KissMeData/131100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202100	30521764	1571	1571	1571	1571	17
3	20241002	202000	30521764	1571	1571	1571	1571	0
4	20241002	201900	30521764	1571	1571	1571	1571	0
5	20241002	201800	30521764	1571	1571	1571	1571	0
6	20241002	201700	30521764	1571	1571	1571	1571	0
7	20241002	201600	30521764	1571	1571	1571	1571	0
8	20241002	201500	30521764	1571	1571	1571	1571	0
9	20241002	201400	30521764	1571	1571	1571	1571	0
10	20241002	201300	30521764	1571	1571	1571	1571	0
11	20241002	201200	30521764	1571	1571	1571	1571	0
12	20241002	201100	30521764	1571	1571	1571	1571	0
13	20241002	201000	30521764	1571	1571	1571	1571	0
14	20241002	200900	30521764	1571	1571	1571	1571	0
15	20241002	200800	30521764	1571	1571	1571	1571	0
16	20241002	200700	30521764	1571	1571	1571	1571	0
17	20241002	200600	30521764	1571	1571	1571	1571	0
18	20241002	200500	30521764	1571	1571	1571	1571	0
19	20241002	200400	30521764	1571	1571	1571	1571	0
20	20241002	200300	30521764	1571	1571	1571	1571	0
21	20241002	200200	30521764	1571	1571	1571	1571	0
22	20241002	200100	30521764	1571	1571	1571	1571	0
23	20241002	200000	30521764	1571	1571	1571	1571	0
24	20241002	195900	30521764	1571	1571	1571	1571	0
25	20241002	195800	30521764	1571	1571	1571	1571	0
26	20241002	195700	30521764	1571	1571	1571	1571	0
27	20241002	195600	30521764	1571	1571	1571	1571	0
28	20241002	195500	30521764	1571	1571	1571	1571	0
29	20241002	195400	30521764	1571	1571	1571	1571	0
30	20241002	195300	30521764	1571	1571	1571	1571	0
31	20241002	195200	30521764	1571	1571	1571	1571	0
32	20241002	195100	30521764	1571	1571	1571	1571	17
33	20241002	195000	30521764	1571	1571	1571	1571	0
34	20241002	194900	30521764	1571	1571	1571	1571	0
35	20241002	194800	30521764	1571	1571	1571	1571	0
36	20241002	194700	30521764	1571	1571	1571	1571	0
37	20241002	194600	30521764	1571	1571	1571	1571	0
38	20241002	194500	30521764	1571	1571	1571	1571	0
39	20241002	194400	30521764	1571	1571	1571	1571	0
40	20241002	194300	30521764	1571	1571	1571	1571	0
41	20241002	194200	30521764	1571	1571	1571	1571	0
42	20241002	194100	30521764	1571	1571	1571	1571	0
43	20241002	194000	30521764	1571	1571	1571	1571	0
44	20241002	193900	30521764	1571	1571	1571	1571	0
45	20241002	193800	30521764	1571	1571	1571	1571	0
46	20241002	193700	30521764	1571	1571	1571	1571	0
47	20241002	193600	30521764	1571	1571	1571	1571	0
48	20241002	193500	30521764	1571	1571	1571	1571	0
49	20241002	193400	30521764	1571	1571	1571	1571	0
50	20241002	193300	30521764	1571	1571	1571	1571	0
51	20241002	193200	30521764	1571	1571	1571	1571	0
52	20241002	193100	30521764	1571	1571	1571	1571	0
53	20241002	193000	30521764	1571	1571	1571	1571	0
54	20241002	192900	30521764	1571	1571	1571	1571	0
55	20241002	192800	30521764	1571	1571	1571	1571	0
56	20241002	192700	30521764	1571	1571	1571	1571	0
57	20241002	192600	30521764	1571	1571	1571	1571	0
58	20241002	192500	30521764	1571	1571	1571	1571	0
59	20241002	192400	30521764	1571	1571	1571	1571	0
60	20241002	192300	30521764	1571	1571	1571	1571	0
61	20241002	192200	30521764	1571	1571	1571	1571	0
62	20241002	192100	30521764	1571	1571	1571	1571	17
63	20241002	192000	30521764	1571	1571	1571	1571	0
64	20241002	191900	30521764	1571	1571	1571	1571	0
65	20241002	191800	30521764	1571	1571	1571	1571	0
66	20241002	191700	30521764	1571	1571	1571	1571	0
67	20241002	191600	30521764	1571	1571	1571	1571	0
68	20241002	191500	30521764	1571	1571	1571	1571	0
69	20241002	191400	30521764	1571	1571	1571	1571	0
70	20241002	191300	30521764	1571	1571	1571	1571	0
71	20241002	191200	30521764	1571	1571	1571	1571	0
72	20241002	191100	30521764	1571	1571	1571	1571	0
73	20241002	191000	30521764	1571	1571	1571	1571	0
74	20241002	190900	30521764	1571	1571	1571	1571	0
75	20241002	190800	30521764	1571	1571	1571	1571	0
76	20241002	190700	30521764	1571	1571	1571	1571	0
77	20241002	190600	30521764	1571	1571	1571	1571	0
78	20241002	190500	30521764	1571	1571	1571	1571	0
79	20241002	190400	30521764	1571	1571	1571	1571	0
80	20241002	190300	30521764	1571	1571	1571	1571	0
81	20241002	190200	30521764	1571	1571	1571	1571	0
82	20241002	190100	30521764	1571	1571	1571	1571	0
83	20241002	190000	30521764	1571	1571	1571	1571	0
84	20241002	185900	30521764	1571	1571	1571	1571	0
85	20241002	185800	30521764	1571	1571	1571	1571	0
86	20241002	185700	30521764	1571	1571	1571	1571	0
87	20241002	185600	30521764	1571	1571	1571	1571	0
88	20241002	185500	30521764	1571	1571	1571	1571	0
89	20241002	185400	30521764	1571	1571	1571	1571	0
90	20241002	185300	30521764	1571	1571	1571	1571	0
91	20241002	185200	30521764	1571	1571	1571	1571	0
92	20241002	185100	30521764	1571	1571	1571	1571	17
93	20241002	185000	30521764	1571	1571	1571	1571	0
94	20241002	184900	30521764	1571	1571	1571	1571	0
95	20241002	184800	30521764	1571	1571	1571	1571	0
96	20241002	184700	30521764	1571	1571	1571	1571	0
97	20241002	184600	30521764	1571	1571	1571	1571	0
98	20241002	184500	30521764	1571	1571	1571	1571	0
99	20241002	184400	30521764	1571	1571	1571	1571	0
100	20241002	184300	30521764	1571	1571	1571	1571	0
101	20241002	184200	30521764	1571	1571	1571	1571	0
102	20241002	184100	30521764	1571	1571	1571	1571	0
103	20241002	184000	30521764	1571	1571	1571	1571	0
104	20241002	183900	30521764	1571	1571	1571	1571	0
105	20241002	183800	30521764	1571	1571	1571	1571	0
106	20241002	183700	30521764	1571	1571	1571	1571	0
107	20241002	183600	30521764	1571	1571	1571	1571	0
108	20241002	183500	30521764	1571	1571	1571	1571	0
109	20241002	183400	30521764	1571	1571	1571	1571	0
110	20241002	183300	30521764	1571	1571	1571	1571	0
111	20241002	183200	30521764	1571	1571	1571	1571	0
112	20241002	183100	30521764	1571	1571	1571	1571	0
113	20241002	183000	30521764	1571	1571	1571	1571	0
114	20241002	182900	30521764	1571	1571	1571	1571	0
115	20241002	182800	30521764	1571	1571	1571	1571	0
116	20241002	182700	30521764	1571	1571	1571	1571	0
117	20241002	182600	30521764	1571	1571	1571	1571	0
118	20241002	182500	30521764	1571	1571	1571	1571	0
119	20241002	182400	30521764	1571	1571	1571	1571	0
120	20241002	182300	30521764	1571	1571	1571	1571	0
121	20241002	182200	30521764	1571	1571	1571	1571	0
122	20241002	182100	30521764	1571	1571	1571	1571	17
123	20241002	182000	30521764	1571	1571	1571	1571	0
124	20241002	181900	30521764	1571	1571	1571	1571	0
125	20241002	181800	30521764	1571	1571	1571	1571	0
126	20241002	181700	30521764	1571	1571	1571	1571	0
127	20241002	181600	30521764	1571	1571	1571	1571	0
128	20241002	181500	30521764	1571	1571	1571	1571	0
129	20241002	181400	30521764	1571	1571	1571	1571	0
130	20241002	181300	30521764	1571	1571	1571	1571	0
131	20241002	181200	30521764	1571	1571	1571	1571	0
132	20241002	181100	30521764	1571	1571	1571	1571	0
133	20241002	181000	30521764	1571	1571	1571	1571	0
134	20241002	180900	30521764	1571	1571	1571	1571	0
135	20241002	180800	30521764	1571	1571	1571	1571	0
136	20241002	180700	30521764	1571	1571	1571	1571	0
137	20241002	180600	30521764	1571	1571	1571	1571	0
138	20241002	180500	30521764	1571	1571	1571	1571	0
139	20241002	180400	30521764	1571	1571	1571	1571	0
140	20241002	180300	30521764	1571	1571	1571	1571	0
141	20241002	180200	30521764	1571	1571	1571	1571	0
142	20241002	180100	30521764	1571	1571	1571	1571	0
143	20241002	180000	30521764	1571	1571	1571	1571	0
144	20241002	175900	30521764	1571	1571	1571	1571	0
145	20241002	175800	30521764	1571	1571	1571	1571	0
146	20241002	175700	30521764	1571	1571	1571	1571	0
147	20241002	175600	30521764	1571	1571	1571	1571	0
148	20241002	175500	30521764	1571	1571	1571	1571	0
149	20241002	175400	30521764	1571	1571	1571	1571	0
150	20241002	175300	30521764	1571	1571	1571	1571	0
151	20241002	175200	30521764	1571	1571	1571	1571	0
152	20241002	175100	30521764	1571	1571	1571	1571	17
153	20241002	175000	30521764	1571	1571	1571	1571	0
154	20241002	174900	30521764	1571	1571	1571	1571	0
155	20241002	174800	30521764	1571	1571	1571	1571	0
156	20241002	174700	30521764	1571	1571	1571	1571	0
157	20241002	174600	30521764	1571	1571	1571	1571	0
158	20241002	174500	30521764	1571	1571	1571	1571	0
159	20241002	174400	30521764	1571	1571	1571	1571	0
160	20241002	174300	30521764	1571	1571	1571	1571	0
161	20241002	174200	30521764	1571	1571	1571	1571	0
162	20241002	174100	30521764	1571	1571	1571	1571	0
163	20241002	174000	30521764	1571	1571	1571	1571	0
164	20241002	173900	30521764	1571	1571	1571	1571	0
165	20241002	173800	30521764	1571	1571	1571	1571	0
166	20241002	173700	30521764	1571	1571	1571	1571	0
167	20241002	173600	30521764	1571	1571	1571	1571	0
168	20241002	173500	30521764	1571	1571	1571	1571	0
169	20241002	173400	30521764	1571	1571	1571	1571	0
170	20241002	173300	30521764	1571	1571	1571	1571	0
171	20241002	173200	30521764	1571	1571	1571	1571	0
172	20241002	173100	30521764	1571	1571	1571	1571	0
173	20241002	173000	30521764	1571	1571	1571	1571	0
174	20241002	172900	30521764	1571	1571	1571	1571	0
175	20241002	172800	30521764	1571	1571	1571	1571	0
176	20241002	172700	30521764	1571	1571	1571	1571	0
177	20241002	172600	30521764	1571	1571	1571	1571	0
178	20241002	172500	30521764	1571	1571	1571	1571	0
179	20241002	172400	30521764	1571	1571	1571	1571	0
180	20241002	172300	30521764	1571	1571	1571	1571	0
181	20241002	172200	30521764	1571	1571	1571	1571	0
182	20241002	172100	30521764	1571	1571	1571	1571	17
183	20241002	172000	30521764	1571	1571	1571	1571	0
184	20241002	171900	30521764	1571	1571	1571	1571	0
185	20241002	171800	30521764	1571	1571	1571	1571	0
186	20241002	171700	30521764	1571	1571	1571	1571	0
187	20241002	171600	30521764	1571	1571	1571	1571	0
188	20241002	171500	30521764	1571	1571	1571	1571	0
189	20241002	171400	30521764	1571	1571	1571	1571	0
190	20241002	171300	30521764	1571	1571	1571	1571	0
191	20241002	171200	30521764	1571	1571	1571	1571	0
192	20241002	171100	30521764	1571	1571	1571	1571	0
193	20241002	171000	30521764	1571	1571	1571	1571	0
194	20241002	170900	30521764	1571	1571	1571	1571	0
195	20241002	170800	30521764	1571	1571	1571	1571	0
196	20241002	170700	30521764	1571	1571	1571	1571	0
197	20241002	170600	30521764	1571	1571	1571	1571	0
198	20241002	170500	30521764	1571	1571	1571	1571	0
199	20241002	170400	30521764	1571	1571	1571	1571	0
200	20241002	170300	30521764	1571	1571	1571	1571	0
201	20241002	170200	30521764	1571	1571	1571	1571	0
202	20241002	170100	30521764	1571	1571	1571	1571	0
203	20241002	170000	30521764	1571	1571	1571	1571	0
204	20241002	165900	30521764	1571	1571	1571	1571	0
205	20241002	165800	30521764	1571	1571	1571	1571	0
206	20241002	165700	30521764	1571	1571	1571	1571	0
207	20241002	165600	30521764	1571	1571	1571	1571	0
208	20241002	165500	30521764	1571	1571	1571	1571	0
209	20241002	165400	30521764	1571	1571	1571	1571	0
210	20241002	165300	30521764	1571	1571	1571	1571	0
211	20241002	165200	30521764	1571	1571	1571	1571	0
212	20241002	165100	30521764	1571	1571	1571	1571	17
213	20241002	165000	30521764	1571	1571	1571	1571	0
214	20241002	164900	30521764	1571	1571	1571	1571	0
215	20241002	164800	30521764	1571	1571	1571	1571	0
216	20241002	164700	30521764	1571	1571	1571	1571	0
217	20241002	164600	30521764	1571	1571	1571	1571	0
218	20241002	164500	30521764	1571	1571	1571	1571	0
219	20241002	164400	30521764	1571	1571	1571	1571	0
220	20241002	164300	30521764	1571	1571	1571	1571	0
221	20241002	164200	30521764	1571	1571	1571	1571	0
222	20241002	164100	30521764	1571	1571	1571	1571	0
223	20241002	164000	30521764	1571	1571	1571	1571	0
224	20241002	163900	30521764	1571	1571	1571	1571	0
225	20241002	163800	30521764	1571	1571	1571	1571	0
226	20241002	163700	30521764	1571	1571	1571	1571	0
227	20241002	163600	30521764	1571	1571	1571	1571	0
228	20241002	163500	30521764	1571	1571	1571	1571	0
229	20241002	163400	30521764	1571	1571	1571	1571	0
230	20241002	163300	30521764	1571	1571	1571	1571	0
231	20241002	163200	30521764	1571	1571	1571	1571	0
232	20241002	163100	30521764	1571	1571	1571	1571	0
233	20241002	163000	30521764	1571	1571	1571	1571	0
234	20241002	162900	30521764	1571	1571	1571	1571	0
235	20241002	162800	30521764	1571	1571	1571	1571	0
236	20241002	162700	30521764	1571	1571	1571	1571	0
237	20241002	162600	30521764	1571	1571	1571	1571	0
238	20241002	162500	30521764	1571	1571	1571	1571	0
239	20241002	162400	30521764	1571	1571	1571	1571	0
240	20241002	162300	30521764	1571	1571	1571	1571	0
241	20241002	162200	30521764	1571	1571	1571	1571	0
242	20241002	162100	30521764	1571	1571	1571	1571	17
243	20241002	162000	30521764	1571	1571	1571	1571	0
244	20241002	161900	30521764	1571	1571	1571	1571	0
245	20241002	161800	30521764	1571	1571	1571	1571	0
246	20241002	161700	30521764	1571	1571	1571	1571	0
247	20241002	161600	30521764	1571	1571	1571	1571	0
248	20241002	161500	30521764	1571	1571	1571	1571	0
249	20241002	161400	30521764	1571	1571	1571	1571	0
250	20241002	161300	30521764	1571	1571	1571	1571	0
251	20241002	161200	30521764	1571	1571	1571	1571	0
252	20241002	161100	30521764	1571	1571	1571	1571	0
253	20241002	161000	30521764	1571	1571	1571	1571	0
254	20241002	160900	30521764	1571	1571	1571	1571	0
255	20241002	160800	30521764	1571	1571	1571	1571	0
256	20241002	160700	30521764	1571	1571	1571	1571	0
257	20241002	160600	30521764	1571	1571	1571	1571	0
258	20241002	160500	30521764	1571	1571	1571	1571	0
259	20241002	160400	30521764	1571	1571	1571	1571	0
260	20241002	160300	30521764	1571	1571	1571	1571	0
261	20241002	160200	30521764	1571	1571	1571	1571	0
262	20241002	160100	30521764	1571	1571	1571	1571	0
263	20241002	160000	30521764	1571	1571	1571	1571	0
264	20241002	155900	30521764	1571	1571	1571	1571	0
265	20241002	155800	30521764	1571	1571	1571	1571	0
266	20241002	155700	30521764	1571	1571	1571	1571	0
267	20241002	155600	30521764	1571	1571	1571	1571	0
268	20241002	155500	30521764	1571	1571	1571	1571	0
269	20241002	155400	30521764	1571	1571	1571	1571	0
270	20241002	155300	30521764	1571	1571	1571	1571	0
271	20241002	155200	30521764	1571	1571	1571	1571	0
272	20241002	155100	30521764	1571	1571	1571	1571	17
273	20241002	155000	30521764	1571	1571	1571	1571	0
274	20241002	154900	30521764	1571	1571	1571	1571	0
275	20241002	154800	30521764	1571	1571	1571	1571	0
276	20241002	154700	30521764	1571	1571	1571	1571	0
277	20241002	154600	30521764	1571	1571	1571	1571	0
278	20241002	154500	30521764	1571	1571	1571	1571	0
279	20241002	154400	30521764	1571	1571	1571	1571	0
280	20241002	154300	30521764	1571	1571	1571	1571	0
281	20241002	154200	30521764	1571	1571	1571	1571	0
282	20241002	154100	30521764	1571	1571	1571	1571	0
283	20241002	154000	30521764	1571	1571	1571	1571	0
284	20241002	153900	30521764	1571	1571	1571	1571	0
285	20241002	153800	30521764	1571	1571	1571	1571	0
286	20241002	153700	30521764	1571	1571	1571	1571	0
287	20241002	153600	30521764	1571	1571	1571	1571	0
288	20241002	153500	30521764	1571	1571	1571	1571	0
289	20241002	153400	30521764	1571	1571	1571	1571	0
290	20241002	153300	30521764	1571	1571	1571	1571	0
291	20241002	153200	30521764	1571	1571	1571	1571	0
292	20241002	153100	30521764	1571	1571	1571	1571	0
293	20241002	153000	30521764	1571	1571	1571	1571	17
294	20241002	152900	30495057	1572	1572	1572	1572	0
295	20241002	152800	30495057	1572	1572	1572	1572	0
296	20241002	152700	30495057	1572	1572	1572	1572	0
297	20241002	152600	30495057	1572	1572	1572	1572	0
298	20241002	152500	30495057	1572	1572	1572	1572	0
299	20241002	152400	30495057	1572	1572	1572	1572	0
300	20241002	152300	30495057	1572	1572	1572	1572	0
301	20241002	152200	30495057	1572	1572	1572	1572	0
302	20241002	152100	30495057	1572	1572	1572	1572	0
303	20241002	152000	30495057	1572	1572	1572	1572	0
304	20241002	151900	30495057	1572	1572	1572	1572	0
305	20241002	151800	30495057	1572	1572	1572	1572	2
306	20241002	151700	30491913	1571	1569	1572	1567	115
307	20241002	151600	30311272	1570	1568	1570	1568	23
308	20241002	151500	30275167	1566	1566	1566	1566	0
309	20241002	151400	30275167	1566	1566	1566	1566	0
310	20241002	151300	30275167	1566	1566	1566	1566	0
311	20241002	151200	30275167	1566	1566	1566	1566	0
312	20241002	151100	30275167	1566	1566	1566	1566	0
313	20241002	151000	30275167	1566	1566	1566	1566	0
314	20241002	150900	30275167	1566	1566	1566	1566	0
315	20241002	150800	30275167	1566	1566	1566	1566	0
316	20241002	150700	30275167	1566	1566	1566	1566	1
317	20241002	150600	30273601	1568	1568	1568	1568	190
318	20241002	150500	29975681	1568	1568	1568	1568	0
319	20241002	150400	29975681	1568	1568	1568	1568	0
320	20241002	150300	29975681	1568	1568	1568	1568	0
321	20241002	150200	29975681	1568	1568	1568	1568	0
322	20241002	150100	29975681	1568	1568	1568	1568	0
323	20241002	150000	29975681	1568	1568	1568	1568	0
324	20241002	145900	29975681	1568	1568	1568	1568	0
325	20241002	145800	29975681	1568	1568	1568	1568	0
326	20241002	145700	29975681	1568	1568	1568	1568	0
327	20241002	145600	29975681	1568	1568	1568	1568	0
328	20241002	145500	29975681	1568	1568	1568	1568	0
329	20241002	145400	29975681	1568	1568	1568	1568	0
330	20241002	145300	29975681	1568	1568	1568	1568	0
331	20241002	145200	29975681	1568	1568	1568	1568	0
332	20241002	145100	29975681	1568	1568	1568	1568	10
333	20241002	145000	29960001	1570	1570	1570	1570	0
334	20241002	144900	29960001	1570	1570	1570	1570	0
335	20241002	144800	29960001	1570	1570	1570	1570	18
336	20241002	144700	29931741	1570	1569	1572	1569	32
337	20241002	144600	29881510	1571	1571	1571	1571	0
338	20241002	144500	29881510	1571	1571	1571	1571	0
339	20241002	144400	29881510	1571	1571	1571	1571	0
340	20241002	144300	29881510	1571	1571	1571	1571	0
341	20241002	144200	29881510	1571	1571	1571	1571	2
342	20241002	144100	29878368	1569	1569	1569	1569	0
343	20241002	144000	29878368	1569	1569	1569	1569	0
344	20241002	143900	29878368	1569	1569	1569	1569	0
345	20241002	143800	29878368	1569	1569	1569	1569	0
346	20241002	143700	29878368	1569	1569	1569	1569	0
347	20241002	143600	29878368	1569	1569	1569	1569	0
348	20241002	143500	29878368	1569	1569	1569	1569	0
349	20241002	143400	29878368	1569	1569	1569	1569	0
350	20241002	143300	29878368	1569	1569	1569	1569	0
351	20241002	143200	29878368	1569	1569	1569	1569	0
352	20241002	143100	29878368	1569	1569	1569	1569	0
353	20241002	143000	29878368	1569	1569	1569	1569	0
354	20241002	142900	29878368	1569	1569	1569	1569	0
355	20241002	142800	29878368	1569	1569	1569	1569	0
356	20241002	142700	29878368	1569	1569	1569	1569	0
357	20241002	142600	29878368	1569	1569	1569	1569	211
358	20241002	142500	29547309	1567	1567	1567	1567	0
359	20241002	142400	29547309	1567	1567	1567	1567	0
360	20241002	142300	29547309	1567	1567	1567	1567	0
361	20241002	142200	29547309	1567	1567	1567	1567	0
362	20241002	142100	29547309	1567	1567	1567	1567	576
363	20241002	142000	28644717	1567	1567	1567	1567	0
364	20241002	141900	28644717	1567	1567	1567	1567	0
365	20241002	141800	28644717	1567	1567	1567	1567	0
366	20241002	141700	28644717	1567	1567	1567	1567	0
367	20241002	141600	28644717	1567	1567	1567	1567	0
368	20241002	141500	28644717	1567	1567	1567	1567	0
369	20241002	141400	28644717	1567	1567	1567	1567	0
370	20241002	141300	28644717	1567	1567	1567	1567	0
371	20241002	141200	28644717	1567	1567	1567	1567	12
372	20241002	141100	28625913	1567	1567	1567	1567	204
373	20241002	141000	28306245	1567	1567	1567	1567	200
374	20241002	140900	27992845	1567	1567	1567	1567	0
375	20241002	140800	27992845	1567	1567	1567	1567	0
376	20241002	140700	27992845	1567	1567	1567	1567	0
377	20241002	140600	27992845	1567	1567	1567	1567	4
378	20241002	140500	27986577	1567	1567	1567	1567	0
379	20241002	140400	27986577	1567	1567	1567	1567	0
380	20241002	140300	27986577	1567	1567	1567	1567	0
381	20241002	140200	27986577	1567	1567	1567	1567	0
382	20241002	140100	27986577	1567	1567	1567	1567	0
383	20241002	140000	27986577	1567	1567	1567	1567	0
384	20241002	135900	27986577	1567	1567	1567	1567	0
385	20241002	135800	27986577	1567	1567	1567	1567	0
386	20241002	135700	27986577	1567	1567	1567	1567	0
387	20241002	135600	27986577	1567	1567	1567	1567	0
388	20241002	135500	27986577	1567	1567	1567	1567	33
389	20241002	135400	27934866	1567	1567	1567	1567	0
390	20241002	135300	27934866	1567	1567	1567	1567	0
391	20241002	135200	27934866	1567	1567	1567	1567	0
392	20241002	135100	27934866	1567	1567	1567	1567	0
393	20241002	135000	27934866	1567	1567	1567	1567	10
394	20241002	134900	27919196	1567	1567	1567	1567	0
395	20241002	134800	27919196	1567	1567	1567	1567	0
396	20241002	134700	27919196	1567	1567	1567	1567	0
397	20241002	134600	27919196	1567	1567	1567	1567	0
398	20241002	134500	27919196	1567	1567	1567	1567	0
399	20241002	134400	27919196	1567	1567	1567	1567	0
400	20241002	134300	27919196	1567	1567	1567	1567	0
401	20241002	134200	27919196	1567	1567	1567	1567	0
402	20241002	134100	27919196	1567	1567	1567	1567	0
403	20241002	134000	27919196	1567	1567	1567	1567	0
404	20241002	133900	27919196	1567	1567	1567	1567	0
405	20241002	133800	27919196	1567	1569	1569	1567	284
406	20241002	133700	27474138	1570	1570	1570	1570	0
407	20241002	133600	27474138	1570	1570	1570	1570	0
408	20241002	133500	27474138	1570	1570	1570	1570	0
409	20241002	133400	27474138	1570	1571	1571	1570	21
410	20241002	133300	27441155	1572	1572	1572	1572	0
411	20241002	133200	27441155	1572	1572	1572	1572	0
412	20241002	133100	27441155	1572	1572	1572	1572	0
413	20241002	133000	27441155	1572	1572	1572	1572	0
414	20241002	132900	27441155	1572	1572	1572	1572	0
415	20241002	132800	27441155	1572	1572	1572	1572	0
416	20241002	132700	27441155	1572	1572	1572	1572	0
417	20241002	132600	27441155	1572	1572	1572	1572	0
418	20241002	132500	27441155	1572	1572	1572	1572	0
419	20241002	132400	27441155	1572	1572	1572	1572	0
420	20241002	132300	27441155	1572	1572	1572	1572	0
421	20241002	132200	27441155	1572	1574	1574	1572	9
422	20241002	132100	27426991	1577	1577	1577	1577	0
423	20241002	132000	27426991	1577	1577	1577	1577	0
424	20241002	131900	27426991	1577	1577	1577	1577	0
425	20241002	131800	27426991	1577	1577	1577	1577	0
426	20241002	131700	27426991	1577	1577	1577	1577	0
427	20241002	131600	27426991	1577	1577	1577	1577	0
428	20241002	131500	27426991	1577	1577	1577	1577	0
429	20241002	131400	27426991	1577	1577	1577	1577	0
430	20241002	131300	27426991	1577	1577	1577	1577	0
431	20241002	131200	27426991	1577	1577	1577	1577	0
432	20241002	131100	27426991	1577	1576	1577	1576	3
433	20241002	131000	27422261	1577	1577	1577	1577	0
434	20241002	130900	27422261	1577	1577	1577	1577	0
435	20241002	130800	27422261	1577	1577	1577	1577	0
436	20241002	130700	27422261	1577	1576	1577	1576	2
437	20241002	130600	27419108	1576	1576	1576	1576	0
438	20241002	130500	27419108	1576	1576	1576	1576	0
439	20241002	130400	27419108	1576	1576	1576	1576	5138
440	20241002	130300	19321620	1577	1577	1577	1577	0
441	20241002	130200	19321620	1577	1577	1577	1577	36
442	20241002	130100	19264848	1577	1577	1577	1577	30
443	20241002	130000	19217538	1577	1577	1577	1577	0
444	20241002	125900	19217538	1577	1577	1577	1577	14
445	20241002	125800	19195460	1576	1577	1577	1576	4054
446	20241002	125700	12806302	1576	1576	1576	1576	0
447	20241002	125600	12806302	1576	1576	1576	1576	4
448	20241002	125500	12799998	1577	1577	1577	1577	0
449	20241002	125400	12799998	1577	1577	1577	1577	1
450	20241002	125300	12798421	1577	1577	1577	1577	0
451	20241002	125200	12798421	1577	1577	1577	1577	0
452	20241002	125100	12798421	1577	1577	1577	1577	0
453	20241002	125000	12798421	1577	1577	1577	1577	2
454	20241002	124900	12795267	1577	1577	1577	1577	0
455	20241002	124800	12795267	1577	1577	1577	1577	0
456	20241002	124700	12795267	1577	1577	1577	1577	0
457	20241002	124600	12795267	1577	1577	1577	1577	0
458	20241002	124500	12795267	1577	1577	1577	1577	0
459	20241002	124400	12795267	1577	1577	1577	1577	0
460	20241002	124300	12795267	1577	1577	1577	1577	0
461	20241002	124200	12795267	1577	1577	1577	1577	2
462	20241002	124100	12792113	1576	1576	1576	1576	0
463	20241002	124000	12792113	1576	1576	1576	1576	0
464	20241002	123900	12792113	1576	1576	1576	1576	0
465	20241002	123800	12792113	1576	1576	1576	1576	0
466	20241002	123700	12792113	1576	1576	1576	1576	0
467	20241002	123600	12792113	1576	1576	1576	1576	0
468	20241002	123500	12792113	1576	1576	1576	1576	0
469	20241002	123400	12792113	1576	1576	1576	1576	0
470	20241002	123300	12792113	1576	1576	1576	1576	0
471	20241002	123200	12792113	1576	1576	1576	1576	0
472	20241002	123100	12792113	1576	1576	1576	1576	0
473	20241002	123000	12792113	1576	1576	1576	1576	0
474	20241002	122900	12792113	1576	1576	1576	1576	10
475	20241002	122800	12776353	1577	1577	1577	1577	0
476	20241002	122700	12776353	1577	1577	1577	1577	99
477	20241002	122600	12620230	1576	1576	1576	1576	0
478	20241002	122500	12620230	1576	1576	1576	1576	91
479	20241002	122400	12476814	1576	1576	1576	1576	0
480	20241002	122300	12476814	1576	1576	1576	1576	0
481	20241002	122200	12476814	1576	1576	1576	1576	0
482	20241002	122100	12476814	1576	1576	1576	1576	1
483	20241002	122000	12475238	1577	1577	1577	1577	0
484	20241002	121900	12475238	1577	1577	1577	1577	0
485	20241002	121800	12475238	1577	1576	1577	1576	2
486	20241002	121700	12472085	1574	1573	1574	1573	177
487	20241002	121600	12193655	1573	1573	1573	1573	0
488	20241002	121500	12193655	1573	1573	1573	1573	90
489	20241002	121400	12052085	1573	1573	1573	1573	11
490	20241002	121300	12034782	1573	1573	1573	1573	0
491	20241002	121200	12034782	1573	1573	1573	1573	1
492	20241002	121100	12033209	1573	1573	1573	1573	0
493	20241002	121000	12033209	1573	1573	1573	1573	0
494	20241002	120900	12033209	1573	1573	1573	1573	0
495	20241002	120800	12033209	1573	1573	1573	1573	0
496	20241002	120700	12033209	1573	1573	1573	1573	0
497	20241002	120600	12033209	1573	1573	1573	1573	0
498	20241002	120500	12033209	1573	1573	1573	1573	0
499	20241002	120400	12033209	1573	1573	1573	1573	1500
500	20241002	120300	9673709	1571	1571	1571	1571	0
501	20241002	120200	9673709	1571	1571	1571	1571	0
502	20241002	120100	9673709	1571	1571	1571	1571	0
503	20241002	120000	9673709	1571	1571	1571	1571	0
504	20241002	115900	9673709	1571	1571	1571	1571	0
505	20241002	115800	9673709	1571	1571	1571	1571	0
506	20241002	115700	9673709	1571	1571	1571	1571	0
507	20241002	115600	9673709	1571	1571	1571	1571	0
508	20241002	115500	9673709	1571	1571	1571	1571	0
509	20241002	115400	9673709	1571	1571	1571	1571	0
510	20241002	115300	9673709	1571	1571	1571	1571	0
511	20241002	115200	9673709	1571	1571	1571	1571	0
512	20241002	115100	9673709	1571	1571	1571	1571	0
513	20241002	115000	9673709	1571	1571	1571	1571	98
514	20241002	114900	9519751	1571	1571	1571	1571	0
515	20241002	114800	9519751	1571	1571	1571	1571	15
516	20241002	114700	9496186	1571	1569	1571	1569	13
517	20241002	114600	9475783	1567	1567	1567	1567	0
518	20241002	114500	9475783	1567	1567	1567	1567	0
519	20241002	114400	9475783	1567	1567	1567	1567	639
520	20241002	114300	8474470	1565	1565	1565	1565	0
521	20241002	114200	8474470	1565	1565	1565	1565	0
522	20241002	114100	8474470	1565	1565	1565	1565	0
523	20241002	114000	8474470	1565	1565	1565	1565	0
524	20241002	113900	8474470	1565	1565	1565	1565	0
525	20241002	113800	8474470	1565	1565	1565	1565	0
526	20241002	113700	8474470	1565	1565	1565	1565	315
527	20241002	113600	7981495	1565	1565	1565	1565	0
528	20241002	113500	7981495	1565	1565	1565	1565	1
529	20241002	113400	7979930	1565	1565	1565	1565	0
530	20241002	113300	7979930	1565	1565	1565	1565	0
531	20241002	113200	7979930	1565	1565	1565	1565	0
532	20241002	113100	7979930	1565	1565	1565	1565	0
533	20241002	113000	7979930	1565	1565	1565	1565	0
534	20241002	112900	7979930	1565	1565	1565	1565	0
535	20241002	112800	7979930	1565	1565	1565	1565	0
536	20241002	112700	7979930	1565	1565	1565	1565	0
537	20241002	112600	7979930	1565	1565	1565	1565	1
538	20241002	112500	7978365	1565	1565	1565	1565	0
539	20241002	112400	7978365	1565	1565	1565	1565	0
540	20241002	112300	7978365	1565	1565	1565	1565	0
541	20241002	112200	7978365	1565	1565	1565	1565	0
542	20241002	112100	7978365	1565	1565	1565	1565	0
543	20241002	112000	7978365	1565	1565	1565	1565	0
544	20241002	111900	7978365	1565	1565	1565	1565	0
545	20241002	111800	7978365	1565	1565	1565	1565	12
546	20241002	111700	7959585	1565	1565	1565	1565	1
547	20241002	111600	7958020	1565	1565	1565	1565	0
548	20241002	111500	7958020	1565	1565	1565	1565	0
549	20241002	111400	7958020	1565	1565	1565	1565	0
550	20241002	111300	7958020	1565	1565	1565	1565	0
551	20241002	111200	7958020	1565	1565	1565	1565	10
552	20241002	111100	7942370	1564	1564	1564	1564	0
553	20241002	111000	7942370	1564	1564	1564	1564	0
554	20241002	110900	7942370	1564	1564	1564	1564	0
555	20241002	110800	7942370	1564	1564	1564	1564	0
556	20241002	110700	7942370	1564	1564	1564	1564	0
557	20241002	110600	7942370	1564	1564	1564	1564	0
558	20241002	110500	7942370	1564	1564	1564	1564	0
559	20241002	110400	7942370	1564	1564	1564	1564	0
560	20241002	110300	7942370	1564	1564	1564	1564	0
561	20241002	110200	7942370	1564	1564	1564	1564	0
562	20241002	110100	7942370	1564	1564	1564	1564	0
563	20241002	110000	7942370	1564	1564	1564	1564	0
564	20241002	105900	7942370	1564	1564	1564	1564	0
565	20241002	105800	7942370	1564	1564	1564	1564	0
566	20241002	105700	7942370	1564	1564	1564	1564	0
567	20241002	105600	7942370	1564	1564	1564	1564	0
568	20241002	105500	7942370	1564	1564	1564	1564	0
569	20241002	105400	7942370	1564	1564	1564	1564	0
570	20241002	105300	7942370	1564	1564	1564	1564	0
571	20241002	105200	7942370	1564	1564	1564	1564	0
572	20241002	105100	7942370	1564	1564	1564	1564	0
573	20241002	105000	7942370	1564	1564	1564	1564	0
574	20241002	104900	7942370	1564	1564	1564	1564	0
575	20241002	104800	7942370	1564	1564	1564	1564	0
576	20241002	104700	7942370	1564	1564	1564	1564	0
577	20241002	104600	7942370	1564	1564	1564	1564	0
578	20241002	104500	7942370	1564	1564	1564	1564	0
579	20241002	104400	7942370	1564	1564	1564	1564	0
580	20241002	104300	7942370	1564	1564	1564	1564	0
581	20241002	104200	7942370	1564	1564	1564	1564	15
582	20241002	104100	7918910	1565	1565	1565	1565	0
583	20241002	104000	7918910	1565	1565	1565	1565	1
584	20241002	103900	7917345	1565	1565	1565	1565	9
585	20241002	103800	7903260	1565	1565	1565	1565	0
586	20241002	103700	7903260	1565	1565	1565	1565	0
587	20241002	103600	7903260	1565	1565	1565	1565	20
588	20241002	103500	7871960	1565	1565	1565	1565	0
589	20241002	103400	7871960	1565	1565	1565	1565	35
590	20241002	103300	7817185	1565	1565	1565	1565	521
591	20241002	103200	7001820	1567	1567	1567	1567	0
592	20241002	103100	7001820	1567	1567	1567	1567	1
593	20241002	103000	7000253	1567	1567	1567	1567	0
594	20241002	102900	7000253	1567	1567	1567	1567	0
595	20241002	102800	7000253	1567	1567	1567	1567	0
596	20241002	102700	7000253	1567	1567	1567	1567	0
597	20241002	102600	7000253	1567	1567	1567	1567	10
598	20241002	102500	6984583	1566	1566	1566	1566	0
599	20241002	102400	6984583	1566	1566	1566	1566	0
600	20241002	102300	6984583	1566	1566	1566	1566	0
601	20241002	102200	6984583	1566	1566	1566	1566	0
602	20241002	102100	6984583	1566	1566	1566	1566	51
603	20241002	102000	6904717	1566	1567	1567	1566	134
604	20241002	101900	6694758	1568	1569	1569	1568	14
605	20241002	101800	6672805	1570	1570	1570	1570	1
606	20241002	101700	6671235	1571	1571	1571	1571	28
607	20241002	101600	6627247	1572	1572	1572	1572	0
608	20241002	101500	6627247	1572	1572	1572	1572	0
609	20241002	101400	6627247	1572	1572	1572	1572	16
610	20241002	101300	6602095	1573	1573	1573	1573	0
611	20241002	101200	6602095	1573	1573	1573	1573	1
612	20241002	101100	6600522	1573	1573	1573	1573	0
613	20241002	101000	6600522	1573	1573	1573	1573	0
614	20241002	100900	6600522	1573	1573	1573	1573	0
615	20241002	100800	6600522	1573	1573	1573	1573	0
616	20241002	100700	6600522	1573	1573	1573	1573	0
617	20241002	100600	6600522	1573	1573	1573	1573	0
618	20241002	100500	6600522	1573	1573	1573	1573	0
619	20241002	100400	6600522	1573	1573	1573	1573	0
620	20241002	100300	6600522	1573	1573	1573	1573	1
621	20241002	100200	6598949	1573	1573	1573	1573	30
622	20241002	100100	6551759	1573	1573	1573	1573	0
623	20241002	100000	6551759	1573	1573	1573	1573	0
624	20241002	095900	6551759	1573	1569	1573	1569	11
625	20241002	095800	6534496	1567	1567	1567	1567	152
626	20241002	095700	6296312	1567	1567	1567	1567	0
627	20241002	095600	6296312	1567	1569	1569	1567	1329
628	20241002	095500	4211354	1569	1569	1569	1569	1
629	20241002	095400	4209785	1569	1569	1569	1569	0
630	20241002	095300	4209785	1569	1570	1570	1569	1151
631	20241002	095200	2402789	1571	1571	1571	1571	0
632	20241002	095100	2402789	1571	1571	1571	1571	10
633	20241002	095000	2387079	1570	1576	1576	1570	938
634	20241002	094900	911050	1577	1577	1577	1577	0
635	20241002	094800	911050	1577	1577	1577	1577	0
636	20241002	094700	911050	1577	1577	1577	1577	0
637	20241002	094600	911050	1577	1577	1577	1577	1
638	20241002	094500	909473	1577	1577	1577	1577	8
639	20241002	094400	896857	1577	1577	1577	1577	1
640	20241002	094300	895280	1577	1577	1577	1577	0
641	20241002	094200	895280	1577	1577	1577	1577	0
642	20241002	094100	895280	1577	1577	1577	1577	71
643	20241002	094000	783313	1577	1577	1577	1577	0
644	20241002	093900	783313	1577	1577	1577	1577	0
645	20241002	093800	783313	1577	1577	1577	1577	9
646	20241002	093700	769120	1577	1577	1577	1577	0
647	20241002	093600	769120	1577	1577	1577	1577	0
648	20241002	093500	769120	1577	1577	1577	1577	1
649	20241002	093400	767543	1577	1577	1577	1577	0
650	20241002	093300	767543	1577	1577	1577	1577	0
651	20241002	093200	767543	1577	1577	1577	1577	0
652	20241002	093100	767543	1577	1577	1577	1577	0
653	20241002	093000	767543	1577	1577	1577	1577	1
654	20241002	092900	765966	1575	1575	1575	1575	35
655	20241002	092800	710841	1575	1575	1575	1575	9
656	20241002	092700	696666	1575	1575	1575	1575	2
657	20241002	092600	693516	1575	1575	1575	1575	1
658	20241002	092500	691941	1575	1575	1575	1575	0
659	20241002	092400	691941	1575	1575	1575	1575	0
660	20241002	092300	691941	1575	1575	1575	1575	0
661	20241002	092200	691941	1575	1575	1575	1575	0
662	20241002	092100	691941	1575	1582	1582	1575	62
663	20241002	092000	593976	1583	1583	1583	1583	0
664	20241002	091900	593976	1583	1583	1583	1583	0
665	20241002	091800	593976	1583	1583	1583	1583	0
666	20241002	091700	593976	1583	1583	1583	1583	1
667	20241002	091600	592393	1584	1584	1584	1584	0
668	20241002	091500	592393	1584	1576	1584	1576	308
669	20241002	091400	104617	1580	1580	1580	1580	0
670	20241002	091300	104617	1580	1580	1580	1580	0
671	20241002	091200	104617	1580	1580	1580	1580	0
672	20241002	091100	104617	1580	1580	1580	1580	0
673	20241002	091000	104617	1580	1580	1580	1580	1
674	20241002	090900	103037	1592	1592	1592	1592	0
675	20241002	090800	103037	1592	1592	1592	1592	1
676	20241002	090700	101445	1580	1580	1580	1580	0
677	20241002	090600	101445	1580	1580	1580	1580	0
678	20241002	090500	101445	1580	1580	1580	1580	0
679	20241002	090400	101445	1580	1580	1580	1580	0
680	20241002	090300	101445	1580	1580	1580	1580	22
681	20241002	090200	66685	1585	1585	1585	1585	0
682	20241002	090100	66685	1585	1585	1585	1585	19
683	20241002	090000	36570	1590	1590	1590	1590	23