KissMeData/196700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203700	41657045	1365	1365	1365	1365	174
3	20241004	203600	41657045	1365	1365	1365	1365	0
4	20241004	203500	41657045	1365	1365	1365	1365	0
5	20241004	203400	41657045	1365	1365	1365	1365	0
6	20241004	203300	41657045	1365	1365	1365	1365	0
7	20241004	203200	41657045	1365	1365	1365	1365	0
8	20241004	203100	41657045	1365	1365	1365	1365	0
9	20241004	203000	41657045	1365	1365	1365	1365	0
10	20241004	202900	41657045	1365	1365	1365	1365	0
11	20241004	202800	41657045	1365	1365	1365	1365	0
12	20241004	202700	41657045	1365	1365	1365	1365	0
13	20241004	202600	41657045	1365	1365	1365	1365	0
14	20241004	202500	41657045	1365	1365	1365	1365	0
15	20241004	202400	41657045	1365	1365	1365	1365	0
16	20241004	202300	41657045	1365	1365	1365	1365	0
17	20241004	202200	41657045	1365	1365	1365	1365	0
18	20241004	202100	41657045	1365	1365	1365	1365	0
19	20241004	202000	41657045	1365	1365	1365	1365	0
20	20241004	201900	41657045	1365	1365	1365	1365	0
21	20241004	201800	41657045	1365	1365	1365	1365	0
22	20241004	201700	41657045	1365	1365	1365	1365	0
23	20241004	201600	41657045	1365	1365	1365	1365	0
24	20241004	201500	41657045	1365	1365	1365	1365	0
25	20241004	201400	41657045	1365	1365	1365	1365	0
26	20241004	201300	41657045	1365	1365	1365	1365	0
27	20241004	201200	41657045	1365	1365	1365	1365	0
28	20241004	201100	41657045	1365	1365	1365	1365	0
29	20241004	201000	41657045	1365	1365	1365	1365	0
30	20241004	200900	41657045	1365	1365	1365	1365	0
31	20241004	200800	41657045	1365	1365	1365	1365	0
32	20241004	200700	41657045	1365	1365	1365	1365	174
33	20241004	200600	41657045	1365	1365	1365	1365	0
34	20241004	200500	41657045	1365	1365	1365	1365	0
35	20241004	200400	41657045	1365	1365	1365	1365	0
36	20241004	200300	41657045	1365	1365	1365	1365	0
37	20241004	200200	41657045	1365	1365	1365	1365	0
38	20241004	200100	41657045	1365	1365	1365	1365	0
39	20241004	200000	41657045	1365	1365	1365	1365	0
40	20241004	195900	41657045	1365	1365	1365	1365	0
41	20241004	195800	41657045	1365	1365	1365	1365	0
42	20241004	195700	41657045	1365	1365	1365	1365	0
43	20241004	195600	41657045	1365	1365	1365	1365	0
44	20241004	195500	41657045	1365	1365	1365	1365	0
45	20241004	195400	41657045	1365	1365	1365	1365	0
46	20241004	195300	41657045	1365	1365	1365	1365	0
47	20241004	195200	41657045	1365	1365	1365	1365	0
48	20241004	195100	41657045	1365	1365	1365	1365	0
49	20241004	195000	41657045	1365	1365	1365	1365	0
50	20241004	194900	41657045	1365	1365	1365	1365	0
51	20241004	194800	41657045	1365	1365	1365	1365	0
52	20241004	194700	41657045	1365	1365	1365	1365	0
53	20241004	194600	41657045	1365	1365	1365	1365	0
54	20241004	194500	41657045	1365	1365	1365	1365	0
55	20241004	194400	41657045	1365	1365	1365	1365	0
56	20241004	194300	41657045	1365	1365	1365	1365	0
57	20241004	194200	41657045	1365	1365	1365	1365	0
58	20241004	194100	41657045	1365	1365	1365	1365	0
59	20241004	194000	41657045	1365	1365	1365	1365	0
60	20241004	193900	41657045	1365	1365	1365	1365	0
61	20241004	193800	41657045	1365	1365	1365	1365	0
62	20241004	193700	41657045	1365	1365	1365	1365	174
63	20241004	193600	41657045	1365	1365	1365	1365	0
64	20241004	193500	41657045	1365	1365	1365	1365	0
65	20241004	193400	41657045	1365	1365	1365	1365	0
66	20241004	193300	41657045	1365	1365	1365	1365	0
67	20241004	193200	41657045	1365	1365	1365	1365	0
68	20241004	193100	41657045	1365	1365	1365	1365	0
69	20241004	193000	41657045	1365	1365	1365	1365	0
70	20241004	192900	41657045	1365	1365	1365	1365	0
71	20241004	192800	41657045	1365	1365	1365	1365	0
72	20241004	192700	41657045	1365	1365	1365	1365	0
73	20241004	192600	41657045	1365	1365	1365	1365	0
74	20241004	192500	41657045	1365	1365	1365	1365	0
75	20241004	192400	41657045	1365	1365	1365	1365	0
76	20241004	192300	41657045	1365	1365	1365	1365	0
77	20241004	192200	41657045	1365	1365	1365	1365	0
78	20241004	192100	41657045	1365	1365	1365	1365	0
79	20241004	192000	41657045	1365	1365	1365	1365	0
80	20241004	191900	41657045	1365	1365	1365	1365	0
81	20241004	191800	41657045	1365	1365	1365	1365	0
82	20241004	191700	41657045	1365	1365	1365	1365	0
83	20241004	191600	41657045	1365	1365	1365	1365	0
84	20241004	191500	41657045	1365	1365	1365	1365	0
85	20241004	191400	41657045	1365	1365	1365	1365	0
86	20241004	191300	41657045	1365	1365	1365	1365	0
87	20241004	191200	41657045	1365	1365	1365	1365	0
88	20241004	191100	41657045	1365	1365	1365	1365	0
89	20241004	191000	41657045	1365	1365	1365	1365	0
90	20241004	190900	41657045	1365	1365	1365	1365	0
91	20241004	190800	41657045	1365	1365	1365	1365	0
92	20241004	190700	41657045	1365	1365	1365	1365	174
93	20241004	190600	41657045	1365	1365	1365	1365	0
94	20241004	190500	41657045	1365	1365	1365	1365	0
95	20241004	190400	41657045	1365	1365	1365	1365	0
96	20241004	190300	41657045	1365	1365	1365	1365	0
97	20241004	190200	41657045	1365	1365	1365	1365	0
98	20241004	190100	41657045	1365	1365	1365	1365	0
99	20241004	190000	41657045	1365	1365	1365	1365	0
100	20241004	185900	41657045	1365	1365	1365	1365	0
101	20241004	185800	41657045	1365	1365	1365	1365	0
102	20241004	185700	41657045	1365	1365	1365	1365	0
103	20241004	185600	41657045	1365	1365	1365	1365	0
104	20241004	185500	41657045	1365	1365	1365	1365	0
105	20241004	185400	41657045	1365	1365	1365	1365	0
106	20241004	185300	41657045	1365	1365	1365	1365	0
107	20241004	185200	41657045	1365	1365	1365	1365	0
108	20241004	185100	41657045	1365	1365	1365	1365	0
109	20241004	185000	41657045	1365	1365	1365	1365	0
110	20241004	184900	41657045	1365	1365	1365	1365	0
111	20241004	184800	41657045	1365	1365	1365	1365	0
112	20241004	184700	41657045	1365	1365	1365	1365	0
113	20241004	184600	41657045	1365	1365	1365	1365	0
114	20241004	184500	41657045	1365	1365	1365	1365	0
115	20241004	184400	41657045	1365	1365	1365	1365	0
116	20241004	184300	41657045	1365	1365	1365	1365	0
117	20241004	184200	41657045	1365	1365	1365	1365	0
118	20241004	184100	41657045	1365	1365	1365	1365	0
119	20241004	184000	41657045	1365	1365	1365	1365	0
120	20241004	183900	41657045	1365	1365	1365	1365	0
121	20241004	183800	41657045	1365	1365	1365	1365	0
122	20241004	183700	41657045	1365	1365	1365	1365	174
123	20241004	183600	41657045	1365	1365	1365	1365	0
124	20241004	183500	41657045	1365	1365	1365	1365	0
125	20241004	183400	41657045	1365	1365	1365	1365	0
126	20241004	183300	41657045	1365	1365	1365	1365	0
127	20241004	183200	41657045	1365	1365	1365	1365	0
128	20241004	183100	41657045	1365	1365	1365	1365	0
129	20241004	183000	41657045	1365	1365	1365	1365	0
130	20241004	182900	41657045	1365	1365	1365	1365	0
131	20241004	182800	41657045	1365	1365	1365	1365	0
132	20241004	182700	41657045	1365	1365	1365	1365	0
133	20241004	182600	41657045	1365	1365	1365	1365	0
134	20241004	182500	41657045	1365	1365	1365	1365	0
135	20241004	182400	41657045	1365	1365	1365	1365	0
136	20241004	182300	41657045	1365	1365	1365	1365	0
137	20241004	182200	41657045	1365	1365	1365	1365	0
138	20241004	182100	41657045	1365	1365	1365	1365	0
139	20241004	182000	41657045	1365	1365	1365	1365	0
140	20241004	181900	41657045	1365	1365	1365	1365	0
141	20241004	181800	41657045	1365	1365	1365	1365	0
142	20241004	181700	41657045	1365	1365	1365	1365	0
143	20241004	181600	41657045	1365	1365	1365	1365	0
144	20241004	181500	41657045	1365	1365	1365	1365	0
145	20241004	181400	41657045	1365	1365	1365	1365	0
146	20241004	181300	41657045	1365	1365	1365	1365	0
147	20241004	181200	41657045	1365	1365	1365	1365	0
148	20241004	181100	41657045	1365	1365	1365	1365	0
149	20241004	181000	41657045	1365	1365	1365	1365	0
150	20241004	180900	41657045	1365	1365	1365	1365	0
151	20241004	180800	41657045	1365	1365	1365	1365	0
152	20241004	180700	41657045	1365	1365	1365	1365	174
153	20241004	180600	41657045	1365	1365	1365	1365	0
154	20241004	180500	41657045	1365	1365	1365	1365	0
155	20241004	180400	41657045	1365	1365	1365	1365	0
156	20241004	180300	41657045	1365	1365	1365	1365	0
157	20241004	180200	41657045	1365	1365	1365	1365	0
158	20241004	180100	41657045	1365	1365	1365	1365	0
159	20241004	180000	41657045	1365	1365	1365	1365	0
160	20241004	175900	41657045	1365	1365	1365	1365	0
161	20241004	175800	41657045	1365	1365	1365	1365	0
162	20241004	175700	41657045	1365	1365	1365	1365	0
163	20241004	175600	41657045	1365	1365	1365	1365	0
164	20241004	175500	41657045	1365	1365	1365	1365	0
165	20241004	175400	41657045	1365	1365	1365	1365	0
166	20241004	175300	41657045	1365	1365	1365	1365	0
167	20241004	175200	41657045	1365	1365	1365	1365	0
168	20241004	175100	41657045	1365	1365	1365	1365	0
169	20241004	175000	41657045	1365	1365	1365	1365	0
170	20241004	174900	41657045	1365	1365	1365	1365	0
171	20241004	174800	41657045	1365	1365	1365	1365	0
172	20241004	174700	41657045	1365	1365	1365	1365	0
173	20241004	174600	41657045	1365	1365	1365	1365	0
174	20241004	174500	41657045	1365	1365	1365	1365	0
175	20241004	174400	41657045	1365	1365	1365	1365	0
176	20241004	174300	41657045	1365	1365	1365	1365	0
177	20241004	174200	41657045	1365	1365	1365	1365	0
178	20241004	174100	41657045	1365	1365	1365	1365	0
179	20241004	174000	41657045	1365	1365	1365	1365	0
180	20241004	173900	41657045	1365	1365	1365	1365	0
181	20241004	173800	41657045	1365	1365	1365	1365	0
182	20241004	173700	41657045	1365	1365	1365	1365	174
183	20241004	173600	41657045	1365	1365	1365	1365	0
184	20241004	173500	41657045	1365	1365	1365	1365	0
185	20241004	173400	41657045	1365	1365	1365	1365	0
186	20241004	173300	41657045	1365	1365	1365	1365	0
187	20241004	173200	41657045	1365	1365	1365	1365	0
188	20241004	173100	41657045	1365	1365	1365	1365	0
189	20241004	173000	41657045	1365	1365	1365	1365	0
190	20241004	172900	41657045	1365	1365	1365	1365	0
191	20241004	172800	41657045	1365	1365	1365	1365	0
192	20241004	172700	41657045	1365	1365	1365	1365	0
193	20241004	172600	41657045	1365	1365	1365	1365	0
194	20241004	172500	41657045	1365	1365	1365	1365	0
195	20241004	172400	41657045	1365	1365	1365	1365	0
196	20241004	172300	41657045	1365	1365	1365	1365	0
197	20241004	172200	41657045	1365	1365	1365	1365	0
198	20241004	172100	41657045	1365	1365	1365	1365	0
199	20241004	172000	41657045	1365	1365	1365	1365	0
200	20241004	171900	41657045	1365	1365	1365	1365	0
201	20241004	171800	41657045	1365	1365	1365	1365	0
202	20241004	171700	41657045	1365	1365	1365	1365	0
203	20241004	171600	41657045	1365	1365	1365	1365	0
204	20241004	171500	41657045	1365	1365	1365	1365	0
205	20241004	171400	41657045	1365	1365	1365	1365	0
206	20241004	171300	41657045	1365	1365	1365	1365	0
207	20241004	171200	41657045	1365	1365	1365	1365	0
208	20241004	171100	41657045	1365	1365	1365	1365	0
209	20241004	171000	41657045	1365	1365	1365	1365	0
210	20241004	170900	41657045	1365	1365	1365	1365	0
211	20241004	170800	41657045	1365	1365	1365	1365	0
212	20241004	170700	41657045	1365	1365	1365	1365	174
213	20241004	170600	41657045	1365	1365	1365	1365	0
214	20241004	170500	41657045	1365	1365	1365	1365	0
215	20241004	170400	41657045	1365	1365	1365	1365	0
216	20241004	170300	41657045	1365	1365	1365	1365	0
217	20241004	170200	41657045	1365	1365	1365	1365	0
218	20241004	170100	41657045	1365	1365	1365	1365	0
219	20241004	170000	41657045	1365	1365	1365	1365	0
220	20241004	165900	41657045	1365	1365	1365	1365	0
221	20241004	165800	41657045	1365	1365	1365	1365	0
222	20241004	165700	41657045	1365	1365	1365	1365	0
223	20241004	165600	41657045	1365	1365	1365	1365	0
224	20241004	165500	41657045	1365	1365	1365	1365	0
225	20241004	165400	41657045	1365	1365	1365	1365	0
226	20241004	165300	41657045	1365	1365	1365	1365	0
227	20241004	165200	41657045	1365	1365	1365	1365	0
228	20241004	165100	41657045	1365	1365	1365	1365	0
229	20241004	165000	41657045	1365	1365	1365	1365	0
230	20241004	164900	41657045	1365	1365	1365	1365	0
231	20241004	164800	41657045	1365	1365	1365	1365	0
232	20241004	164700	41657045	1365	1365	1365	1365	0
233	20241004	164600	41657045	1365	1365	1365	1365	0
234	20241004	164500	41657045	1365	1365	1365	1365	0
235	20241004	164400	41657045	1365	1365	1365	1365	0
236	20241004	164300	41657045	1365	1365	1365	1365	0
237	20241004	164200	41657045	1365	1365	1365	1365	0
238	20241004	164100	41657045	1365	1365	1365	1365	0
239	20241004	164000	41657045	1365	1365	1365	1365	0
240	20241004	163900	41657045	1365	1365	1365	1365	0
241	20241004	163800	41657045	1365	1365	1365	1365	0
242	20241004	163700	41657045	1365	1365	1365	1365	174
243	20241004	163600	41657045	1365	1365	1365	1365	0
244	20241004	163500	41657045	1365	1365	1365	1365	0
245	20241004	163400	41657045	1365	1365	1365	1365	0
246	20241004	163300	41657045	1365	1365	1365	1365	0
247	20241004	163200	41657045	1365	1365	1365	1365	0
248	20241004	163100	41657045	1365	1365	1365	1365	0
249	20241004	163000	41657045	1365	1365	1365	1365	0
250	20241004	162900	41657045	1365	1365	1365	1365	0
251	20241004	162800	41657045	1365	1365	1365	1365	0
252	20241004	162700	41657045	1365	1365	1365	1365	0
253	20241004	162600	41657045	1365	1365	1365	1365	0
254	20241004	162500	41657045	1365	1365	1365	1365	0
255	20241004	162400	41657045	1365	1365	1365	1365	0
256	20241004	162300	41657045	1365	1365	1365	1365	0
257	20241004	162200	41657045	1365	1365	1365	1365	0
258	20241004	162100	41657045	1365	1365	1365	1365	0
259	20241004	162000	41657045	1365	1365	1365	1365	0
260	20241004	161900	41657045	1365	1365	1365	1365	0
261	20241004	161800	41657045	1365	1365	1365	1365	0
262	20241004	161700	41657045	1365	1365	1365	1365	0
263	20241004	161600	41657045	1365	1365	1365	1365	0
264	20241004	161500	41657045	1365	1365	1365	1365	0
265	20241004	161400	41657045	1365	1365	1365	1365	0
266	20241004	161300	41657045	1365	1365	1365	1365	0
267	20241004	161200	41657045	1365	1365	1365	1365	0
268	20241004	161100	41657045	1365	1365	1365	1365	0
269	20241004	161000	41657045	1365	1365	1365	1365	0
270	20241004	160900	41657045	1365	1365	1365	1365	0
271	20241004	160800	41657045	1365	1365	1365	1365	0
272	20241004	160700	41657045	1365	1365	1365	1365	174
273	20241004	160600	41657045	1365	1365	1365	1365	0
274	20241004	160500	41657045	1365	1365	1365	1365	0
275	20241004	160400	41657045	1365	1365	1365	1365	0
276	20241004	160300	41657045	1365	1365	1365	1365	0
277	20241004	160200	41657045	1365	1365	1365	1365	0
278	20241004	160100	41657045	1365	1365	1365	1365	0
279	20241004	160000	41657045	1365	1365	1365	1365	0
280	20241004	155900	41657045	1365	1365	1365	1365	0
281	20241004	155800	41657045	1365	1365	1365	1365	0
282	20241004	155700	41657045	1365	1365	1365	1365	0
283	20241004	155600	41657045	1365	1365	1365	1365	0
284	20241004	155500	41657045	1365	1365	1365	1365	0
285	20241004	155400	41657045	1365	1365	1365	1365	0
286	20241004	155300	41657045	1365	1365	1365	1365	0
287	20241004	155200	41657045	1365	1365	1365	1365	0
288	20241004	155100	41657045	1365	1365	1365	1365	0
289	20241004	155000	41657045	1365	1365	1365	1365	0
290	20241004	154900	41657045	1365	1365	1365	1365	0
291	20241004	154800	41657045	1365	1365	1365	1365	0
292	20241004	154700	41657045	1365	1365	1365	1365	0
293	20241004	154600	41657045	1365	1365	1365	1365	0
294	20241004	154500	41657045	1365	1365	1365	1365	0
295	20241004	154400	41657045	1365	1365	1365	1365	0
296	20241004	154300	41657045	1365	1365	1365	1365	0
297	20241004	154200	41657045	1365	1365	1365	1365	0
298	20241004	154100	41657045	1365	1365	1365	1365	0
299	20241004	154000	41657045	1365	1365	1365	1365	0
300	20241004	153900	41657045	1365	1365	1365	1365	0
301	20241004	153800	41657045	1365	1365	1365	1365	0
302	20241004	153700	41657045	1365	1365	1365	1365	174
303	20241004	153600	41657045	1365	1365	1365	1365	0
304	20241004	153500	41657045	1365	1365	1365	1365	0
305	20241004	153400	41657045	1365	1365	1365	1365	0
306	20241004	153300	41657045	1365	1365	1365	1365	0
307	20241004	153200	41657045	1365	1365	1365	1365	0
308	20241004	153100	41657045	1365	1365	1365	1365	0
309	20241004	153000	41657045	1365	1365	1365	1365	174
310	20241004	152900	41419535	1365	1365	1365	1365	0
311	20241004	152800	41419535	1365	1365	1365	1365	0
312	20241004	152700	41419535	1365	1365	1365	1365	0
313	20241004	152600	41419535	1365	1365	1365	1365	0
314	20241004	152500	41419535	1365	1365	1365	1365	0
315	20241004	152400	41419535	1365	1365	1365	1365	0
316	20241004	152300	41419535	1365	1365	1365	1365	0
317	20241004	152200	41419535	1365	1365	1365	1365	0
318	20241004	152100	41419535	1365	1365	1365	1365	0
319	20241004	152000	41419535	1365	1365	1365	1365	0
320	20241004	151900	41419535	1365	1364	1365	1364	52
321	20241004	151800	41348564	1365	1365	1365	1365	0
322	20241004	151700	41348564	1365	1365	1365	1365	65
323	20241004	151600	41259839	1364	1360	1364	1360	394
324	20241004	151500	40723413	1360	1360	1360	1357	184
325	20241004	151400	40473194	1360	1360	1360	1360	27
326	20241004	151300	40436474	1361	1359	1361	1359	152
327	20241004	151200	40229853	1359	1359	1359	1359	0
328	20241004	151100	40229853	1359	1359	1359	1359	12
329	20241004	151000	40213545	1351	1351	1351	1351	8
330	20241004	150900	40202737	1359	1359	1359	1359	0
331	20241004	150800	40202737	1359	1359	1359	1359	0
332	20241004	150700	40202737	1359	1359	1359	1359	0
333	20241004	150600	40202737	1359	1359	1359	1359	3
334	20241004	150500	40198660	1351	1351	1351	1351	8
335	20241004	150400	40187852	1359	1359	1359	1359	0
336	20241004	150300	40187852	1359	1359	1359	1359	1
337	20241004	150200	40186493	1351	1355	1355	1351	1000
338	20241004	150100	38834435	1360	1360	1360	1360	0
339	20241004	150000	38834435	1360	1355	1360	1355	8
340	20241004	145900	38823590	1355	1355	1355	1355	0
341	20241004	145800	38823590	1355	1355	1355	1355	0
342	20241004	145700	38823590	1355	1355	1355	1355	0
343	20241004	145600	38823590	1355	1355	1355	1355	0
344	20241004	145500	38823590	1355	1355	1355	1355	7
345	20241004	145400	38814105	1360	1360	1360	1360	0
346	20241004	145300	38814105	1360	1360	1360	1360	0
347	20241004	145200	38814105	1360	1360	1360	1360	0
348	20241004	145100	38814105	1360	1360	1360	1360	0
349	20241004	145000	38814105	1360	1355	1360	1355	52
350	20241004	144900	38743420	1355	1355	1355	1355	0
351	20241004	144800	38743420	1355	1355	1355	1355	0
352	20241004	144700	38743420	1355	1355	1355	1355	0
353	20241004	144600	38743420	1355	1355	1355	1355	0
354	20241004	144500	38743420	1355	1355	1355	1355	7
355	20241004	144400	38733935	1356	1356	1356	1356	0
356	20241004	144300	38733935	1356	1356	1356	1356	0
357	20241004	144200	38733935	1356	1356	1356	1356	0
358	20241004	144100	38733935	1356	1356	1356	1356	0
359	20241004	144000	38733935	1356	1356	1356	1356	444
360	20241004	143900	38131871	1356	1356	1356	1356	0
361	20241004	143800	38131871	1356	1356	1356	1356	0
362	20241004	143700	38131871	1356	1356	1356	1356	0
363	20241004	143600	38131871	1356	1356	1356	1356	0
364	20241004	143500	38131871	1356	1356	1356	1356	7
365	20241004	143400	38122379	1361	1361	1361	1361	23
366	20241004	143300	38091076	1356	1356	1356	1356	220
367	20241004	143200	37792756	1361	1361	1361	1361	0
368	20241004	143100	37792756	1361	1361	1361	1361	0
369	20241004	143000	37792756	1361	1356	1361	1356	8
370	20241004	142900	37781903	1361	1361	1361	1361	1
371	20241004	142800	37780542	1356	1356	1356	1356	0
372	20241004	142700	37780542	1356	1356	1356	1356	1
373	20241004	142600	37779186	1356	1356	1356	1356	0
374	20241004	142500	37779186	1356	1356	1356	1356	7
375	20241004	142400	37769694	1361	1361	1361	1361	4
376	20241004	142300	37764250	1356	1356	1356	1356	0
377	20241004	142200	37764250	1356	1356	1356	1356	0
378	20241004	142100	37764250	1356	1356	1356	1356	0
379	20241004	142000	37764250	1356	1356	1356	1356	7
380	20241004	141900	37754758	1361	1361	1361	1361	1
381	20241004	141800	37753397	1356	1356	1356	1356	0
382	20241004	141700	37753397	1356	1356	1356	1356	0
383	20241004	141600	37753397	1356	1356	1356	1356	0
384	20241004	141500	37753397	1356	1356	1356	1356	7
385	20241004	141400	37743905	1356	1356	1356	1356	0
386	20241004	141300	37743905	1356	1356	1356	1356	0
387	20241004	141200	37743905	1356	1356	1356	1356	0
388	20241004	141100	37743905	1356	1356	1356	1356	0
389	20241004	141000	37743905	1356	1356	1356	1356	7
390	20241004	140900	37734413	1356	1356	1356	1356	0
391	20241004	140800	37734413	1356	1356	1356	1356	0
392	20241004	140700	37734413	1356	1356	1356	1356	0
393	20241004	140600	37734413	1356	1356	1356	1356	0
394	20241004	140500	37734413	1356	1356	1356	1356	7
395	20241004	140400	37724921	1356	1356	1356	1356	85
396	20241004	140300	37609661	1356	1356	1356	1356	0
397	20241004	140200	37609661	1356	1356	1356	1356	0
398	20241004	140100	37609661	1356	1356	1356	1356	0
399	20241004	140000	37609661	1356	1356	1356	1356	7
400	20241004	135900	37600169	1356	1356	1356	1356	0
401	20241004	135800	37600169	1356	1356	1356	1356	0
402	20241004	135700	37600169	1356	1356	1356	1356	0
403	20241004	135600	37600169	1356	1356	1356	1356	0
404	20241004	135500	37600169	1356	1356	1356	1356	7
405	20241004	135400	37590677	1356	1356	1356	1356	0
406	20241004	135300	37590677	1356	1356	1356	1356	0
407	20241004	135200	37590677	1356	1356	1356	1356	0
408	20241004	135100	37590677	1356	1356	1356	1356	0
409	20241004	135000	37590677	1356	1356	1356	1356	7
410	20241004	134900	37581185	1356	1356	1356	1356	0
411	20241004	134800	37581185	1356	1356	1356	1356	0
412	20241004	134700	37581185	1356	1356	1356	1356	0
413	20241004	134600	37581185	1356	1356	1356	1356	0
414	20241004	134500	37581185	1356	1356	1356	1356	7
415	20241004	134400	37571693	1356	1356	1356	1356	0
416	20241004	134300	37571693	1356	1356	1356	1356	0
417	20241004	134200	37571693	1356	1356	1356	1356	0
418	20241004	134100	37571693	1356	1356	1356	1356	0
419	20241004	134000	37571693	1356	1356	1356	1356	7
420	20241004	133900	37562201	1356	1356	1356	1356	0
421	20241004	133800	37562201	1356	1356	1356	1356	0
422	20241004	133700	37562201	1356	1356	1356	1356	0
423	20241004	133600	37562201	1356	1356	1356	1356	0
424	20241004	133500	37562201	1356	1356	1356	1356	7
425	20241004	133400	37552709	1357	1357	1357	1357	0
426	20241004	133300	37552709	1357	1357	1357	1357	0
427	20241004	133200	37552709	1357	1357	1357	1357	0
428	20241004	133100	37552709	1357	1357	1357	1357	0
429	20241004	133000	37552709	1357	1357	1357	1357	3
430	20241004	132900	37548638	1357	1357	1357	1357	0
431	20241004	132800	37548638	1357	1357	1357	1357	0
432	20241004	132700	37548638	1357	1357	1357	1357	147
433	20241004	132600	37349159	1356	1356	1356	1356	360
434	20241004	132500	36860999	1356	1356	1356	1356	367
435	20241004	132400	36363347	1356	1356	1356	1356	0
436	20241004	132300	36363347	1356	1356	1356	1356	0
437	20241004	132200	36363347	1356	1356	1356	1356	0
438	20241004	132100	36363347	1356	1356	1356	1356	0
439	20241004	132000	36363347	1356	1356	1356	1356	7
440	20241004	131900	36353855	1356	1356	1356	1356	0
441	20241004	131800	36353855	1356	1356	1356	1356	0
442	20241004	131700	36353855	1356	1356	1356	1356	0
443	20241004	131600	36353855	1356	1356	1356	1356	0
444	20241004	131500	36353855	1356	1356	1356	1356	7
445	20241004	131400	36344363	1356	1356	1356	1356	0
446	20241004	131300	36344363	1356	1356	1356	1356	0
447	20241004	131200	36344363	1356	1356	1356	1356	0
448	20241004	131100	36344363	1356	1356	1356	1356	0
449	20241004	131000	36344363	1356	1356	1356	1356	7
450	20241004	130900	36334871	1357	1357	1357	1357	0
451	20241004	130800	36334871	1357	1357	1357	1357	0
452	20241004	130700	36334871	1357	1357	1357	1357	0
453	20241004	130600	36334871	1357	1357	1357	1357	0
454	20241004	130500	36334871	1357	1357	1357	1357	7
455	20241004	130400	36325372	1356	1356	1356	1356	0
456	20241004	130300	36325372	1356	1356	1356	1356	0
457	20241004	130200	36325372	1356	1356	1356	1356	0
458	20241004	130100	36325372	1356	1356	1356	1356	0
459	20241004	130000	36325372	1356	1356	1356	1356	7
460	20241004	125900	36315880	1356	1356	1356	1356	0
461	20241004	125800	36315880	1356	1356	1356	1356	0
462	20241004	125700	36315880	1356	1356	1356	1356	2
463	20241004	125600	36313168	1356	1356	1356	1356	0
464	20241004	125500	36313168	1356	1356	1356	1356	7
465	20241004	125400	36303676	1356	1356	1356	1356	0
466	20241004	125300	36303676	1356	1356	1356	1356	14
467	20241004	125200	36284692	1356	1356	1356	1356	0
468	20241004	125100	36284692	1356	1356	1356	1356	0
469	20241004	125000	36284692	1356	1356	1356	1356	7
470	20241004	124900	36275200	1356	1356	1356	1356	0
471	20241004	124800	36275200	1356	1356	1356	1356	0
472	20241004	124700	36275200	1356	1356	1356	1356	12
473	20241004	124600	36258928	1356	1356	1356	1356	0
474	20241004	124500	36258928	1356	1356	1356	1356	7
475	20241004	124400	36249436	1356	1356	1356	1356	0
476	20241004	124300	36249436	1356	1356	1356	1356	0
477	20241004	124200	36249436	1356	1356	1356	1356	0
478	20241004	124100	36249436	1356	1356	1356	1356	0
479	20241004	124000	36249436	1356	1356	1356	1356	7
480	20241004	123900	36239944	1365	1365	1365	1365	0
481	20241004	123800	36239944	1365	1365	1365	1365	0
482	20241004	123700	36239944	1365	1365	1365	1365	0
483	20241004	123600	36239944	1365	1365	1365	1365	0
484	20241004	123500	36239944	1365	1356	1365	1356	62
485	20241004	123400	36155452	1356	1356	1356	1356	0
486	20241004	123300	36155452	1356	1356	1356	1356	13
487	20241004	123200	36137824	1356	1356	1356	1356	0
488	20241004	123100	36137824	1356	1356	1356	1356	0
489	20241004	123000	36137824	1356	1356	1356	1356	7
490	20241004	122900	36128332	1356	1356	1356	1356	0
491	20241004	122800	36128332	1356	1356	1356	1356	0
492	20241004	122700	36128332	1356	1356	1356	1356	1
493	20241004	122600	36126976	1356	1356	1356	1356	0
494	20241004	122500	36126976	1356	1356	1356	1356	7
495	20241004	122400	36117484	1358	1358	1358	1358	0
496	20241004	122300	36117484	1358	1358	1358	1358	0
497	20241004	122200	36117484	1358	1358	1358	1358	0
498	20241004	122100	36117484	1358	1358	1358	1358	6
499	20241004	122000	36109336	1356	1356	1356	1356	7
500	20241004	121900	36099844	1356	1356	1356	1356	0
501	20241004	121800	36099844	1356	1356	1356	1356	0
502	20241004	121700	36099844	1356	1356	1356	1356	0
503	20241004	121600	36099844	1356	1356	1356	1356	0
504	20241004	121500	36099844	1356	1356	1356	1356	7
505	20241004	121400	36090352	1356	1356	1356	1356	0
506	20241004	121300	36090352	1356	1356	1356	1356	17
507	20241004	121200	36067300	1356	1356	1356	1356	0
508	20241004	121100	36067300	1356	1356	1356	1356	0
509	20241004	121000	36067300	1356	1356	1356	1356	7
510	20241004	120900	36057808	1356	1356	1356	1356	0
511	20241004	120800	36057808	1356	1356	1356	1356	0
512	20241004	120700	36057808	1356	1356	1356	1356	0
513	20241004	120600	36057808	1356	1356	1356	1356	0
514	20241004	120500	36057808	1356	1356	1356	1356	7
515	20241004	120400	36048316	1358	1358	1358	1358	66
516	20241004	120300	35958688	1361	1361	1361	1361	0
517	20241004	120200	35958688	1361	1361	1361	1361	0
518	20241004	120100	35958688	1361	1361	1361	1361	3
519	20241004	120000	35954605	1356	1356	1356	1356	7
520	20241004	115900	35945113	1355	1355	1355	1355	0
521	20241004	115800	35945113	1355	1355	1355	1355	0
522	20241004	115700	35945113	1355	1355	1355	1355	0
523	20241004	115600	35945113	1355	1355	1355	1355	0
524	20241004	115500	35945113	1355	1355	1355	1355	7
525	20241004	115400	35935628	1356	1356	1356	1356	645
526	20241004	115300	35061008	1361	1361	1361	1361	0
527	20241004	115200	35061008	1361	1356	1361	1356	639
528	20241004	115100	34194204	1357	1357	1357	1357	0
529	20241004	115000	34194204	1357	1357	1357	1357	6
530	20241004	114900	34186062	1357	1357	1357	1357	0
531	20241004	114800	34186062	1357	1357	1357	1357	0
532	20241004	114700	34186062	1357	1357	1357	1357	0
533	20241004	114600	34186062	1357	1357	1357	1357	0
534	20241004	114500	34186062	1357	1357	1357	1357	7
535	20241004	114400	34176563	1356	1356	1356	1356	0
536	20241004	114300	34176563	1356	1356	1356	1356	0
537	20241004	114200	34176563	1356	1356	1356	1356	0
538	20241004	114100	34176563	1356	1356	1356	1356	0
539	20241004	114000	34176563	1356	1356	1356	1356	7
540	20241004	113900	34167071	1356	1356	1356	1356	0
541	20241004	113800	34167071	1356	1356	1356	1356	0
542	20241004	113700	34167071	1356	1356	1356	1356	0
543	20241004	113600	34167071	1356	1356	1356	1356	0
544	20241004	113500	34167071	1356	1356	1356	1356	7
545	20241004	113400	34157579	1357	1357	1357	1357	0
546	20241004	113300	34157579	1357	1357	1357	1357	0
547	20241004	113200	34157579	1357	1357	1357	1357	0
548	20241004	113100	34157579	1357	1357	1357	1357	0
549	20241004	113000	34157579	1357	1357	1357	1357	5
550	20241004	112900	34150794	1357	1357	1357	1357	0
551	20241004	112800	34150794	1357	1357	1357	1357	0
552	20241004	112700	34150794	1357	1357	1357	1357	0
553	20241004	112600	34150794	1357	1357	1357	1357	0
554	20241004	112500	34150794	1357	1357	1357	1357	6
555	20241004	112400	34142652	1357	1357	1357	1357	0
556	20241004	112300	34142652	1357	1357	1357	1357	0
557	20241004	112200	34142652	1357	1357	1357	1357	0
558	20241004	112100	34142652	1357	1357	1357	1357	0
559	20241004	112000	34142652	1357	1357	1357	1357	6
560	20241004	111900	34134510	1357	1357	1357	1357	0
561	20241004	111800	34134510	1357	1357	1357	1357	0
562	20241004	111700	34134510	1357	1357	1357	1357	0
563	20241004	111600	34134510	1357	1357	1357	1357	0
564	20241004	111500	34134510	1357	1357	1357	1357	6
565	20241004	111400	34126368	1357	1357	1357	1357	0
566	20241004	111300	34126368	1357	1357	1357	1357	0
567	20241004	111200	34126368	1357	1357	1357	1357	0
568	20241004	111100	34126368	1357	1357	1357	1357	0
569	20241004	111000	34126368	1357	1357	1357	1357	6
570	20241004	110900	34118226	1357	1357	1357	1357	0
571	20241004	110800	34118226	1357	1357	1357	1357	0
572	20241004	110700	34118226	1357	1357	1357	1357	0
573	20241004	110600	34118226	1357	1357	1357	1357	0
574	20241004	110500	34118226	1357	1357	1357	1357	6
575	20241004	110400	34110084	1357	1357	1357	1357	0
576	20241004	110300	34110084	1357	1357	1357	1357	0
577	20241004	110200	34110084	1357	1357	1357	1357	0
578	20241004	110100	34110084	1357	1357	1357	1357	0
579	20241004	110000	34110084	1357	1357	1357	1357	6
580	20241004	105900	34101942	1357	1357	1357	1357	0
581	20241004	105800	34101942	1357	1357	1357	1357	0
582	20241004	105700	34101942	1357	1357	1357	1357	0
583	20241004	105600	34101942	1357	1357	1357	1357	0
584	20241004	105500	34101942	1357	1357	1357	1357	6
585	20241004	105400	34093800	1357	1357	1357	1357	0
586	20241004	105300	34093800	1357	1357	1357	1357	1
587	20241004	105200	34092443	1365	1365	1365	1365	0
588	20241004	105100	34092443	1365	1365	1365	1365	1
589	20241004	105000	34091078	1356	1356	1356	1356	6
590	20241004	104900	34082942	1356	1356	1356	1356	0
591	20241004	104800	34082942	1356	1356	1356	1356	0
592	20241004	104700	34082942	1356	1356	1356	1356	0
593	20241004	104600	34082942	1356	1356	1356	1356	0
594	20241004	104500	34082942	1356	1356	1356	1356	6
595	20241004	104400	34074806	1365	1365	1365	1365	0
596	20241004	104300	34074806	1365	1365	1365	1365	0
597	20241004	104200	34074806	1365	1365	1365	1365	0
598	20241004	104100	34074806	1365	1365	1365	1365	32
599	20241004	104000	34031126	1356	1356	1356	1356	6
600	20241004	103900	34022990	1356	1356	1356	1356	0
601	20241004	103800	34022990	1356	1356	1356	1356	0
602	20241004	103700	34022990	1356	1356	1356	1356	0
603	20241004	103600	34022990	1356	1356	1356	1356	0
604	20241004	103500	34022990	1356	1356	1356	1356	6
605	20241004	103400	34014854	1356	1356	1356	1356	311
606	20241004	103300	33593138	1356	1356	1356	1356	0
607	20241004	103200	33593138	1356	1356	1356	1356	0
608	20241004	103100	33593138	1356	1356	1356	1356	0
609	20241004	103000	33593138	1356	1356	1356	1356	6
610	20241004	102900	33585002	1365	1365	1365	1365	0
611	20241004	102800	33585002	1365	1365	1365	1365	51
612	20241004	102700	33515387	1356	1356	1356	1356	0
613	20241004	102600	33515387	1356	1356	1356	1356	0
614	20241004	102500	33515387	1356	1359	1359	1356	516
615	20241004	102400	32814161	1362	1362	1362	1362	0
616	20241004	102300	32814161	1362	1362	1362	1362	0
617	20241004	102200	32814161	1362	1362	1362	1362	0
618	20241004	102100	32814161	1362	1362	1362	1362	0
619	20241004	102000	32814161	1362	1362	1362	1362	1
620	20241004	101900	32812799	1365	1365	1365	1365	0
621	20241004	101800	32812799	1365	1365	1365	1365	0
622	20241004	101700	32812799	1365	1365	1365	1365	1
623	20241004	101600	32811434	1380	1380	1380	1380	0
624	20241004	101500	32811434	1380	1380	1380	1380	144
625	20241004	101400	32612714	1380	1380	1380	1380	0
626	20241004	101300	32612714	1380	1380	1380	1380	0
627	20241004	101200	32612714	1380	1380	1380	1380	0
628	20241004	101100	32612714	1380	1380	1380	1380	0
629	20241004	101000	32612714	1380	1380	1380	1380	0
630	20241004	100900	32612714	1380	1380	1380	1380	0
631	20241004	100800	32612714	1380	1380	1380	1380	0
632	20241004	100700	32612714	1380	1380	1380	1380	1
633	20241004	100600	32611334	1380	1359	1380	1359	1278
634	20241004	100500	30864370	1350	1350	1350	1350	6
635	20241004	100400	30856270	1359	1359	1359	1359	0
636	20241004	100300	30856270	1359	1359	1359	1359	0
637	20241004	100200	30856270	1359	1359	1359	1359	0
638	20241004	100100	30856270	1359	1359	1359	1359	3
639	20241004	100000	30852193	1359	1350	1359	1350	13
640	20241004	095900	30834580	1359	1359	1359	1359	0
641	20241004	095800	30834580	1359	1359	1359	1359	0
642	20241004	095700	30834580	1359	1359	1359	1359	0
643	20241004	095600	30834580	1359	1359	1359	1359	57
644	20241004	095500	30757117	1350	1350	1350	1350	6
645	20241004	095400	30749017	1350	1350	1350	1350	0
646	20241004	095300	30749017	1350	1350	1350	1350	0
647	20241004	095200	30749017	1350	1350	1350	1350	0
648	20241004	095100	30749017	1350	1350	1350	1350	0
649	20241004	095000	30749017	1350	1353	1353	1350	577
650	20241004	094900	29969327	1361	1361	1361	1361	0
651	20241004	094800	29969327	1361	1361	1361	1361	0
652	20241004	094700	29969327	1361	1361	1361	1361	0
653	20241004	094600	29969327	1361	1361	1361	1361	0
654	20241004	094500	29969327	1361	1353	1361	1353	9
655	20241004	094400	29957126	1361	1361	1361	1361	0
656	20241004	094300	29957126	1361	1361	1361	1361	0
657	20241004	094200	29957126	1361	1361	1361	1361	1
658	20241004	094100	29955765	1361	1361	1361	1361	3
659	20241004	094000	29951682	1353	1358	1358	1353	12480
660	20241004	093900	13024559	1358	1358	1358	1358	0
661	20241004	093800	13024559	1358	1358	1358	1358	0
662	20241004	093700	13024559	1358	1358	1358	1358	0
663	20241004	093600	13024559	1358	1358	1358	1358	0
664	20241004	093500	13024559	1358	1358	1358	1358	6
665	20241004	093400	13016411	1358	1358	1358	1358	0
666	20241004	093300	13016411	1358	1358	1358	1358	0
667	20241004	093200	13016411	1358	1358	1358	1358	0
668	20241004	093100	13016411	1358	1358	1358	1358	0
669	20241004	093000	13016411	1358	1358	1358	1358	6
670	20241004	092900	13008263	1358	1358	1358	1358	0
671	20241004	092800	13008263	1358	1358	1358	1358	1975
672	20241004	092700	10326213	1358	1358	1358	1358	0
673	20241004	092600	10326213	1358	1358	1358	1358	0
674	20241004	092500	10326213	1358	1358	1358	1358	6
675	20241004	092400	10318065	1358	1358	1358	1358	0
676	20241004	092300	10318065	1358	1358	1358	1358	0
677	20241004	092200	10318065	1358	1358	1358	1358	0
678	20241004	092100	10318065	1358	1358	1358	1358	0
679	20241004	092000	10318065	1358	1358	1358	1358	6
680	20241004	091900	10309917	1367	1367	1367	1367	0
681	20241004	091800	10309917	1367	1367	1367	1367	0
682	20241004	091700	10309917	1367	1367	1367	1367	0
683	20241004	091600	10309917	1367	1358	1367	1358	19
684	20241004	091500	10283990	1358	1358	1358	1358	22
685	20241004	091400	10254114	1358	1360	1360	1358	1032
686	20241004	091300	8851754	1371	1371	1371	1371	3
687	20241004	091200	8847641	1360	1360	1360	1360	0
688	20241004	091100	8847641	1360	1360	1360	1360	0
689	20241004	091000	8847641	1360	1360	1360	1360	6
690	20241004	090900	8839481	1360	1360	1360	1360	2
691	20241004	090800	8836761	1358	1358	1358	1358	1
692	20241004	090700	8835403	1357	1372	1373	1357	414
693	20241004	090600	8271133	1370	1370	1370	1370	1302
694	20241004	090500	6487393	1373	1362	1373	1362	648
695	20241004	090400	5601954	1359	1359	1359	1359	0
696	20241004	090300	5601954	1359	1359	1359	1359	1451
697	20241004	090200	3630045	1359	1359	1359	1359	0
698	20241004	090100	3630045	1359	1359	1359	1359	0
699	20241004	090000	3630045	1359	1356	1359	1356	2673