KissMeData/127710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202000	31936295	1360	1360	1360	1360	510
3	20241002	201900	31936295	1360	1360	1360	1360	0
4	20241002	201800	31936295	1360	1360	1360	1360	0
5	20241002	201700	31936295	1360	1360	1360	1360	0
6	20241002	201600	31936295	1360	1360	1360	1360	0
7	20241002	201500	31936295	1360	1360	1360	1360	0
8	20241002	201400	31936295	1360	1360	1360	1360	0
9	20241002	201300	31936295	1360	1360	1360	1360	0
10	20241002	201200	31936295	1360	1360	1360	1360	0
11	20241002	201100	31936295	1360	1360	1360	1360	0
12	20241002	201000	31936295	1360	1360	1360	1360	0
13	20241002	200900	31936295	1360	1360	1360	1360	0
14	20241002	200800	31936295	1360	1360	1360	1360	0
15	20241002	200700	31936295	1360	1360	1360	1360	0
16	20241002	200600	31936295	1360	1360	1360	1360	0
17	20241002	200500	31936295	1360	1360	1360	1360	0
18	20241002	200400	31936295	1360	1360	1360	1360	0
19	20241002	200300	31936295	1360	1360	1360	1360	0
20	20241002	200200	31936295	1360	1360	1360	1360	0
21	20241002	200100	31936295	1360	1360	1360	1360	0
22	20241002	200000	31936295	1360	1360	1360	1360	0
23	20241002	195900	31936295	1360	1360	1360	1360	0
24	20241002	195800	31936295	1360	1360	1360	1360	0
25	20241002	195700	31936295	1360	1360	1360	1360	0
26	20241002	195600	31936295	1360	1360	1360	1360	0
27	20241002	195500	31936295	1360	1360	1360	1360	0
28	20241002	195400	31936295	1360	1360	1360	1360	0
29	20241002	195300	31936295	1360	1360	1360	1360	0
30	20241002	195200	31936295	1360	1360	1360	1360	0
31	20241002	195100	31936295	1360	1360	1360	1360	0
32	20241002	195000	31936295	1360	1360	1360	1360	510
33	20241002	194900	31936295	1360	1360	1360	1360	0
34	20241002	194800	31936295	1360	1360	1360	1360	0
35	20241002	194700	31936295	1360	1360	1360	1360	0
36	20241002	194600	31936295	1360	1360	1360	1360	0
37	20241002	194500	31936295	1360	1360	1360	1360	0
38	20241002	194400	31936295	1360	1360	1360	1360	0
39	20241002	194300	31936295	1360	1360	1360	1360	0
40	20241002	194200	31936295	1360	1360	1360	1360	0
41	20241002	194100	31936295	1360	1360	1360	1360	0
42	20241002	194000	31936295	1360	1360	1360	1360	0
43	20241002	193900	31936295	1360	1360	1360	1360	0
44	20241002	193800	31936295	1360	1360	1360	1360	0
45	20241002	193700	31936295	1360	1360	1360	1360	0
46	20241002	193600	31936295	1360	1360	1360	1360	0
47	20241002	193500	31936295	1360	1360	1360	1360	0
48	20241002	193400	31936295	1360	1360	1360	1360	0
49	20241002	193300	31936295	1360	1360	1360	1360	0
50	20241002	193200	31936295	1360	1360	1360	1360	0
51	20241002	193100	31936295	1360	1360	1360	1360	0
52	20241002	193000	31936295	1360	1360	1360	1360	0
53	20241002	192900	31936295	1360	1360	1360	1360	0
54	20241002	192800	31936295	1360	1360	1360	1360	0
55	20241002	192700	31936295	1360	1360	1360	1360	0
56	20241002	192600	31936295	1360	1360	1360	1360	0
57	20241002	192500	31936295	1360	1360	1360	1360	0
58	20241002	192400	31936295	1360	1360	1360	1360	0
59	20241002	192300	31936295	1360	1360	1360	1360	0
60	20241002	192200	31936295	1360	1360	1360	1360	0
61	20241002	192100	31936295	1360	1360	1360	1360	0
62	20241002	192000	31936295	1360	1360	1360	1360	510
63	20241002	191900	31936295	1360	1360	1360	1360	0
64	20241002	191800	31936295	1360	1360	1360	1360	0
65	20241002	191700	31936295	1360	1360	1360	1360	0
66	20241002	191600	31936295	1360	1360	1360	1360	0
67	20241002	191500	31936295	1360	1360	1360	1360	0
68	20241002	191400	31936295	1360	1360	1360	1360	0
69	20241002	191300	31936295	1360	1360	1360	1360	0
70	20241002	191200	31936295	1360	1360	1360	1360	0
71	20241002	191100	31936295	1360	1360	1360	1360	0
72	20241002	191000	31936295	1360	1360	1360	1360	0
73	20241002	190900	31936295	1360	1360	1360	1360	0
74	20241002	190800	31936295	1360	1360	1360	1360	0
75	20241002	190700	31936295	1360	1360	1360	1360	0
76	20241002	190600	31936295	1360	1360	1360	1360	0
77	20241002	190500	31936295	1360	1360	1360	1360	0
78	20241002	190400	31936295	1360	1360	1360	1360	0
79	20241002	190300	31936295	1360	1360	1360	1360	0
80	20241002	190200	31936295	1360	1360	1360	1360	0
81	20241002	190100	31936295	1360	1360	1360	1360	0
82	20241002	190000	31936295	1360	1360	1360	1360	0
83	20241002	185900	31936295	1360	1360	1360	1360	0
84	20241002	185800	31936295	1360	1360	1360	1360	0
85	20241002	185700	31936295	1360	1360	1360	1360	0
86	20241002	185600	31936295	1360	1360	1360	1360	0
87	20241002	185500	31936295	1360	1360	1360	1360	0
88	20241002	185400	31936295	1360	1360	1360	1360	0
89	20241002	185300	31936295	1360	1360	1360	1360	0
90	20241002	185200	31936295	1360	1360	1360	1360	0
91	20241002	185100	31936295	1360	1360	1360	1360	0
92	20241002	185000	31936295	1360	1360	1360	1360	510
93	20241002	184900	31936295	1360	1360	1360	1360	0
94	20241002	184800	31936295	1360	1360	1360	1360	0
95	20241002	184700	31936295	1360	1360	1360	1360	0
96	20241002	184600	31936295	1360	1360	1360	1360	0
97	20241002	184500	31936295	1360	1360	1360	1360	0
98	20241002	184400	31936295	1360	1360	1360	1360	0
99	20241002	184300	31936295	1360	1360	1360	1360	0
100	20241002	184200	31936295	1360	1360	1360	1360	0
101	20241002	184100	31936295	1360	1360	1360	1360	0
102	20241002	184000	31936295	1360	1360	1360	1360	0
103	20241002	183900	31936295	1360	1360	1360	1360	0
104	20241002	183800	31936295	1360	1360	1360	1360	0
105	20241002	183700	31936295	1360	1360	1360	1360	0
106	20241002	183600	31936295	1360	1360	1360	1360	0
107	20241002	183500	31936295	1360	1360	1360	1360	0
108	20241002	183400	31936295	1360	1360	1360	1360	0
109	20241002	183300	31936295	1360	1360	1360	1360	0
110	20241002	183200	31936295	1360	1360	1360	1360	0
111	20241002	183100	31936295	1360	1360	1360	1360	0
112	20241002	183000	31936295	1360	1360	1360	1360	0
113	20241002	182900	31936295	1360	1360	1360	1360	0
114	20241002	182800	31936295	1360	1360	1360	1360	0
115	20241002	182700	31936295	1360	1360	1360	1360	0
116	20241002	182600	31936295	1360	1360	1360	1360	0
117	20241002	182500	31936295	1360	1360	1360	1360	0
118	20241002	182400	31936295	1360	1360	1360	1360	0
119	20241002	182300	31936295	1360	1360	1360	1360	0
120	20241002	182200	31936295	1360	1360	1360	1360	0
121	20241002	182100	31936295	1360	1360	1360	1360	0
122	20241002	182000	31936295	1360	1360	1360	1360	510
123	20241002	181900	31936295	1360	1360	1360	1360	0
124	20241002	181800	31936295	1360	1360	1360	1360	0
125	20241002	181700	31936295	1360	1360	1360	1360	0
126	20241002	181600	31936295	1360	1360	1360	1360	0
127	20241002	181500	31936295	1360	1360	1360	1360	0
128	20241002	181400	31936295	1360	1360	1360	1360	0
129	20241002	181300	31936295	1360	1360	1360	1360	0
130	20241002	181200	31936295	1360	1360	1360	1360	0
131	20241002	181100	31936295	1360	1360	1360	1360	0
132	20241002	181000	31936295	1360	1360	1360	1360	0
133	20241002	180900	31936295	1360	1360	1360	1360	0
134	20241002	180800	31936295	1360	1360	1360	1360	0
135	20241002	180700	31936295	1360	1360	1360	1360	0
136	20241002	180600	31936295	1360	1360	1360	1360	0
137	20241002	180500	31936295	1360	1360	1360	1360	0
138	20241002	180400	31936295	1360	1360	1360	1360	0
139	20241002	180300	31936295	1360	1360	1360	1360	0
140	20241002	180200	31936295	1360	1360	1360	1360	0
141	20241002	180100	31936295	1360	1360	1360	1360	0
142	20241002	180000	31936295	1360	1360	1360	1360	0
143	20241002	175900	31936295	1360	1360	1360	1360	0
144	20241002	175800	31936295	1360	1360	1360	1360	0
145	20241002	175700	31936295	1360	1360	1360	1360	0
146	20241002	175600	31936295	1360	1360	1360	1360	0
147	20241002	175500	31936295	1360	1360	1360	1360	0
148	20241002	175400	31936295	1360	1360	1360	1360	0
149	20241002	175300	31936295	1360	1360	1360	1360	0
150	20241002	175200	31936295	1360	1360	1360	1360	0
151	20241002	175100	31936295	1360	1360	1360	1360	0
152	20241002	175000	31936295	1360	1360	1360	1360	510
153	20241002	174900	31936295	1360	1360	1360	1360	0
154	20241002	174800	31936295	1360	1360	1360	1360	0
155	20241002	174700	31936295	1360	1360	1360	1360	0
156	20241002	174600	31936295	1360	1360	1360	1360	0
157	20241002	174500	31936295	1360	1360	1360	1360	0
158	20241002	174400	31936295	1360	1360	1360	1360	0
159	20241002	174300	31936295	1360	1360	1360	1360	0
160	20241002	174200	31936295	1360	1360	1360	1360	0
161	20241002	174100	31936295	1360	1360	1360	1360	0
162	20241002	174000	31936295	1360	1360	1360	1360	0
163	20241002	173900	31936295	1360	1360	1360	1360	0
164	20241002	173800	31936295	1360	1360	1360	1360	0
165	20241002	173700	31936295	1360	1360	1360	1360	0
166	20241002	173600	31936295	1360	1360	1360	1360	0
167	20241002	173500	31936295	1360	1360	1360	1360	0
168	20241002	173400	31936295	1360	1360	1360	1360	0
169	20241002	173300	31936295	1360	1360	1360	1360	0
170	20241002	173200	31936295	1360	1360	1360	1360	0
171	20241002	173100	31936295	1360	1360	1360	1360	0
172	20241002	173000	31936295	1360	1360	1360	1360	0
173	20241002	172900	31936295	1360	1360	1360	1360	0
174	20241002	172800	31936295	1360	1360	1360	1360	0
175	20241002	172700	31936295	1360	1360	1360	1360	0
176	20241002	172600	31936295	1360	1360	1360	1360	0
177	20241002	172500	31936295	1360	1360	1360	1360	0
178	20241002	172400	31936295	1360	1360	1360	1360	0
179	20241002	172300	31936295	1360	1360	1360	1360	0
180	20241002	172200	31936295	1360	1360	1360	1360	0
181	20241002	172100	31936295	1360	1360	1360	1360	0
182	20241002	172000	31936295	1360	1360	1360	1360	510
183	20241002	171900	31936295	1360	1360	1360	1360	0
184	20241002	171800	31936295	1360	1360	1360	1360	0
185	20241002	171700	31936295	1360	1360	1360	1360	0
186	20241002	171600	31936295	1360	1360	1360	1360	0
187	20241002	171500	31936295	1360	1360	1360	1360	0
188	20241002	171400	31936295	1360	1360	1360	1360	0
189	20241002	171300	31936295	1360	1360	1360	1360	0
190	20241002	171200	31936295	1360	1360	1360	1360	0
191	20241002	171100	31936295	1360	1360	1360	1360	0
192	20241002	171000	31936295	1360	1360	1360	1360	0
193	20241002	170900	31936295	1360	1360	1360	1360	0
194	20241002	170800	31936295	1360	1360	1360	1360	0
195	20241002	170700	31936295	1360	1360	1360	1360	0
196	20241002	170600	31936295	1360	1360	1360	1360	0
197	20241002	170500	31936295	1360	1360	1360	1360	0
198	20241002	170400	31936295	1360	1360	1360	1360	0
199	20241002	170300	31936295	1360	1360	1360	1360	0
200	20241002	170200	31936295	1360	1360	1360	1360	0
201	20241002	170100	31936295	1360	1360	1360	1360	0
202	20241002	170000	31936295	1360	1360	1360	1360	0
203	20241002	165900	31936295	1360	1360	1360	1360	0
204	20241002	165800	31936295	1360	1360	1360	1360	0
205	20241002	165700	31936295	1360	1360	1360	1360	0
206	20241002	165600	31936295	1360	1360	1360	1360	0
207	20241002	165500	31936295	1360	1360	1360	1360	0
208	20241002	165400	31936295	1360	1360	1360	1360	0
209	20241002	165300	31936295	1360	1360	1360	1360	0
210	20241002	165200	31936295	1360	1360	1360	1360	0
211	20241002	165100	31936295	1360	1360	1360	1360	0
212	20241002	165000	31936295	1360	1360	1360	1360	510
213	20241002	164900	31936295	1360	1360	1360	1360	0
214	20241002	164800	31936295	1360	1360	1360	1360	0
215	20241002	164700	31936295	1360	1360	1360	1360	0
216	20241002	164600	31936295	1360	1360	1360	1360	0
217	20241002	164500	31936295	1360	1360	1360	1360	0
218	20241002	164400	31936295	1360	1360	1360	1360	0
219	20241002	164300	31936295	1360	1360	1360	1360	0
220	20241002	164200	31936295	1360	1360	1360	1360	0
221	20241002	164100	31936295	1360	1360	1360	1360	0
222	20241002	164000	31936295	1360	1360	1360	1360	0
223	20241002	163900	31936295	1360	1360	1360	1360	0
224	20241002	163800	31936295	1360	1360	1360	1360	0
225	20241002	163700	31936295	1360	1360	1360	1360	0
226	20241002	163600	31936295	1360	1360	1360	1360	0
227	20241002	163500	31936295	1360	1360	1360	1360	0
228	20241002	163400	31936295	1360	1360	1360	1360	0
229	20241002	163300	31936295	1360	1360	1360	1360	0
230	20241002	163200	31936295	1360	1360	1360	1360	0
231	20241002	163100	31936295	1360	1360	1360	1360	0
232	20241002	163000	31936295	1360	1360	1360	1360	0
233	20241002	162900	31936295	1360	1360	1360	1360	0
234	20241002	162800	31936295	1360	1360	1360	1360	0
235	20241002	162700	31936295	1360	1360	1360	1360	0
236	20241002	162600	31936295	1360	1360	1360	1360	0
237	20241002	162500	31936295	1360	1360	1360	1360	0
238	20241002	162400	31936295	1360	1360	1360	1360	0
239	20241002	162300	31936295	1360	1360	1360	1360	0
240	20241002	162200	31936295	1360	1360	1360	1360	0
241	20241002	162100	31936295	1360	1360	1360	1360	0
242	20241002	162000	31936295	1360	1360	1360	1360	510
243	20241002	161900	31936295	1360	1360	1360	1360	0
244	20241002	161800	31936295	1360	1360	1360	1360	0
245	20241002	161700	31936295	1360	1360	1360	1360	0
246	20241002	161600	31936295	1360	1360	1360	1360	0
247	20241002	161500	31936295	1360	1360	1360	1360	0
248	20241002	161400	31936295	1360	1360	1360	1360	0
249	20241002	161300	31936295	1360	1360	1360	1360	0
250	20241002	161200	31936295	1360	1360	1360	1360	0
251	20241002	161100	31936295	1360	1360	1360	1360	0
252	20241002	161000	31936295	1360	1360	1360	1360	0
253	20241002	160900	31936295	1360	1360	1360	1360	0
254	20241002	160800	31936295	1360	1360	1360	1360	0
255	20241002	160700	31936295	1360	1360	1360	1360	0
256	20241002	160600	31936295	1360	1360	1360	1360	0
257	20241002	160500	31936295	1360	1360	1360	1360	0
258	20241002	160400	31936295	1360	1360	1360	1360	0
259	20241002	160300	31936295	1360	1360	1360	1360	0
260	20241002	160200	31936295	1360	1360	1360	1360	0
261	20241002	160100	31936295	1360	1360	1360	1360	0
262	20241002	160000	31936295	1360	1360	1360	1360	0
263	20241002	155900	31936295	1360	1360	1360	1360	0
264	20241002	155800	31936295	1360	1360	1360	1360	0
265	20241002	155700	31936295	1360	1360	1360	1360	0
266	20241002	155600	31936295	1360	1360	1360	1360	0
267	20241002	155500	31936295	1360	1360	1360	1360	0
268	20241002	155400	31936295	1360	1360	1360	1360	0
269	20241002	155300	31936295	1360	1360	1360	1360	0
270	20241002	155200	31936295	1360	1360	1360	1360	0
271	20241002	155100	31936295	1360	1360	1360	1360	0
272	20241002	155000	31936295	1360	1360	1360	1360	510
273	20241002	154900	31936295	1360	1360	1360	1360	0
274	20241002	154800	31936295	1360	1360	1360	1360	0
275	20241002	154700	31936295	1360	1360	1360	1360	0
276	20241002	154600	31936295	1360	1360	1360	1360	0
277	20241002	154500	31936295	1360	1360	1360	1360	0
278	20241002	154400	31936295	1360	1360	1360	1360	0
279	20241002	154300	31936295	1360	1360	1360	1360	0
280	20241002	154200	31936295	1360	1360	1360	1360	0
281	20241002	154100	31936295	1360	1360	1360	1360	0
282	20241002	154000	31936295	1360	1360	1360	1360	0
283	20241002	153900	31936295	1360	1360	1360	1360	0
284	20241002	153800	31936295	1360	1360	1360	1360	0
285	20241002	153700	31936295	1360	1360	1360	1360	0
286	20241002	153600	31936295	1360	1360	1360	1360	0
287	20241002	153500	31936295	1360	1360	1360	1360	0
288	20241002	153400	31936295	1360	1360	1360	1360	0
289	20241002	153300	31936295	1360	1360	1360	1360	0
290	20241002	153200	31936295	1360	1360	1360	1360	0
291	20241002	153100	31936295	1360	1360	1360	1360	0
292	20241002	153000	31936295	1360	1360	1360	1360	510
293	20241002	152900	31242695	1360	1360	1360	1360	0
294	20241002	152800	31242695	1360	1360	1360	1360	0
295	20241002	152700	31242695	1360	1360	1360	1360	0
296	20241002	152600	31242695	1360	1360	1360	1360	0
297	20241002	152500	31242695	1360	1360	1360	1360	0
298	20241002	152400	31242695	1360	1360	1360	1360	0
299	20241002	152300	31242695	1360	1360	1360	1360	0
300	20241002	152200	31242695	1360	1360	1360	1360	0
301	20241002	152100	31242695	1360	1360	1360	1360	0
302	20241002	152000	31242695	1360	1360	1360	1360	0
303	20241002	151900	31242695	1360	1358	1360	1358	101
304	20241002	151800	31105535	1360	1358	1360	1358	191
305	20241002	151700	30846054	1358	1358	1358	1358	0
306	20241002	151600	30846054	1358	1358	1358	1358	0
307	20241002	151500	30846054	1358	1356	1358	1356	1191
308	20241002	151400	29230939	1356	1340	1356	1340	326
309	20241002	151300	28793547	1340	1339	1340	1339	110
310	20241002	151200	28646256	1340	1340	1340	1340	0
311	20241002	151100	28646256	1340	1340	1340	1340	0
312	20241002	151000	28646256	1340	1340	1340	1340	41
313	20241002	150900	28591316	1341	1343	1343	1341	40
314	20241002	150800	28537598	1343	1343	1343	1343	1
315	20241002	150700	28536255	1356	1356	1356	1356	0
316	20241002	150600	28536255	1356	1356	1356	1356	0
317	20241002	150500	28536255	1356	1355	1356	1343	11
318	20241002	150400	28521433	1356	1356	1356	1356	0
319	20241002	150300	28521433	1356	1356	1356	1356	0
320	20241002	150200	28521433	1356	1356	1356	1356	0
321	20241002	150100	28521433	1356	1356	1356	1356	0
322	20241002	150000	28521433	1356	1356	1356	1356	0
323	20241002	145900	28521433	1356	1356	1356	1356	0
324	20241002	145800	28521433	1356	1354	1356	1354	196
325	20241002	145700	28255949	1354	1353	1354	1353	100
326	20241002	145600	28120647	1353	1353	1353	1353	0
327	20241002	145500	28120647	1353	1353	1353	1353	0
328	20241002	145400	28120647	1353	1353	1353	1353	0
329	20241002	145300	28120647	1353	1356	1356	1353	6
330	20241002	145200	28112521	1357	1358	1358	1357	2
331	20241002	145100	28109806	1360	1360	1360	1360	0
332	20241002	145000	28109806	1360	1360	1360	1360	0
333	20241002	144900	28109806	1360	1360	1360	1360	0
334	20241002	144800	28109806	1360	1360	1360	1360	0
335	20241002	144700	28109806	1360	1360	1360	1360	0
336	20241002	144600	28109806	1360	1360	1360	1360	0
337	20241002	144500	28109806	1360	1360	1360	1360	0
338	20241002	144400	28109806	1360	1360	1360	1360	0
339	20241002	144300	28109806	1360	1360	1360	1360	0
340	20241002	144200	28109806	1360	1359	1360	1359	2
341	20241002	144100	28107087	1360	1360	1360	1360	0
342	20241002	144000	28107087	1360	1360	1360	1360	0
343	20241002	143900	28107087	1360	1360	1360	1360	2
344	20241002	143800	28104367	1361	1361	1361	1361	0
345	20241002	143700	28104367	1361	1361	1361	1361	0
346	20241002	143600	28104367	1361	1361	1361	1361	0
347	20241002	143500	28104367	1361	1361	1361	1361	0
348	20241002	143400	28104367	1361	1361	1361	1361	0
349	20241002	143300	28104367	1361	1361	1361	1361	1
350	20241002	143200	28103006	1362	1362	1362	1362	0
351	20241002	143100	28103006	1362	1362	1362	1362	0
352	20241002	143000	28103006	1362	1361	1362	1361	100
353	20241002	142900	27966905	1361	1361	1361	1361	0
354	20241002	142800	27966905	1361	1361	1361	1361	0
355	20241002	142700	27966905	1361	1361	1361	1361	0
356	20241002	142600	27966905	1361	1361	1361	1361	0
357	20241002	142500	27966905	1361	1361	1361	1361	0
358	20241002	142400	27966905	1361	1361	1361	1361	0
359	20241002	142300	27966905	1361	1361	1361	1361	1
360	20241002	142200	27965544	1362	1362	1362	1362	0
361	20241002	142100	27965544	1362	1362	1362	1362	0
362	20241002	142000	27965544	1362	1362	1362	1362	0
363	20241002	141900	27965544	1362	1362	1362	1362	0
364	20241002	141800	27965544	1362	1362	1362	1362	0
365	20241002	141700	27965544	1362	1362	1362	1362	0
366	20241002	141600	27965544	1362	1362	1362	1362	0
367	20241002	141500	27965544	1362	1362	1362	1362	0
368	20241002	141400	27965544	1362	1362	1362	1362	0
369	20241002	141300	27965544	1362	1362	1362	1362	0
370	20241002	141200	27965544	1362	1362	1362	1362	0
371	20241002	141100	27965544	1362	1362	1362	1362	0
372	20241002	141000	27965544	1362	1362	1362	1362	0
373	20241002	140900	27965544	1362	1362	1362	1362	0
374	20241002	140800	27965544	1362	1362	1362	1362	0
375	20241002	140700	27965544	1362	1362	1362	1362	0
376	20241002	140600	27965544	1362	1362	1362	1362	0
377	20241002	140500	27965544	1362	1362	1362	1362	0
378	20241002	140400	27965544	1362	1362	1362	1362	0
379	20241002	140300	27965544	1362	1362	1362	1362	0
380	20241002	140200	27965544	1362	1362	1362	1362	0
381	20241002	140100	27965544	1362	1362	1362	1362	0
382	20241002	140000	27965544	1362	1362	1362	1362	0
383	20241002	135900	27965544	1362	1362	1362	1362	0
384	20241002	135800	27965544	1362	1362	1362	1362	0
385	20241002	135700	27965544	1362	1362	1362	1362	0
386	20241002	135600	27965544	1362	1362	1362	1362	0
387	20241002	135500	27965544	1362	1362	1362	1362	0
388	20241002	135400	27965544	1362	1362	1362	1362	0
389	20241002	135300	27965544	1362	1362	1362	1362	0
390	20241002	135200	27965544	1362	1362	1362	1362	0
391	20241002	135100	27965544	1362	1362	1362	1362	0
392	20241002	135000	27965544	1362	1362	1362	1362	0
393	20241002	134900	27965544	1362	1362	1362	1362	0
394	20241002	134800	27965544	1362	1362	1362	1362	0
395	20241002	134700	27965544	1362	1362	1362	1362	1
396	20241002	134600	27964182	1362	1362	1362	1362	0
397	20241002	134500	27964182	1362	1362	1362	1362	0
398	20241002	134400	27964182	1362	1362	1362	1362	0
399	20241002	134300	27964182	1362	1362	1362	1362	0
400	20241002	134200	27964182	1362	1362	1362	1362	2
401	20241002	134100	27961458	1353	1353	1353	1353	0
402	20241002	134000	27961458	1353	1353	1353	1353	0
403	20241002	133900	27961458	1353	1353	1353	1353	0
404	20241002	133800	27961458	1353	1353	1353	1353	0
405	20241002	133700	27961458	1353	1353	1353	1353	0
406	20241002	133600	27961458	1353	1353	1353	1353	0
407	20241002	133500	27961458	1353	1353	1353	1353	0
408	20241002	133400	27961458	1353	1353	1353	1353	1
409	20241002	133300	27960105	1363	1363	1363	1363	0
410	20241002	133200	27960105	1363	1363	1363	1363	0
411	20241002	133100	27960105	1363	1363	1363	1363	0
412	20241002	133000	27960105	1363	1363	1363	1363	0
413	20241002	132900	27960105	1363	1363	1363	1363	0
414	20241002	132800	27960105	1363	1363	1363	1363	0
415	20241002	132700	27960105	1363	1363	1363	1363	0
416	20241002	132600	27960105	1363	1363	1363	1363	0
417	20241002	132500	27960105	1363	1363	1363	1363	0
418	20241002	132400	27960105	1363	1363	1363	1363	0
419	20241002	132300	27960105	1363	1363	1363	1363	0
420	20241002	132200	27960105	1363	1363	1363	1363	0
421	20241002	132100	27960105	1363	1363	1363	1363	0
422	20241002	132000	27960105	1363	1363	1363	1363	0
423	20241002	131900	27960105	1363	1363	1363	1363	0
424	20241002	131800	27960105	1363	1363	1363	1363	0
425	20241002	131700	27960105	1363	1363	1363	1363	0
426	20241002	131600	27960105	1363	1363	1363	1363	0
427	20241002	131500	27960105	1363	1363	1363	1363	0
428	20241002	131400	27960105	1363	1363	1363	1363	0
429	20241002	131300	27960105	1363	1363	1363	1363	0
430	20241002	131200	27960105	1363	1363	1363	1363	0
431	20241002	131100	27960105	1363	1363	1363	1363	1
432	20241002	131000	27958742	1354	1354	1354	1354	0
433	20241002	130900	27958742	1354	1354	1354	1354	0
434	20241002	130800	27958742	1354	1354	1354	1354	0
435	20241002	130700	27958742	1354	1354	1354	1354	0
436	20241002	130600	27958742	1354	1354	1354	1354	0
437	20241002	130500	27958742	1354	1354	1354	1354	0
438	20241002	130400	27958742	1354	1354	1354	1354	0
439	20241002	130300	27958742	1354	1354	1354	1354	0
440	20241002	130200	27958742	1354	1354	1354	1354	0
441	20241002	130100	27958742	1354	1354	1354	1354	0
442	20241002	130000	27958742	1354	1354	1354	1354	0
443	20241002	125900	27958742	1354	1354	1354	1354	0
444	20241002	125800	27958742	1354	1354	1354	1354	0
445	20241002	125700	27958742	1354	1354	1354	1354	0
446	20241002	125600	27958742	1354	1354	1354	1354	0
447	20241002	125500	27958742	1354	1354	1354	1354	0
448	20241002	125400	27958742	1354	1354	1354	1354	1
449	20241002	125300	27957388	1354	1354	1354	1354	0
450	20241002	125200	27957388	1354	1354	1354	1354	0
451	20241002	125100	27957388	1354	1354	1354	1354	0
452	20241002	125000	27957388	1354	1354	1354	1354	0
453	20241002	124900	27957388	1354	1354	1354	1354	0
454	20241002	124800	27957388	1354	1354	1354	1354	0
455	20241002	124700	27957388	1354	1354	1354	1354	0
456	20241002	124600	27957388	1354	1354	1354	1354	0
457	20241002	124500	27957388	1354	1354	1354	1354	0
458	20241002	124400	27957388	1354	1354	1354	1354	0
459	20241002	124300	27957388	1354	1354	1354	1354	0
460	20241002	124200	27957388	1354	1354	1354	1354	0
461	20241002	124100	27957388	1354	1354	1354	1354	0
462	20241002	124000	27957388	1354	1354	1354	1354	0
463	20241002	123900	27957388	1354	1354	1354	1354	0
464	20241002	123800	27957388	1354	1354	1354	1354	0
465	20241002	123700	27957388	1354	1354	1354	1354	0
466	20241002	123600	27957388	1354	1354	1354	1354	0
467	20241002	123500	27957388	1354	1354	1354	1354	0
468	20241002	123400	27957388	1354	1354	1354	1354	0
469	20241002	123300	27957388	1354	1354	1354	1354	0
470	20241002	123200	27957388	1354	1354	1354	1354	0
471	20241002	123100	27957388	1354	1354	1354	1354	0
472	20241002	123000	27957388	1354	1354	1354	1354	0
473	20241002	122900	27957388	1354	1354	1354	1354	0
474	20241002	122800	27957388	1354	1354	1354	1354	0
475	20241002	122700	27957388	1354	1354	1354	1354	0
476	20241002	122600	27957388	1354	1354	1354	1354	0
477	20241002	122500	27957388	1354	1354	1354	1354	0
478	20241002	122400	27957388	1354	1354	1354	1354	0
479	20241002	122300	27957388	1354	1354	1354	1354	0
480	20241002	122200	27957388	1354	1354	1354	1354	0
481	20241002	122100	27957388	1354	1354	1354	1354	0
482	20241002	122000	27957388	1354	1354	1354	1354	0
483	20241002	121900	27957388	1354	1354	1354	1354	0
484	20241002	121800	27957388	1354	1354	1354	1354	0
485	20241002	121700	27957388	1354	1354	1354	1354	0
486	20241002	121600	27957388	1354	1354	1354	1354	0
487	20241002	121500	27957388	1354	1354	1354	1354	0
488	20241002	121400	27957388	1354	1354	1354	1354	0
489	20241002	121300	27957388	1354	1354	1354	1354	0
490	20241002	121200	27957388	1354	1354	1354	1354	0
491	20241002	121100	27957388	1354	1354	1354	1354	0
492	20241002	121000	27957388	1354	1354	1354	1354	0
493	20241002	120900	27957388	1354	1354	1354	1354	0
494	20241002	120800	27957388	1354	1354	1354	1354	0
495	20241002	120700	27957388	1354	1354	1354	1354	0
496	20241002	120600	27957388	1354	1354	1354	1354	0
497	20241002	120500	27957388	1354	1354	1354	1354	0
498	20241002	120400	27957388	1354	1354	1354	1354	0
499	20241002	120300	27957388	1354	1354	1354	1354	0
500	20241002	120200	27957388	1354	1354	1354	1354	0
501	20241002	120100	27957388	1354	1354	1354	1354	0
502	20241002	120000	27957388	1354	1354	1354	1354	0
503	20241002	115900	27957388	1354	1354	1354	1354	0
504	20241002	115800	27957388	1354	1354	1354	1354	0
505	20241002	115700	27957388	1354	1354	1354	1354	0
506	20241002	115600	27957388	1354	1354	1354	1354	0
507	20241002	115500	27957388	1354	1354	1354	1354	0
508	20241002	115400	27957388	1354	1354	1354	1354	0
509	20241002	115300	27957388	1354	1354	1354	1354	0
510	20241002	115200	27957388	1354	1354	1354	1354	0
511	20241002	115100	27957388	1354	1354	1354	1354	0
512	20241002	115000	27957388	1354	1354	1354	1354	0
513	20241002	114900	27957388	1354	1354	1354	1354	1
514	20241002	114800	27956034	1355	1355	1355	1355	300
515	20241002	114700	27549534	1355	1355	1355	1355	0
516	20241002	114600	27549534	1355	1355	1355	1355	0
517	20241002	114500	27549534	1355	1355	1355	1355	0
518	20241002	114400	27549534	1355	1355	1355	1355	0
519	20241002	114300	27549534	1355	1355	1355	1355	0
520	20241002	114200	27549534	1355	1355	1355	1355	0
521	20241002	114100	27549534	1355	1355	1355	1355	0
522	20241002	114000	27549534	1355	1355	1355	1355	0
523	20241002	113900	27549534	1355	1355	1355	1355	0
524	20241002	113800	27549534	1355	1355	1355	1355	0
525	20241002	113700	27549534	1355	1355	1355	1355	0
526	20241002	113600	27549534	1355	1355	1355	1355	0
527	20241002	113500	27549534	1355	1355	1355	1355	0
528	20241002	113400	27549534	1355	1355	1355	1355	0
529	20241002	113300	27549534	1355	1355	1355	1355	0
530	20241002	113200	27549534	1355	1355	1355	1355	0
531	20241002	113100	27549534	1355	1355	1355	1355	0
532	20241002	113000	27549534	1355	1355	1355	1355	200
533	20241002	112900	27278534	1355	1355	1355	1355	0
534	20241002	112800	27278534	1355	1355	1355	1355	0
535	20241002	112700	27278534	1355	1355	1355	1355	0
536	20241002	112600	27278534	1355	1355	1355	1355	0
537	20241002	112500	27278534	1355	1355	1355	1355	0
538	20241002	112400	27278534	1355	1355	1355	1355	0
539	20241002	112300	27278534	1355	1355	1355	1355	0
540	20241002	112200	27278534	1355	1355	1355	1355	0
541	20241002	112100	27278534	1355	1355	1355	1355	0
542	20241002	112000	27278534	1355	1355	1355	1355	0
543	20241002	111900	27278534	1355	1355	1355	1355	0
544	20241002	111800	27278534	1355	1355	1355	1355	0
545	20241002	111700	27278534	1355	1355	1355	1355	0
546	20241002	111600	27278534	1355	1355	1355	1355	0
547	20241002	111500	27278534	1355	1355	1355	1355	0
548	20241002	111400	27278534	1355	1355	1355	1355	0
549	20241002	111300	27278534	1355	1355	1355	1355	0
550	20241002	111200	27278534	1355	1355	1355	1355	0
551	20241002	111100	27278534	1355	1355	1355	1355	19
552	20241002	111000	27252789	1357	1357	1357	1357	0
553	20241002	110900	27252789	1357	1362	1362	1357	130
554	20241002	110800	27076046	1362	1362	1362	1362	0
555	20241002	110700	27076046	1362	1362	1362	1362	0
556	20241002	110600	27076046	1362	1362	1362	1362	0
557	20241002	110500	27076046	1362	1361	1362	1360	80
558	20241002	110400	26967171	1362	1362	1362	1362	0
559	20241002	110300	26967171	1362	1362	1362	1362	0
560	20241002	110200	26967171	1362	1362	1362	1362	0
561	20241002	110100	26967171	1362	1362	1362	1362	0
562	20241002	110000	26967171	1362	1362	1362	1362	0
563	20241002	105900	26967171	1362	1362	1362	1362	0
564	20241002	105800	26967171	1362	1362	1362	1362	0
565	20241002	105700	26967171	1362	1362	1362	1362	0
566	20241002	105600	26967171	1362	1362	1362	1362	0
567	20241002	105500	26967171	1362	1362	1362	1362	0
568	20241002	105400	26967171	1362	1362	1362	1362	9
569	20241002	105300	26954913	1363	1363	1363	1363	5
570	20241002	105200	26948098	1360	1360	1360	1360	0
571	20241002	105100	26948098	1360	1360	1360	1360	0
572	20241002	105000	26948098	1360	1360	1360	1360	0
573	20241002	104900	26948098	1360	1360	1360	1360	0
574	20241002	104800	26948098	1360	1360	1360	1360	0
575	20241002	104700	26948098	1360	1360	1360	1360	0
576	20241002	104600	26948098	1360	1360	1360	1360	0
577	20241002	104500	26948098	1360	1360	1360	1360	0
578	20241002	104400	26948098	1360	1360	1360	1360	0
579	20241002	104300	26948098	1360	1360	1360	1360	0
580	20241002	104200	26948098	1360	1360	1360	1360	0
581	20241002	104100	26948098	1360	1360	1360	1360	0
582	20241002	104000	26948098	1360	1360	1360	1360	0
583	20241002	103900	26948098	1360	1360	1360	1360	0
584	20241002	103800	26948098	1360	1360	1360	1360	0
585	20241002	103700	26948098	1360	1360	1360	1360	0
586	20241002	103600	26948098	1360	1360	1360	1360	0
587	20241002	103500	26948098	1360	1360	1360	1360	0
588	20241002	103400	26948098	1360	1360	1360	1360	0
589	20241002	103300	26948098	1360	1360	1360	1360	0
590	20241002	103200	26948098	1360	1360	1360	1360	3800
591	20241002	103100	21780098	1360	1360	1360	1360	0
592	20241002	103000	21780098	1360	1360	1360	1360	0
593	20241002	102900	21780098	1360	1360	1360	1360	0
594	20241002	102800	21780098	1360	1360	1360	1360	0
595	20241002	102700	21780098	1360	1360	1360	1360	0
596	20241002	102600	21780098	1360	1360	1360	1360	0
597	20241002	102500	21780098	1360	1360	1360	1360	0
598	20241002	102400	21780098	1360	1360	1360	1360	0
599	20241002	102300	21780098	1360	1360	1360	1360	0
600	20241002	102200	21780098	1360	1360	1360	1360	0
601	20241002	102100	21780098	1360	1360	1360	1360	0
602	20241002	102000	21780098	1360	1360	1360	1360	0
603	20241002	101900	21780098	1360	1360	1360	1360	0
604	20241002	101800	21780098	1360	1360	1360	1360	0
605	20241002	101700	21780098	1360	1360	1360	1360	0
606	20241002	101600	21780098	1360	1360	1360	1360	1
607	20241002	101500	21778738	1363	1363	1363	1363	0
608	20241002	101400	21778738	1363	1363	1363	1363	0
609	20241002	101300	21778738	1363	1363	1363	1363	0
610	20241002	101200	21778738	1363	1363	1363	1363	0
611	20241002	101100	21778738	1363	1363	1363	1363	0
612	20241002	101000	21778738	1363	1363	1363	1363	0
613	20241002	100900	21778738	1363	1363	1363	1363	0
614	20241002	100800	21778738	1363	1363	1363	1363	0
615	20241002	100700	21778738	1363	1363	1363	1363	0
616	20241002	100600	21778738	1363	1363	1363	1363	0
617	20241002	100500	21778738	1363	1363	1363	1363	0
618	20241002	100400	21778738	1363	1363	1363	1363	0
619	20241002	100300	21778738	1363	1363	1363	1363	0
620	20241002	100200	21778738	1363	1363	1363	1363	0
621	20241002	100100	21778738	1363	1363	1363	1363	43
622	20241002	100000	21720129	1360	1360	1360	1360	0
623	20241002	095900	21720129	1360	1360	1360	1360	0
624	20241002	095800	21720129	1360	1360	1360	1360	0
625	20241002	095700	21720129	1360	1360	1360	1360	0
626	20241002	095600	21720129	1360	1360	1360	1360	5000
627	20241002	095500	14920129	1360	1360	1360	1360	1100
628	20241002	095400	13424129	1363	1363	1363	1363	0
629	20241002	095300	13424129	1363	1363	1363	1363	0
630	20241002	095200	13424129	1363	1363	1363	1363	0
631	20241002	095100	13424129	1363	1361	1363	1361	74
632	20241002	095000	13323339	1361	1361	1361	1361	0
633	20241002	094900	13323339	1361	1361	1361	1361	29
634	20241002	094800	13283870	1361	1361	1361	1361	0
635	20241002	094700	13283870	1361	1361	1361	1361	0
636	20241002	094600	13283870	1361	1360	1361	1360	5010
637	20241002	094500	6470260	1358	1358	1358	1358	0
638	20241002	094400	6470260	1358	1358	1358	1358	0
639	20241002	094300	6470260	1358	1358	1358	1358	60
640	20241002	094200	6388780	1358	1358	1358	1358	0
641	20241002	094100	6388780	1358	1358	1358	1358	0
642	20241002	094000	6388780	1358	1358	1358	1358	0
643	20241002	093900	6388780	1358	1358	1358	1358	0
644	20241002	093800	6388780	1358	1358	1358	1358	30
645	20241002	093700	6348040	1358	1360	1360	1358	2000
646	20241002	093600	3629880	1360	1360	1360	1360	820
647	20241002	093500	2514680	1360	1357	1360	1357	1291
648	20241002	093400	761493	1357	1357	1357	1357	0
649	20241002	093300	761493	1357	1357	1357	1357	0
650	20241002	093200	761493	1357	1357	1357	1357	0
651	20241002	093100	761493	1357	1357	1357	1357	0
652	20241002	093000	761493	1357	1357	1357	1357	0
653	20241002	092900	761493	1357	1357	1357	1357	0
654	20241002	092800	761493	1357	1357	1357	1357	0
655	20241002	092700	761493	1357	1357	1357	1357	0
656	20241002	092600	761493	1357	1357	1357	1357	0
657	20241002	092500	761493	1357	1357	1357	1357	0
658	20241002	092400	761493	1357	1357	1357	1357	0
659	20241002	092300	761493	1357	1357	1357	1357	0
660	20241002	092200	761493	1357	1357	1357	1357	0
661	20241002	092100	761493	1357	1357	1357	1357	9
662	20241002	092000	749280	1357	1357	1357	1357	0
663	20241002	091900	749280	1357	1357	1357	1357	0
664	20241002	091800	749280	1357	1357	1357	1357	0
665	20241002	091700	749280	1357	1357	1357	1357	0
666	20241002	091600	749280	1357	1357	1357	1357	0
667	20241002	091500	749280	1357	1357	1357	1357	0
668	20241002	091400	749280	1357	1357	1357	1357	212
669	20241002	091300	461596	1357	1357	1357	1357	0
670	20241002	091200	461596	1357	1357	1357	1357	30
671	20241002	091100	420886	1357	1357	1357	1357	50
672	20241002	091000	353036	1357	1357	1357	1357	0
673	20241002	090900	353036	1357	1357	1357	1357	0
674	20241002	090800	353036	1357	1357	1357	1357	0
675	20241002	090700	353036	1357	1357	1357	1357	0
676	20241002	090600	353036	1357	1357	1357	1357	0
677	20241002	090500	353036	1357	1357	1357	1357	0
678	20241002	090400	353036	1357	1357	1357	1357	0
679	20241002	090300	353036	1357	1358	1358	1357	249
680	20241002	090200	14938	1358	1358	1358	1358	0
681	20241002	090100	14938	1358	1358	1358	1358	0
682	20241002	090000	14938	1358	1358	1358	1358	11