KissMeData/142760/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202500	185122832	1551	1551	1551	1551	2983
3	20241002	202400	185122832	1551	1551	1551	1551	0
4	20241002	202300	185122832	1551	1551	1551	1551	0
5	20241002	202200	185122832	1551	1551	1551	1551	0
6	20241002	202100	185122832	1551	1551	1551	1551	0
7	20241002	202000	185122832	1551	1551	1551	1551	0
8	20241002	201900	185122832	1551	1551	1551	1551	0
9	20241002	201800	185122832	1551	1551	1551	1551	0
10	20241002	201700	185122832	1551	1551	1551	1551	0
11	20241002	201600	185122832	1551	1551	1551	1551	0
12	20241002	201500	185122832	1551	1551	1551	1551	0
13	20241002	201400	185122832	1551	1551	1551	1551	0
14	20241002	201300	185122832	1551	1551	1551	1551	0
15	20241002	201200	185122832	1551	1551	1551	1551	0
16	20241002	201100	185122832	1551	1551	1551	1551	0
17	20241002	201000	185122832	1551	1551	1551	1551	0
18	20241002	200900	185122832	1551	1551	1551	1551	0
19	20241002	200800	185122832	1551	1551	1551	1551	0
20	20241002	200700	185122832	1551	1551	1551	1551	0
21	20241002	200600	185122832	1551	1551	1551	1551	0
22	20241002	200500	185122832	1551	1551	1551	1551	0
23	20241002	200400	185122832	1551	1551	1551	1551	0
24	20241002	200300	185122832	1551	1551	1551	1551	0
25	20241002	200200	185122832	1551	1551	1551	1551	0
26	20241002	200100	185122832	1551	1551	1551	1551	0
27	20241002	200000	185122832	1551	1551	1551	1551	0
28	20241002	195900	185122832	1551	1551	1551	1551	0
29	20241002	195800	185122832	1551	1551	1551	1551	0
30	20241002	195700	185122832	1551	1551	1551	1551	0
31	20241002	195600	185122832	1551	1551	1551	1551	0
32	20241002	195500	185122832	1551	1551	1551	1551	2983
33	20241002	195400	185122832	1551	1551	1551	1551	0
34	20241002	195300	185122832	1551	1551	1551	1551	0
35	20241002	195200	185122832	1551	1551	1551	1551	0
36	20241002	195100	185122832	1551	1551	1551	1551	0
37	20241002	195000	185122832	1551	1551	1551	1551	0
38	20241002	194900	185122832	1551	1551	1551	1551	0
39	20241002	194800	185122832	1551	1551	1551	1551	0
40	20241002	194700	185122832	1551	1551	1551	1551	0
41	20241002	194600	185122832	1551	1551	1551	1551	0
42	20241002	194500	185122832	1551	1551	1551	1551	0
43	20241002	194400	185122832	1551	1551	1551	1551	0
44	20241002	194300	185122832	1551	1551	1551	1551	0
45	20241002	194200	185122832	1551	1551	1551	1551	0
46	20241002	194100	185122832	1551	1551	1551	1551	0
47	20241002	194000	185122832	1551	1551	1551	1551	0
48	20241002	193900	185122832	1551	1551	1551	1551	0
49	20241002	193800	185122832	1551	1551	1551	1551	0
50	20241002	193700	185122832	1551	1551	1551	1551	0
51	20241002	193600	185122832	1551	1551	1551	1551	0
52	20241002	193500	185122832	1551	1551	1551	1551	0
53	20241002	193400	185122832	1551	1551	1551	1551	0
54	20241002	193300	185122832	1551	1551	1551	1551	0
55	20241002	193200	185122832	1551	1551	1551	1551	0
56	20241002	193100	185122832	1551	1551	1551	1551	0
57	20241002	193000	185122832	1551	1551	1551	1551	0
58	20241002	192900	185122832	1551	1551	1551	1551	0
59	20241002	192800	185122832	1551	1551	1551	1551	0
60	20241002	192700	185122832	1551	1551	1551	1551	0
61	20241002	192600	185122832	1551	1551	1551	1551	0
62	20241002	192500	185122832	1551	1551	1551	1551	2983
63	20241002	192400	185122832	1551	1551	1551	1551	0
64	20241002	192300	185122832	1551	1551	1551	1551	0
65	20241002	192200	185122832	1551	1551	1551	1551	0
66	20241002	192100	185122832	1551	1551	1551	1551	0
67	20241002	192000	185122832	1551	1551	1551	1551	0
68	20241002	191900	185122832	1551	1551	1551	1551	0
69	20241002	191800	185122832	1551	1551	1551	1551	0
70	20241002	191700	185122832	1551	1551	1551	1551	0
71	20241002	191600	185122832	1551	1551	1551	1551	0
72	20241002	191500	185122832	1551	1551	1551	1551	0
73	20241002	191400	185122832	1551	1551	1551	1551	0
74	20241002	191300	185122832	1551	1551	1551	1551	0
75	20241002	191200	185122832	1551	1551	1551	1551	0
76	20241002	191100	185122832	1551	1551	1551	1551	0
77	20241002	191000	185122832	1551	1551	1551	1551	0
78	20241002	190900	185122832	1551	1551	1551	1551	0
79	20241002	190800	185122832	1551	1551	1551	1551	0
80	20241002	190700	185122832	1551	1551	1551	1551	0
81	20241002	190600	185122832	1551	1551	1551	1551	0
82	20241002	190500	185122832	1551	1551	1551	1551	0
83	20241002	190400	185122832	1551	1551	1551	1551	0
84	20241002	190300	185122832	1551	1551	1551	1551	0
85	20241002	190200	185122832	1551	1551	1551	1551	0
86	20241002	190100	185122832	1551	1551	1551	1551	0
87	20241002	190000	185122832	1551	1551	1551	1551	0
88	20241002	185900	185122832	1551	1551	1551	1551	0
89	20241002	185800	185122832	1551	1551	1551	1551	0
90	20241002	185700	185122832	1551	1551	1551	1551	0
91	20241002	185600	185122832	1551	1551	1551	1551	0
92	20241002	185500	185122832	1551	1551	1551	1551	2983
93	20241002	185400	185122832	1551	1551	1551	1551	0
94	20241002	185300	185122832	1551	1551	1551	1551	0
95	20241002	185200	185122832	1551	1551	1551	1551	0
96	20241002	185100	185122832	1551	1551	1551	1551	0
97	20241002	185000	185122832	1551	1551	1551	1551	0
98	20241002	184900	185122832	1551	1551	1551	1551	0
99	20241002	184800	185122832	1551	1551	1551	1551	0
100	20241002	184700	185122832	1551	1551	1551	1551	0
101	20241002	184600	185122832	1551	1551	1551	1551	0
102	20241002	184500	185122832	1551	1551	1551	1551	0
103	20241002	184400	185122832	1551	1551	1551	1551	0
104	20241002	184300	185122832	1551	1551	1551	1551	0
105	20241002	184200	185122832	1551	1551	1551	1551	0
106	20241002	184100	185122832	1551	1551	1551	1551	0
107	20241002	184000	185122832	1551	1551	1551	1551	0
108	20241002	183900	185122832	1551	1551	1551	1551	0
109	20241002	183800	185122832	1551	1551	1551	1551	0
110	20241002	183700	185122832	1551	1551	1551	1551	0
111	20241002	183600	185122832	1551	1551	1551	1551	0
112	20241002	183500	185122832	1551	1551	1551	1551	0
113	20241002	183400	185122832	1551	1551	1551	1551	0
114	20241002	183300	185122832	1551	1551	1551	1551	0
115	20241002	183200	185122832	1551	1551	1551	1551	0
116	20241002	183100	185122832	1551	1551	1551	1551	0
117	20241002	183000	185122832	1551	1551	1551	1551	0
118	20241002	182900	185122832	1551	1551	1551	1551	0
119	20241002	182800	185122832	1551	1551	1551	1551	0
120	20241002	182700	185122832	1551	1551	1551	1551	0
121	20241002	182600	185122832	1551	1551	1551	1551	0
122	20241002	182500	185122832	1551	1551	1551	1551	2983
123	20241002	182400	185122832	1551	1551	1551	1551	0
124	20241002	182300	185122832	1551	1551	1551	1551	0
125	20241002	182200	185122832	1551	1551	1551	1551	0
126	20241002	182100	185122832	1551	1551	1551	1551	0
127	20241002	182000	185122832	1551	1551	1551	1551	0
128	20241002	181900	185122832	1551	1551	1551	1551	0
129	20241002	181800	185122832	1551	1551	1551	1551	0
130	20241002	181700	185122832	1551	1551	1551	1551	0
131	20241002	181600	185122832	1551	1551	1551	1551	0
132	20241002	181500	185122832	1551	1551	1551	1551	0
133	20241002	181400	185122832	1551	1551	1551	1551	0
134	20241002	181300	185122832	1551	1551	1551	1551	0
135	20241002	181200	185122832	1551	1551	1551	1551	0
136	20241002	181100	185122832	1551	1551	1551	1551	0
137	20241002	181000	185122832	1551	1551	1551	1551	0
138	20241002	180900	185122832	1551	1551	1551	1551	0
139	20241002	180800	185122832	1551	1551	1551	1551	0
140	20241002	180700	185122832	1551	1551	1551	1551	0
141	20241002	180600	185122832	1551	1551	1551	1551	0
142	20241002	180500	185122832	1551	1551	1551	1551	0
143	20241002	180400	185122832	1551	1551	1551	1551	0
144	20241002	180300	185122832	1551	1551	1551	1551	0
145	20241002	180200	185122832	1551	1551	1551	1551	0
146	20241002	180100	185122832	1551	1551	1551	1551	0
147	20241002	180000	185122832	1551	1551	1551	1551	0
148	20241002	175900	185122832	1551	1551	1551	1551	0
149	20241002	175800	185122832	1551	1551	1551	1551	0
150	20241002	175700	185122832	1551	1551	1551	1551	0
151	20241002	175600	185122832	1551	1551	1551	1551	0
152	20241002	175500	185122832	1551	1551	1551	1551	2983
153	20241002	175400	185122832	1551	1551	1551	1551	0
154	20241002	175300	185122832	1551	1551	1551	1551	0
155	20241002	175200	185122832	1551	1551	1551	1551	0
156	20241002	175100	185122832	1551	1551	1551	1551	0
157	20241002	175000	185122832	1551	1551	1551	1551	0
158	20241002	174900	185122832	1551	1551	1551	1551	0
159	20241002	174800	185122832	1551	1551	1551	1551	0
160	20241002	174700	185122832	1551	1551	1551	1551	0
161	20241002	174600	185122832	1551	1551	1551	1551	0
162	20241002	174500	185122832	1551	1551	1551	1551	0
163	20241002	174400	185122832	1551	1551	1551	1551	0
164	20241002	174300	185122832	1551	1551	1551	1551	0
165	20241002	174200	185122832	1551	1551	1551	1551	0
166	20241002	174100	185122832	1551	1551	1551	1551	0
167	20241002	174000	185122832	1551	1551	1551	1551	0
168	20241002	173900	185122832	1551	1551	1551	1551	0
169	20241002	173800	185122832	1551	1551	1551	1551	0
170	20241002	173700	185122832	1551	1551	1551	1551	0
171	20241002	173600	185122832	1551	1551	1551	1551	0
172	20241002	173500	185122832	1551	1551	1551	1551	0
173	20241002	173400	185122832	1551	1551	1551	1551	0
174	20241002	173300	185122832	1551	1551	1551	1551	0
175	20241002	173200	185122832	1551	1551	1551	1551	0
176	20241002	173100	185122832	1551	1551	1551	1551	0
177	20241002	173000	185122832	1551	1551	1551	1551	0
178	20241002	172900	185122832	1551	1551	1551	1551	0
179	20241002	172800	185122832	1551	1551	1551	1551	0
180	20241002	172700	185122832	1551	1551	1551	1551	0
181	20241002	172600	185122832	1551	1551	1551	1551	0
182	20241002	172500	185122832	1551	1551	1551	1551	2983
183	20241002	172400	185122832	1551	1551	1551	1551	0
184	20241002	172300	185122832	1551	1551	1551	1551	0
185	20241002	172200	185122832	1551	1551	1551	1551	0
186	20241002	172100	185122832	1551	1551	1551	1551	0
187	20241002	172000	185122832	1551	1551	1551	1551	0
188	20241002	171900	185122832	1551	1551	1551	1551	0
189	20241002	171800	185122832	1551	1551	1551	1551	0
190	20241002	171700	185122832	1551	1551	1551	1551	0
191	20241002	171600	185122832	1551	1551	1551	1551	0
192	20241002	171500	185122832	1551	1551	1551	1551	0
193	20241002	171400	185122832	1551	1551	1551	1551	0
194	20241002	171300	185122832	1551	1551	1551	1551	0
195	20241002	171200	185122832	1551	1551	1551	1551	0
196	20241002	171100	185122832	1551	1551	1551	1551	0
197	20241002	171000	185122832	1551	1551	1551	1551	0
198	20241002	170900	185122832	1551	1551	1551	1551	0
199	20241002	170800	185122832	1551	1551	1551	1551	0
200	20241002	170700	185122832	1551	1551	1551	1551	0
201	20241002	170600	185122832	1551	1551	1551	1551	0
202	20241002	170500	185122832	1551	1551	1551	1551	0
203	20241002	170400	185122832	1551	1551	1551	1551	0
204	20241002	170300	185122832	1551	1551	1551	1551	0
205	20241002	170200	185122832	1551	1551	1551	1551	0
206	20241002	170100	185122832	1551	1551	1551	1551	0
207	20241002	170000	185122832	1551	1551	1551	1551	0
208	20241002	165900	185122832	1551	1551	1551	1551	0
209	20241002	165800	185122832	1551	1551	1551	1551	0
210	20241002	165700	185122832	1551	1551	1551	1551	0
211	20241002	165600	185122832	1551	1551	1551	1551	0
212	20241002	165500	185122832	1551	1551	1551	1551	2983
213	20241002	165400	185122832	1551	1551	1551	1551	0
214	20241002	165300	185122832	1551	1551	1551	1551	0
215	20241002	165200	185122832	1551	1551	1551	1551	0
216	20241002	165100	185122832	1551	1551	1551	1551	0
217	20241002	165000	185122832	1551	1551	1551	1551	0
218	20241002	164900	185122832	1551	1551	1551	1551	0
219	20241002	164800	185122832	1551	1551	1551	1551	0
220	20241002	164700	185122832	1551	1551	1551	1551	0
221	20241002	164600	185122832	1551	1551	1551	1551	0
222	20241002	164500	185122832	1551	1551	1551	1551	0
223	20241002	164400	185122832	1551	1551	1551	1551	0
224	20241002	164300	185122832	1551	1551	1551	1551	0
225	20241002	164200	185122832	1551	1551	1551	1551	0
226	20241002	164100	185122832	1551	1551	1551	1551	0
227	20241002	164000	185122832	1551	1551	1551	1551	0
228	20241002	163900	185122832	1551	1551	1551	1551	0
229	20241002	163800	185122832	1551	1551	1551	1551	0
230	20241002	163700	185122832	1551	1551	1551	1551	0
231	20241002	163600	185122832	1551	1551	1551	1551	0
232	20241002	163500	185122832	1551	1551	1551	1551	0
233	20241002	163400	185122832	1551	1551	1551	1551	0
234	20241002	163300	185122832	1551	1551	1551	1551	0
235	20241002	163200	185122832	1551	1551	1551	1551	0
236	20241002	163100	185122832	1551	1551	1551	1551	0
237	20241002	163000	185122832	1551	1551	1551	1551	0
238	20241002	162900	185122832	1551	1551	1551	1551	0
239	20241002	162800	185122832	1551	1551	1551	1551	0
240	20241002	162700	185122832	1551	1551	1551	1551	0
241	20241002	162600	185122832	1551	1551	1551	1551	0
242	20241002	162500	185122832	1551	1551	1551	1551	2983
243	20241002	162400	185122832	1551	1551	1551	1551	0
244	20241002	162300	185122832	1551	1551	1551	1551	0
245	20241002	162200	185122832	1551	1551	1551	1551	0
246	20241002	162100	185122832	1551	1551	1551	1551	0
247	20241002	162000	185122832	1551	1551	1551	1551	0
248	20241002	161900	185122832	1551	1551	1551	1551	0
249	20241002	161800	185122832	1551	1551	1551	1551	0
250	20241002	161700	185122832	1551	1551	1551	1551	0
251	20241002	161600	185122832	1551	1551	1551	1551	0
252	20241002	161500	185122832	1551	1551	1551	1551	0
253	20241002	161400	185122832	1551	1551	1551	1551	0
254	20241002	161300	185122832	1551	1551	1551	1551	0
255	20241002	161200	185122832	1551	1551	1551	1551	0
256	20241002	161100	185122832	1551	1551	1551	1551	0
257	20241002	161000	185122832	1551	1551	1551	1551	0
258	20241002	160900	185122832	1551	1551	1551	1551	0
259	20241002	160800	185122832	1551	1551	1551	1551	0
260	20241002	160700	185122832	1551	1551	1551	1551	0
261	20241002	160600	185122832	1551	1551	1551	1551	0
262	20241002	160500	185122832	1551	1551	1551	1551	0
263	20241002	160400	185122832	1551	1551	1551	1551	0
264	20241002	160300	185122832	1551	1551	1551	1551	0
265	20241002	160200	185122832	1551	1551	1551	1551	0
266	20241002	160100	185122832	1551	1551	1551	1551	0
267	20241002	160000	185122832	1551	1551	1551	1551	0
268	20241002	155900	185122832	1551	1551	1551	1551	0
269	20241002	155800	185122832	1551	1551	1551	1551	0
270	20241002	155700	185122832	1551	1551	1551	1551	0
271	20241002	155600	185122832	1551	1551	1551	1551	0
272	20241002	155500	185122832	1551	1551	1551	1551	2983
273	20241002	155400	185122832	1551	1551	1551	1551	0
274	20241002	155300	185122832	1551	1551	1551	1551	0
275	20241002	155200	185122832	1551	1551	1551	1551	0
276	20241002	155100	185122832	1551	1551	1551	1551	0
277	20241002	155000	185122832	1551	1551	1551	1551	0
278	20241002	154900	185122832	1551	1551	1551	1551	0
279	20241002	154800	185122832	1551	1551	1551	1551	0
280	20241002	154700	185122832	1551	1551	1551	1551	0
281	20241002	154600	185122832	1551	1551	1551	1551	0
282	20241002	154500	185122832	1551	1551	1551	1551	0
283	20241002	154400	185122832	1551	1551	1551	1551	0
284	20241002	154300	185122832	1551	1551	1551	1551	0
285	20241002	154200	185122832	1551	1551	1551	1551	0
286	20241002	154100	185122832	1551	1551	1551	1551	0
287	20241002	154000	185122832	1551	1551	1551	1551	0
288	20241002	153900	185122832	1551	1551	1551	1551	0
289	20241002	153800	185122832	1551	1551	1551	1551	0
290	20241002	153700	185122832	1551	1551	1551	1551	0
291	20241002	153600	185122832	1551	1551	1551	1551	0
292	20241002	153500	185122832	1551	1551	1551	1551	0
293	20241002	153400	185122832	1551	1551	1551	1551	0
294	20241002	153300	185122832	1551	1551	1551	1551	0
295	20241002	153200	185122832	1551	1551	1551	1551	0
296	20241002	153100	185122832	1551	1551	1551	1551	0
297	20241002	153000	185122832	1551	1551	1551	1551	2983
298	20241002	152900	180496199	1554	1554	1554	1554	0
299	20241002	152800	180496199	1554	1554	1554	1554	0
300	20241002	152700	180496199	1554	1554	1554	1554	0
301	20241002	152600	180496199	1554	1554	1554	1554	0
302	20241002	152500	180496199	1554	1554	1554	1554	0
303	20241002	152400	180496199	1554	1554	1554	1554	0
304	20241002	152300	180496199	1554	1554	1554	1554	0
305	20241002	152200	180496199	1554	1554	1554	1554	0
306	20241002	152100	180496199	1554	1554	1554	1554	0
307	20241002	152000	180496199	1554	1554	1554	1554	0
308	20241002	151900	180496199	1554	1554	1554	1554	0
309	20241002	151800	180496199	1554	1554	1554	1554	0
310	20241002	151700	180496199	1554	1553	1554	1553	1231
311	20241002	151600	178584267	1553	1553	1553	1553	211
312	20241002	151500	178256584	1552	1553	1553	1552	101
313	20241002	151400	178099747	1552	1552	1552	1552	85
314	20241002	151300	177967827	1550	1553	1554	1550	5168
315	20241002	151200	169950666	1554	1554	1554	1554	150
316	20241002	151100	169717566	1554	1556	1556	1554	5863
317	20241002	151000	160597471	1556	1563	1563	1556	4605
318	20241002	150900	153413593	1564	1564	1564	1564	0
319	20241002	150800	153413593	1564	1564	1564	1564	0
320	20241002	150700	153413593	1564	1564	1564	1564	3
321	20241002	150600	153408901	1563	1563	1563	1563	118
322	20241002	150500	153224467	1563	1563	1563	1563	9
323	20241002	150400	153210400	1563	1563	1563	1563	0
324	20241002	150300	153210400	1563	1563	1563	1563	0
325	20241002	150200	153210400	1563	1563	1563	1563	23
326	20241002	150100	153174451	1562	1562	1562	1562	35
327	20241002	150000	153119781	1562	1562	1562	1562	0
328	20241002	145900	153119781	1562	1562	1562	1562	0
329	20241002	145800	153119781	1562	1562	1562	1562	1000
330	20241002	145700	151557781	1561	1561	1561	1561	0
331	20241002	145600	151557781	1561	1561	1561	1561	0
332	20241002	145500	151557781	1561	1563	1563	1561	11
333	20241002	145400	151540608	1562	1562	1562	1562	0
334	20241002	145300	151540608	1562	1562	1562	1562	0
335	20241002	145200	151540608	1562	1562	1562	1562	0
336	20241002	145100	151540608	1562	1562	1562	1562	1
337	20241002	145000	151539046	1559	1559	1559	1559	0
338	20241002	144900	151539046	1559	1559	1559	1559	0
339	20241002	144800	151539046	1559	1559	1559	1559	0
340	20241002	144700	151539046	1559	1559	1559	1559	0
341	20241002	144600	151539046	1559	1559	1559	1559	0
342	20241002	144500	151539046	1559	1559	1559	1559	0
343	20241002	144400	151539046	1559	1559	1559	1559	986
344	20241002	144300	150001872	1559	1559	1559	1559	0
345	20241002	144200	150001872	1559	1559	1559	1558	11
346	20241002	144100	149984725	1559	1559	1559	1559	9
347	20241002	144000	149970694	1559	1559	1559	1559	0
348	20241002	143900	149970694	1559	1559	1559	1559	0
349	20241002	143800	149970694	1559	1559	1559	1559	0
350	20241002	143700	149970694	1559	1559	1559	1559	30
351	20241002	143600	149923924	1559	1559	1559	1559	1536
352	20241002	143500	147529300	1560	1562	1562	1560	158
353	20241002	143400	147282614	1561	1568	1568	1561	4479
354	20241002	143300	140272123	1568	1568	1568	1568	0
355	20241002	143200	140272123	1568	1568	1568	1568	1
356	20241002	143100	140270555	1568	1568	1568	1568	0
357	20241002	143000	140270555	1568	1569	1570	1568	43
358	20241002	142900	140203074	1569	1569	1569	1569	0
359	20241002	142800	140203074	1569	1569	1569	1569	0
360	20241002	142700	140203074	1569	1569	1569	1569	0
361	20241002	142600	140203074	1569	1569	1569	1569	0
362	20241002	142500	140203074	1569	1569	1569	1569	0
363	20241002	142400	140203074	1569	1569	1569	1569	0
364	20241002	142300	140203074	1569	1569	1569	1569	0
365	20241002	142200	140203074	1569	1569	1569	1569	1
366	20241002	142100	140201505	1568	1568	1568	1568	1
367	20241002	142000	140199937	1568	1568	1568	1568	0
368	20241002	141900	140199937	1568	1568	1568	1568	0
369	20241002	141800	140199937	1568	1568	1568	1568	0
370	20241002	141700	140199937	1568	1568	1568	1568	3
371	20241002	141600	140195233	1569	1569	1569	1569	1
372	20241002	141500	140193664	1567	1567	1567	1567	0
373	20241002	141400	140193664	1567	1567	1567	1567	0
374	20241002	141300	140193664	1567	1567	1567	1567	0
375	20241002	141200	140193664	1567	1567	1567	1567	0
376	20241002	141100	140193664	1567	1567	1567	1567	15
377	20241002	141000	140170159	1567	1567	1567	1567	8
378	20241002	140900	140157623	1567	1567	1567	1567	46
379	20241002	140800	140085541	1566	1566	1566	1566	0
380	20241002	140700	140085541	1566	1566	1566	1566	0
381	20241002	140600	140085541	1566	1566	1566	1566	0
382	20241002	140500	140085541	1566	1566	1566	1566	0
383	20241002	140400	140085541	1566	1566	1566	1566	0
384	20241002	140300	140085541	1566	1566	1566	1566	0
385	20241002	140200	140085541	1566	1566	1566	1566	0
386	20241002	140100	140085541	1566	1566	1566	1566	0
387	20241002	140000	140085541	1566	1566	1566	1566	0
388	20241002	135900	140085541	1566	1566	1566	1566	0
389	20241002	135800	140085541	1566	1566	1566	1566	0
390	20241002	135700	140085541	1566	1566	1566	1566	0
391	20241002	135600	140085541	1566	1566	1566	1566	0
392	20241002	135500	140085541	1566	1566	1566	1566	1
393	20241002	135400	140083975	1566	1566	1566	1566	3
394	20241002	135300	140079277	1566	1566	1566	1566	2
395	20241002	135200	140076145	1565	1565	1565	1565	1
396	20241002	135100	140074580	1565	1565	1565	1565	0
397	20241002	135000	140074580	1565	1564	1565	1564	4
398	20241002	134900	140068323	1572	1572	1572	1572	15
399	20241002	134800	140044743	1561	1559	1561	1559	2492
400	20241002	134700	136159687	1560	1562	1562	1560	3000
401	20241002	134600	131477172	1562	1562	1562	1562	0
402	20241002	134500	131477172	1562	1562	1562	1562	0
403	20241002	134400	131477172	1562	1562	1562	1562	0
404	20241002	134300	131477172	1562	1562	1562	1562	0
405	20241002	134200	131477172	1562	1562	1562	1562	0
406	20241002	134100	131477172	1562	1562	1562	1562	0
407	20241002	134000	131477172	1562	1562	1562	1562	0
408	20241002	133900	131477172	1562	1573	1573	1562	30
409	20241002	133800	131430145	1564	1564	1564	1564	5
410	20241002	133700	131422325	1564	1564	1564	1564	0
411	20241002	133600	131422325	1564	1564	1564	1564	1
412	20241002	133500	131420761	1564	1564	1564	1562	2144
413	20241002	133400	128069904	1564	1569	1569	1564	7441
414	20241002	133300	116411422	1571	1571	1571	1571	0
415	20241002	133200	116411422	1571	1571	1571	1571	0
416	20241002	133100	116411422	1571	1571	1571	1571	0
417	20241002	133000	116411422	1571	1571	1571	1571	0
418	20241002	132900	116411422	1571	1571	1571	1571	1
419	20241002	132800	116409851	1571	1571	1571	1571	0
420	20241002	132700	116409851	1571	1571	1571	1571	0
421	20241002	132600	116409851	1571	1571	1571	1571	0
422	20241002	132500	116409851	1571	1571	1571	1571	1
423	20241002	132400	116408280	1569	1569	1569	1569	0
424	20241002	132300	116408280	1569	1570	1570	1569	39
425	20241002	132200	116347064	1577	1574	1577	1574	20
426	20241002	132100	116315535	1577	1572	1577	1572	25
427	20241002	132000	116276115	1577	1577	1577	1577	0
428	20241002	131900	116276115	1577	1577	1577	1577	0
429	20241002	131800	116276115	1577	1572	1577	1572	3
430	20241002	131700	116271394	1572	1572	1572	1572	5
431	20241002	131600	116263534	1568	1568	1568	1568	0
432	20241002	131500	116263534	1568	1568	1568	1568	0
433	20241002	131400	116263534	1568	1568	1568	1568	0
434	20241002	131300	116263534	1568	1568	1568	1568	0
435	20241002	131200	116263534	1568	1568	1568	1568	0
436	20241002	131100	116263534	1568	1568	1568	1568	0
437	20241002	131000	116263534	1568	1568	1568	1568	0
438	20241002	130900	116263534	1568	1568	1568	1568	0
439	20241002	130800	116263534	1568	1568	1568	1568	0
440	20241002	130700	116263534	1568	1568	1568	1568	0
441	20241002	130600	116263534	1568	1568	1568	1568	0
442	20241002	130500	116263534	1568	1568	1568	1568	379
443	20241002	130400	115669262	1568	1568	1568	1568	10
444	20241002	130300	115653582	1568	1568	1568	1568	10
445	20241002	130200	115637902	1568	1569	1569	1568	276
446	20241002	130100	115205124	1569	1569	1569	1569	50
447	20241002	130000	115126674	1569	1569	1569	1569	0
448	20241002	125900	115126674	1569	1569	1569	1569	1
449	20241002	125800	115125105	1569	1569	1569	1569	0
450	20241002	125700	115125105	1569	1568	1569	1568	1235
451	20241002	125600	113188624	1568	1568	1568	1568	0
452	20241002	125500	113188624	1568	1568	1568	1568	201
453	20241002	125400	112873456	1567	1567	1567	1567	0
454	20241002	125300	112873456	1567	1567	1567	1567	0
455	20241002	125200	112873456	1567	1567	1567	1567	0
456	20241002	125100	112873456	1567	1567	1567	1567	0
457	20241002	125000	112873456	1567	1567	1567	1567	0
458	20241002	124900	112873456	1567	1567	1567	1567	0
459	20241002	124800	112873456	1567	1567	1567	1567	0
460	20241002	124700	112873456	1567	1567	1567	1567	0
461	20241002	124600	112873456	1567	1567	1567	1567	0
462	20241002	124500	112873456	1567	1567	1567	1567	0
463	20241002	124400	112873456	1567	1567	1567	1567	0
464	20241002	124300	112873456	1567	1567	1567	1567	0
465	20241002	124200	112873456	1567	1567	1567	1567	0
466	20241002	124100	112873456	1567	1567	1567	1567	0
467	20241002	124000	112873456	1567	1567	1567	1567	0
468	20241002	123900	112873456	1567	1567	1567	1567	0
469	20241002	123800	112873456	1567	1567	1567	1567	0
470	20241002	123700	112873456	1567	1567	1567	1567	0
471	20241002	123600	112873456	1567	1567	1567	1567	0
472	20241002	123500	112873456	1567	1567	1567	1567	0
473	20241002	123400	112873456	1567	1567	1567	1567	0
474	20241002	123300	112873456	1567	1567	1567	1567	11
475	20241002	123200	112856219	1567	1567	1567	1567	0
476	20241002	123100	112856219	1567	1567	1567	1567	115
477	20241002	123000	112676014	1567	1567	1567	1567	456
478	20241002	122900	111961462	1565	1565	1565	1565	0
479	20241002	122800	111961462	1565	1565	1565	1565	0
480	20241002	122700	111961462	1565	1565	1565	1565	0
481	20241002	122600	111961462	1565	1565	1565	1565	0
482	20241002	122500	111961462	1565	1565	1565	1565	0
483	20241002	122400	111961462	1565	1565	1565	1565	0
484	20241002	122300	111961462	1565	1565	1565	1565	0
485	20241002	122200	111961462	1565	1565	1565	1565	0
486	20241002	122100	111961462	1565	1566	1566	1565	1000
487	20241002	122000	110396422	1567	1567	1567	1567	0
488	20241002	121900	110396422	1567	1567	1567	1567	0
489	20241002	121800	110396422	1567	1567	1567	1567	0
490	20241002	121700	110396422	1567	1567	1567	1567	0
491	20241002	121600	110396422	1567	1567	1567	1567	0
492	20241002	121500	110396422	1567	1567	1567	1567	0
493	20241002	121400	110396422	1567	1567	1567	1567	0
494	20241002	121300	110396422	1567	1567	1567	1567	0
495	20241002	121200	110396422	1567	1567	1567	1567	0
496	20241002	121100	110396422	1567	1567	1567	1567	0
497	20241002	121000	110396422	1567	1567	1567	1567	0
498	20241002	120900	110396422	1567	1567	1567	1567	0
499	20241002	120800	110396422	1567	1567	1567	1567	0
500	20241002	120700	110396422	1567	1567	1567	1567	0
501	20241002	120600	110396422	1567	1567	1567	1567	8
502	20241002	120500	110383886	1567	1567	1567	1567	0
503	20241002	120400	110383886	1567	1567	1567	1567	1
504	20241002	120300	110382319	1565	1565	1565	1565	0
505	20241002	120200	110382319	1565	1565	1565	1565	0
506	20241002	120100	110382319	1565	1565	1565	1565	0
507	20241002	120000	110382319	1565	1565	1565	1565	0
508	20241002	115900	110382319	1565	1565	1565	1565	0
509	20241002	115800	110382319	1565	1565	1565	1565	0
510	20241002	115700	110382319	1565	1565	1565	1565	0
511	20241002	115600	110382319	1565	1565	1565	1565	0
512	20241002	115500	110382319	1565	1565	1565	1565	0
513	20241002	115400	110382319	1565	1565	1565	1565	0
514	20241002	115300	110382319	1565	1565	1565	1565	0
515	20241002	115200	110382319	1565	1565	1565	1565	0
516	20241002	115100	110382319	1565	1565	1565	1565	0
517	20241002	115000	110382319	1565	1565	1565	1565	0
518	20241002	114900	110382319	1565	1565	1565	1565	0
519	20241002	114800	110382319	1565	1565	1565	1565	0
520	20241002	114700	110382319	1565	1565	1565	1565	0
521	20241002	114600	110382319	1565	1565	1565	1565	0
522	20241002	114500	110382319	1565	1565	1565	1565	0
523	20241002	114400	110382319	1565	1565	1565	1565	0
524	20241002	114300	110382319	1565	1565	1565	1565	0
525	20241002	114200	110382319	1565	1565	1565	1565	0
526	20241002	114100	110382319	1565	1565	1565	1565	0
527	20241002	114000	110382319	1565	1567	1567	1565	219
528	20241002	113900	110039450	1567	1567	1567	1567	0
529	20241002	113800	110039450	1567	1567	1567	1567	2
530	20241002	113700	110036316	1567	1567	1567	1567	0
531	20241002	113600	110036316	1567	1567	1567	1567	0
532	20241002	113500	110036316	1567	1567	1567	1567	0
533	20241002	113400	110036316	1567	1567	1567	1567	0
534	20241002	113300	110036316	1567	1567	1567	1567	0
535	20241002	113200	110036316	1567	1567	1567	1567	1
536	20241002	113100	110034749	1566	1566	1566	1566	0
537	20241002	113000	110034749	1566	1566	1566	1566	0
538	20241002	112900	110034749	1566	1566	1566	1566	0
539	20241002	112800	110034749	1566	1566	1566	1566	120
540	20241002	112700	109846829	1566	1566	1566	1566	3
541	20241002	112600	109842131	1568	1568	1568	1568	0
542	20241002	112500	109842131	1568	1568	1568	1568	472
543	20241002	112400	109102035	1568	1568	1568	1568	50
544	20241002	112300	109023635	1568	1568	1568	1568	59
545	20241002	112200	108931123	1568	1568	1568	1568	1
546	20241002	112100	108929555	1568	1566	1576	1566	1916
547	20241002	112000	105910071	1575	1575	1575	1575	0
548	20241002	111900	105910071	1575	1568	1575	1568	1000
549	20241002	111800	104335078	1574	1574	1574	1574	0
550	20241002	111700	104335078	1574	1574	1574	1574	15
551	20241002	111600	104311468	1567	1567	1567	1567	2
552	20241002	111500	104308334	1567	1567	1567	1567	4
553	20241002	111400	104302066	1574	1567	1574	1567	3
554	20241002	111300	104297358	1567	1567	1567	1567	0
555	20241002	111200	104297358	1567	1567	1567	1567	0
556	20241002	111100	104297358	1567	1565	1567	1565	3
557	20241002	111000	104292661	1566	1565	1566	1565	2
558	20241002	110900	104289530	1565	1565	1565	1565	0
559	20241002	110800	104289530	1565	1565	1565	1565	0
560	20241002	110700	104289530	1565	1568	1568	1562	2716
561	20241002	110600	100043130	1568	1568	1568	1568	6
562	20241002	110500	100033722	1568	1574	1574	1568	19
563	20241002	110400	100003840	1567	1567	1567	1567	3
564	20241002	110300	99999139	1567	1567	1567	1567	5
565	20241002	110200	99991304	1567	1567	1567	1567	5
566	20241002	110100	99983469	1567	1574	1574	1567	17
567	20241002	110000	99956725	1566	1566	1566	1565	55
568	20241002	105900	99870645	1566	1566	1566	1566	5
569	20241002	105800	99862815	1566	1564	1566	1564	1173
570	20241002	105700	98028233	1564	1569	1570	1564	431
571	20241002	105600	97353182	1571	1574	1574	1571	1567
572	20241002	105500	94890023	1574	1574	1574	1574	0
573	20241002	105400	94890023	1574	1574	1574	1574	1
574	20241002	105300	94888449	1574	1574	1574	1574	223
575	20241002	105200	94537447	1571	1571	1574	1571	501
576	20241002	105100	93748879	1571	1571	1574	1571	543
577	20241002	105000	92894329	1569	1569	1569	1569	0
578	20241002	104900	92894329	1569	1569	1569	1569	0
579	20241002	104800	92894329	1569	1569	1569	1569	0
580	20241002	104700	92894329	1569	1569	1569	1569	0
581	20241002	104600	92894329	1569	1569	1569	1569	0
582	20241002	104500	92894329	1569	1569	1569	1569	1
583	20241002	104400	92892760	1567	1567	1567	1567	0
584	20241002	104300	92892760	1567	1567	1567	1567	200
585	20241002	104200	92579360	1566	1566	1566	1566	0
586	20241002	104100	92579360	1566	1566	1570	1566	63
587	20241002	104000	92480642	1566	1565	1566	1565	6
588	20241002	103900	92471248	1565	1565	1565	1565	1
589	20241002	103800	92469683	1566	1566	1566	1566	500
590	20241002	103700	91686683	1563	1563	1563	1563	0
591	20241002	103600	91686683	1563	1563	1563	1563	500
592	20241002	103500	90905183	1562	1560	1562	1560	2
593	20241002	103400	90902061	1560	1558	1560	1558	5
594	20241002	103300	90894269	1556	1556	1556	1556	0
595	20241002	103200	90894269	1556	1556	1556	1556	0
596	20241002	103100	90894269	1556	1562	1562	1554	6321
597	20241002	103000	81035135	1561	1561	1561	1561	0
598	20241002	102900	81035135	1561	1560	1561	1560	501
599	20241002	102800	80253075	1561	1561	1561	1561	4
600	20241002	102700	80246831	1561	1560	1566	1560	107
601	20241002	102600	80079290	1560	1564	1564	1559	10529
602	20241002	102500	63655048	1564	1565	1565	1563	2125
603	20241002	102400	60332692	1571	1571	1571	1571	16
604	20241002	102300	60307556	1566	1566	1574	1565	10
605	20241002	102200	60291889	1564	1570	1570	1564	1957
606	20241002	102100	57227406	1571	1571	1571	1571	0
607	20241002	102000	57227406	1571	1571	1571	1571	0
608	20241002	101900	57227406	1571	1571	1571	1571	0
609	20241002	101800	57227406	1571	1571	1571	1571	0
610	20241002	101700	57227406	1571	1571	1571	1571	0
611	20241002	101600	57227406	1571	1570	1571	1569	4
612	20241002	101500	57221126	1570	1570	1570	1570	2
613	20241002	101400	57217986	1570	1570	1575	1570	679
614	20241002	101300	56151951	1568	1568	1568	1568	13
615	20241002	101200	56131567	1568	1570	1570	1568	49
616	20241002	101100	56054641	1566	1568	1568	1566	1053
617	20241002	101000	54405631	1568	1566	1568	1566	1002
618	20241002	100900	52836497	1566	1566	1566	1566	0
619	20241002	100800	52836497	1566	1566	1570	1566	227
620	20241002	100700	52480115	1569	1569	1569	1569	15
621	20241002	100600	52456580	1566	1569	1570	1566	4
622	20241002	100500	52450305	1569	1566	1569	1566	3
623	20241002	100400	52445604	1564	1564	1564	1564	0
624	20241002	100300	52445604	1564	1564	1564	1564	1
625	20241002	100200	52444040	1564	1564	1564	1564	1
626	20241002	100100	52442476	1563	1563	1563	1563	94
627	20241002	100000	52295554	1563	1565	1570	1563	110
628	20241002	095900	52123559	1570	1570	1570	1570	42
629	20241002	095800	52057619	1570	1570	1570	1570	0
630	20241002	095700	52057619	1570	1565	1570	1565	22
631	20241002	095600	52023084	1565	1565	1565	1565	1
632	20241002	095500	52021519	1564	1564	1575	1564	302
633	20241002	095400	51545916	1562	1562	1562	1562	0
634	20241002	095300	51545916	1562	1562	1562	1562	0
635	20241002	095200	51545916	1562	1562	1562	1562	0
636	20241002	095100	51545916	1562	1565	1565	1562	27
637	20241002	095000	51503682	1567	1561	1567	1561	15
638	20241002	094900	51480249	1560	1559	1560	1559	13
639	20241002	094800	51459971	1558	1558	1558	1558	89
640	20241002	094700	51321309	1558	1557	1558	1557	133
641	20241002	094600	51114112	1558	1558	1561	1558	18
642	20241002	094500	51086029	1558	1558	1561	1558	17
643	20241002	094400	51059498	1561	1558	1561	1558	20
644	20241002	094300	51028281	1561	1558	1561	1558	27
645	20241002	094200	50986137	1556	1556	1556	1556	0
646	20241002	094100	50986137	1556	1556	1556	1554	355
647	20241002	094000	50434461	1556	1555	1561	1555	21
648	20241002	093900	50401732	1552	1552	1552	1552	0
649	20241002	093800	50401732	1552	1553	1553	1552	49
650	20241002	093700	50325669	1555	1555	1555	1555	2
651	20241002	093600	50322559	1555	1564	1564	1554	9149
652	20241002	093500	36046348	1564	1564	1564	1564	0
653	20241002	093400	36046348	1564	1564	1564	1564	0
654	20241002	093300	36046348	1564	1564	1564	1564	0
655	20241002	093200	36046348	1564	1564	1564	1564	0
656	20241002	093100	36046348	1564	1564	1564	1564	0
657	20241002	093000	36046348	1564	1564	1564	1564	5
658	20241002	092900	36038528	1564	1564	1564	1564	0
659	20241002	092800	36038528	1564	1564	1566	1564	97
660	20241002	092700	35886792	1566	1564	1566	1564	55
661	20241002	092600	35800664	1562	1562	1562	1562	0
662	20241002	092500	35800664	1562	1562	1562	1562	1017
663	20241002	092400	34212110	1561	1561	1561	1561	50
664	20241002	092300	34134060	1559	1559	1559	1559	1
665	20241002	092200	34132501	1559	1559	1559	1559	300
666	20241002	092100	33664801	1559	1563	1563	1559	4477
667	20241002	092000	26682239	1570	1572	1572	1560	9918
668	20241002	091900	11157024	1582	1582	1582	1582	311
669	20241002	091800	10665022	1571	1571	1571	1571	0
670	20241002	091700	10665022	1571	1571	1571	1571	0
671	20241002	091600	10665022	1571	1571	1571	1571	0
672	20241002	091500	10665022	1571	1571	1571	1571	0
673	20241002	091400	10665022	1571	1571	1571	1571	1
674	20241002	091300	10663451	1571	1571	1571	1571	200
675	20241002	091200	10349251	1571	1564	1571	1564	42
676	20241002	091100	10283549	1564	1564	1564	1564	160
677	20241002	091000	10033309	1571	1571	1571	1571	1001
678	20241002	090900	8460738	1571	1570	1571	1570	149
679	20241002	090800	8226799	1570	1564	1570	1564	151
680	20241002	090700	7990629	1564	1564	1564	1564	2
681	20241002	090600	7987501	1565	1570	1570	1565	172
682	20241002	090500	7717993	1571	1572	1572	1570	2514
683	20241002	090400	3768603	1573	1573	1573	1573	519
684	20241002	090300	2952216	1574	1574	1574	1574	27
685	20241002	090200	2909718	1573	1573	1573	1573	115
686	20241002	090100	2728823	1575	1591	1591	1575	1654
687	20241002	090000	111700	1595	1600	1600	1595	70