	1749	1749	1749	9083
467	20241002	120100	52969059	1749	1749	1749	1749	0
468	20241002	120000	52969059	1749	1749	1749	1749	992
469	20241002	115900	51234051	1749	1749	1749	1749	0
470	20241002	115800	51234051	1749	1751	1751	1749	5709
471	20241002	115700	41245043	1751	1752	1752	1751	50
472	20241002	115600	41157483	1752	1752	1752	1752	0
473	20241002	115500	41157483	1752	1752	1752	1752	1
474	20241002	115400	41155731	1749	1749	1749	1749	0
475	20241002	115300	41155731	1749	1749	1749	1749	0
476	20241002	115200	41155731	1749	1749	1749	1749	0
477	20241002	115100	41155731	1749	1749	1749	1749	0
478	20241002	115000	41155731	1749	1749	1749	1749	0
479	20241002	114900	41155731	1749	1749	1749	1749	0
480	20241002	114800	41155731	1749	1749	1749	1749	0
481	20241002	114700	41155731	1749	1749	1749	1749	0
482	20241002	114600	41155731	1749	1749	1749	1749	0
483	20241002	114500	41155731	1749	1749	1749	1749	0
484	20241002	114400	41155731	1749	1749	1749	1749	0
485	20241002	114300	41155731	1749	1749	1749	1749	0
486	20241002	114200	41155731	1749	1749	1749	1749	0
487	20241002	114100	41155731	1749	1749	1749	1749	0
488	20241002	114000	41155731	1749	1749	1749	1749	0
489	20241002	113900	41155731	1749	1749	1749	1749	0
490	20241002	113800	41155731	1749	1749	1749	1749	0
491	20241002	113700	41155731	1749	1749	1749	1749	0
492	20241002	113600	41155731	1749	1749	1749	1749	0
493	20241002	113500	41155731	1749	1750	1750	1749	438
494	20241002	113400	40389635	1748	1748	1748	1748	0
495	20241002	113300	40389635	1748	1748	1748	1748	0
496	20241002	113200	40389635	1748	1748	1748	1748	0
497	20241002	113100	40389635	1748	1748	1748	1748	0
498	20241002	113000	40389635	1748	1748	1748	1748	0
499	20241002	112900	40389635	1748	1755	1755	1748	4950
500	20241002	112800	31731606	1756	1756	1756	1756	0
501	20241002	112700	31731606	1756	1756	1756	1756	210
502	20241002	112600	31362846	1756	1756	1756	1756	0
503	20241002	112500	31362846	1756	1756	1756	1756	16
504	20241002	112400	31334750	1756	1756	1756	1756	0
505	20241002	112300	31334750	1756	1756	1756	1756	5
506	20241002	112200	31325970	1758	1758	1758	1758	0
507	20241002	112100	31325970	1758	1758	1758	1758	0
508	20241002	112000	31325970	1758	1758	1758	1758	0
509	20241002	111900	31325970	1758	1758	1758	1758	0
510	20241002	111800	31325970	1758	1758	1758	1758	0
511	20241002	111700	31325970	1758	1758	1758	1758	0
512	20241002	111600	31325970	1758	1758	1758	1758	1
513	20241002	111500	31324212	1752	1752	1752	1752	0
514	20241002	111400	31324212	1752	1752	1752	1752	0
515	20241002	111300	31324212	1752	1752	1752	1752	0
516	20241002	111200	31324212	1752	1752	1752	1752	0
517	20241002	111100	31324212	1752	1752	1752	1752	0
518	20241002	111000	31324212	1752	1752	1752	1752	0
519	20241002	110900	31324212	1752	1752	1752	1752	0
520	20241002	110800	31324212	1752	1752	1752	1752	0
521	20241002	110700	31324212	1752	1752	1752	1752	0
522	20241002	110600	31324212	1752	1752	1752	1752	0
523	20241002	110500	31324212	1752	1752	1752	1752	0
524	20241002	110400	31324212	1752	1757	1757	1752	148
525	20241002	110300	31064751	1752	1752	1752	1752	0
526	20241002	110200	31064751	1752	1752	1752	1752	0
527	20241002	110100	31064751	1752	1752	1752	1752	0
528	20241002	110000	31064751	1752	1752	1752	1752	0
529	20241002	105900	31064751	1752	1752	1752	1752	0
530	20241002	105800	31064751	1752	1752	1752	1752	0
531	20241002	105700	31064751	1752	1752	1752	1752	0
532	20241002	105600	31064751	1752	1752	1752	1752	0
533	20241002	105500	31064751	1752	1752	1752	1752	0
534	20241002	105400	31064751	1752	1752	1752	1752	0
535	20241002	105300	31064751	1752	1752	1752	1752	0
536	20241002	105200	31064751	1752	1752	1752	1752	0
537	20241002	105100	31064751	1752	1752	1752	1752	0
538	20241002	105000	31064751	1752	1752	1752	1752	0
539	20241002	104900	31064751	1752	1752	1752	1752	0
540	20241002	104800	31064751	1752	1752	1752	1752	0
541	20241002	104700	31064751	1752	1752	1752	1752	0
542	20241002	104600	31064751	1752	1752	1752	1752	1
543	20241002	104500	31062999	1753	1753	1753	1753	3
544	20241002	104400	31057740	1754	1754	1754	1754	0
545	20241002	104300	31057740	1754	1754	1754	1754	1
546	20241002	104200	31055986	1757	1757	1757	1757	0
547	20241002	104100	31055986	1757	1757	1757	1757	1
548	20241002	104000	31054229	1757	1757	1757	1757	0
549	20241002	103900	31054229	1757	1757	1757	1757	0
550	20241002	103800	31054229	1757	1757	1757	1757	1
551	20241002	103700	31052472	1750	1750	1750	1750	0
552	20241002	103600	31052472	1750	1750	1750	1750	0
553	20241002	103500	31052472	1750	1750	1750	1750	0
554	20241002	103400	31052472	1750	1750	1750	1750	0
555	20241002	103300	31052472	1750	1750	1750	1750	0
556	20241002	103200	31052472	1750	1750	1750	1750	0
557	20241002	103100	31052472	1750	1750	1750	1750	0
558	20241002	103000	31052472	1750	1750	1750	1750	0
559	20241002	102900	31052472	1750	1750	1750	1750	0
560	20241002	102800	31052472	1750	1750	1750	1750	0
561	20241002	102700	31052472	1750	1750	1750	1750	0
562	20241002	102600	31052472	1750	1750	1750	1750	0
563	20241002	102500	31052472	1750	1750	1750	1750	0
564	20241002	102400	31052472	1750	1750	1750	1750	0
565	20241002	102300	31052472	1750	1750	1750	1750	0
566	20241002	102200	31052472	1750	1750	1750	1750	0
567	20241002	102100	31052472	1750	1750	1750	1750	0
568	20241002	102000	31052472	1750	1750	1750	1750	0
569	20241002	101900	31052472	1750	1750	1750	1750	11
570	20241002	101800	31033222	1750	1750	1750	1750	10
571	20241002	101700	31015722	1750	1750	1750	1750	11
572	20241002	101600	30996472	1750	1750	1750	1750	10
573	20241002	101500	30978972	1750	1750	1750	1750	11
574	20241002	101400	30959722	1753	1751	1753	1751	183
575	20241002	101300	30639021	1750	1750	1750	1750	955
576	20241002	101200	28967771	1750	1750	1750	1750	0
577	20241002	101100	28967771	1750	1750	1750	1750	5
578	20241002	101000	28959021	1750	1750	1750	1750	0
579	20241002	100900	28959021	1750	1750	1750	1750	0
580	20241002	100800	28959021	1750	1750	1750	1750	14
581	20241002	100700	28934521	1750	1750	1750	1750	0
582	20241002	100600	28934521	1750	1750	1750	1750	0
583	20241002	100500	28934521	1750	1750	1750	1750	1
584	20241002	100400	28932771	1742	1744	1744	1742	2000
585	20241002	100300	25447256	1750	1750	1750	1750	1000
586	20241002	100200	23697256	1750	1750	1750	1750	0
587	20241002	100100	23697256	1750	1750	1750	1750	0
588	20241002	100000	23697256	1750	1750	1750	1750	20
589	20241002	095900	23662256	1745	1745	1745	1745	0
590	20241002	095800	23662256	1745	1745	1745	1745	0
591	20241002	095700	23662256	1745	1745	1745	1745	0
592	20241002	095600	23662256	1745	1745	1745	1745	1
593	20241002	095500	23660511	1745	1745	1745	1745	0
594	20241002	095400	23660511	1745	1745	1745	1745	0
595	20241002	095300	23660511	1745	1745	1745	1745	0
596	20241002	095200	23660511	1745	1745	1745	1745	10
597	20241002	095100	23643061	1743	1743	1743	1743	0
598	20241002	095000	23643061	1743	1743	1743	1743	0
599	20241002	094900	23643061	1743	1743	1743	1743	1
600	20241002	094800	23641318	1743	1743	1743	1743	1
601	20241002	094700	23639575	1750	1749	1750	1749	12
602	20241002	094600	23618584	1749	1749	1749	1749	1
603	20241002	094500	23616835	1749	1749	1750	1749	43
604	20241002	094400	23541615	1743	1743	1743	1743	0
605	20241002	094300	23541615	1743	1743	1743	1743	0
606	20241002	094200	23541615	1743	1743	1743	1743	8
607	20241002	094100	23527671	1747	1747	1747	1747	40
608	20241002	094000	23457791	1747	1747	1747	1747	0
609	20241002	093900	23457791	1747	1747	1747	1747	3
610	20241002	093800	23452550	1752	1752	1752	1752	0
611	20241002	093700	23452550	1752	1752	1752	1752	0
612	20241002	093600	23452550	1752	1752	1752	1752	0
613	20241002	093500	23452550	1752	1752	1752	1752	0
614	20241002	093400	23452550	1752	1752	1752	1752	7
615	20241002	093300	23440286	1740	1740	1740	1740	0
616	20241002	093200	23440286	1740	1740	1740	1740	0
617	20241002	093100	23440286	1740	1740	1740	1740	0
618	20241002	093000	23440286	1740	1740	1740	1740	1
619	20241002	092900	23438546	1751	1751	1751	1751	510
620	20241002	092800	22545536	1740	1740	1740	1740	0
621	20241002	092700	22545536	1740	1740	1740	1740	0
622	20241002	092600	22545536	1740	1740	1740	1740	0
623	20241002	092500	22545536	1740	1740	1740	1740	0
624	20241002	092400	22545536	1740	1740	1740	1740	997
625	20241002	092300	20810756	1738	1742	1742	1738	1133
626	20241002	092200	18839861	1755	1755	1755	1755	10
627	20241002	092100	18822311	1755	1755	1755	1755	0
628	20241002	092000	18822311	1755	1755	1755	1755	500
629	20241002	091900	17944811	1755	1755	1755	1755	0
630	20241002	091800	17944811	1755	1742	1755	1741	1304
631	20241002	091700	15673249	1740	1740	1740	1740	0
632	20241002	091600	15673249	1740	1740	1740	1740	0
633	20241002	091500	15673249	1740	1740	1740	1740	100
634	20241002	091400	15499249	1740	1740	1740	1740	0
635	20241002	091300	15499249	1740	1740	1740	1740	13
636	20241002	091200	15476629	1740	1740	1740	1740	250
637	20241002	091100	15041629	1740	1741	1741	1740	5950
638	20241002	091000	4688528	1741	1750	1750	1741	871
639	20241002	090900	3169678	1774	1774	1774	1774	0
640	20241002	090800	3169678	1774	1774	1774	1774	0
641	20241002	090700	3169678	1774	1774	1774	1774	0
642	20241002	090600	3169678	1774	1774	1774	1774	0
643	20241002	090500	3169678	1774	1774	1774	1774	0
644	20241002	090400	3169678	1774	1774	1774	1774	0
645	20241002	090300	3169678	1774	1774	1774	1774	0
646	20241002	090200	3169678	1774	1774	1774	1774	0
647	20241002	090100	3169678	1774	1774	1774	1774	0
648	20241002	090000	3169678	1774	1734	1774	1734	1825