KissMeData/256630/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205600	52269365	1400	1400	1400	1400	3498
3	20241004	205500	52269365	1400	1400	1400	1400	0
4	20241004	205400	52269365	1400	1400	1400	1400	0
5	20241004	205300	52269365	1400	1400	1400	1400	0
6	20241004	205200	52269365	1400	1400	1400	1400	0
7	20241004	205100	52269365	1400	1400	1400	1400	0
8	20241004	205000	52269365	1400	1400	1400	1400	0
9	20241004	204900	52269365	1400	1400	1400	1400	0
10	20241004	204800	52269365	1400	1400	1400	1400	0
11	20241004	204700	52269365	1400	1400	1400	1400	0
12	20241004	204600	52269365	1400	1400	1400	1400	0
13	20241004	204500	52269365	1400	1400	1400	1400	0
14	20241004	204400	52269365	1400	1400	1400	1400	0
15	20241004	204300	52269365	1400	1400	1400	1400	0
16	20241004	204200	52269365	1400	1400	1400	1400	0
17	20241004	204100	52269365	1400	1400	1400	1400	0
18	20241004	204000	52269365	1400	1400	1400	1400	0
19	20241004	203900	52269365	1400	1400	1400	1400	0
20	20241004	203800	52269365	1400	1400	1400	1400	0
21	20241004	203700	52269365	1400	1400	1400	1400	0
22	20241004	203600	52269365	1400	1400	1400	1400	0
23	20241004	203500	52269365	1400	1400	1400	1400	0
24	20241004	203400	52269365	1400	1400	1400	1400	0
25	20241004	203300	52269365	1400	1400	1400	1400	0
26	20241004	203200	52269365	1400	1400	1400	1400	0
27	20241004	203100	52269365	1400	1400	1400	1400	0
28	20241004	203000	52269365	1400	1400	1400	1400	0
29	20241004	202900	52269365	1400	1400	1400	1400	0
30	20241004	202800	52269365	1400	1400	1400	1400	0
31	20241004	202700	52269365	1400	1400	1400	1400	0
32	20241004	202600	52269365	1400	1400	1400	1400	3498
33	20241004	202500	52269365	1400	1400	1400	1400	0
34	20241004	202400	52269365	1400	1400	1400	1400	0
35	20241004	202300	52269365	1400	1400	1400	1400	0
36	20241004	202200	52269365	1400	1400	1400	1400	0
37	20241004	202100	52269365	1400	1400	1400	1400	0
38	20241004	202000	52269365	1400	1400	1400	1400	0
39	20241004	201900	52269365	1400	1400	1400	1400	0
40	20241004	201800	52269365	1400	1400	1400	1400	0
41	20241004	201700	52269365	1400	1400	1400	1400	0
42	20241004	201600	52269365	1400	1400	1400	1400	0
43	20241004	201500	52269365	1400	1400	1400	1400	0
44	20241004	201400	52269365	1400	1400	1400	1400	0
45	20241004	201300	52269365	1400	1400	1400	1400	0
46	20241004	201200	52269365	1400	1400	1400	1400	0
47	20241004	201100	52269365	1400	1400	1400	1400	0
48	20241004	201000	52269365	1400	1400	1400	1400	0
49	20241004	200900	52269365	1400	1400	1400	1400	0
50	20241004	200800	52269365	1400	1400	1400	1400	0
51	20241004	200700	52269365	1400	1400	1400	1400	0
52	20241004	200600	52269365	1400	1400	1400	1400	0
53	20241004	200500	52269365	1400	1400	1400	1400	0
54	20241004	200400	52269365	1400	1400	1400	1400	0
55	20241004	200300	52269365	1400	1400	1400	1400	0
56	20241004	200200	52269365	1400	1400	1400	1400	0
57	20241004	200100	52269365	1400	1400	1400	1400	0
58	20241004	200000	52269365	1400	1400	1400	1400	0
59	20241004	195900	52269365	1400	1400	1400	1400	0
60	20241004	195800	52269365	1400	1400	1400	1400	0
61	20241004	195700	52269365	1400	1400	1400	1400	0
62	20241004	195600	52269365	1400	1400	1400	1400	3498
63	20241004	195500	52269365	1400	1400	1400	1400	0
64	20241004	195400	52269365	1400	1400	1400	1400	0
65	20241004	195300	52269365	1400	1400	1400	1400	0
66	20241004	195200	52269365	1400	1400	1400	1400	0
67	20241004	195100	52269365	1400	1400	1400	1400	0
68	20241004	195000	52269365	1400	1400	1400	1400	0
69	20241004	194900	52269365	1400	1400	1400	1400	0
70	20241004	194800	52269365	1400	1400	1400	1400	0
71	20241004	194700	52269365	1400	1400	1400	1400	0
72	20241004	194600	52269365	1400	1400	1400	1400	0
73	20241004	194500	52269365	1400	1400	1400	1400	0
74	20241004	194400	52269365	1400	1400	1400	1400	0
75	20241004	194300	52269365	1400	1400	1400	1400	0
76	20241004	194200	52269365	1400	1400	1400	1400	0
77	20241004	194100	52269365	1400	1400	1400	1400	0
78	20241004	194000	52269365	1400	1400	1400	1400	0
79	20241004	193900	52269365	1400	1400	1400	1400	0
80	20241004	193800	52269365	1400	1400	1400	1400	0
81	20241004	193700	52269365	1400	1400	1400	1400	0
82	20241004	193600	52269365	1400	1400	1400	1400	0
83	20241004	193500	52269365	1400	1400	1400	1400	0
84	20241004	193400	52269365	1400	1400	1400	1400	0
85	20241004	193300	52269365	1400	1400	1400	1400	0
86	20241004	193200	52269365	1400	1400	1400	1400	0
87	20241004	193100	52269365	1400	1400	1400	1400	0
88	20241004	193000	52269365	1400	1400	1400	1400	0
89	20241004	192900	52269365	1400	1400	1400	1400	0
90	20241004	192800	52269365	1400	1400	1400	1400	0
91	20241004	192700	52269365	1400	1400	1400	1400	0
92	20241004	192600	52269365	1400	1400	1400	1400	3498
93	20241004	192500	52269365	1400	1400	1400	1400	0
94	20241004	192400	52269365	1400	1400	1400	1400	0
95	20241004	192300	52269365	1400	1400	1400	1400	0
96	20241004	192200	52269365	1400	1400	1400	1400	0
97	20241004	192100	52269365	1400	1400	1400	1400	0
98	20241004	192000	52269365	1400	1400	1400	1400	0
99	20241004	191900	52269365	1400	1400	1400	1400	0
100	20241004	191800	52269365	1400	1400	1400	1400	0
101	20241004	191700	52269365	1400	1400	1400	1400	0
102	20241004	191600	52269365	1400	1400	1400	1400	0
103	20241004	191500	52269365	1400	1400	1400	1400	0
104	20241004	191400	52269365	1400	1400	1400	1400	0
105	20241004	191300	52269365	1400	1400	1400	1400	0
106	20241004	191200	52269365	1400	1400	1400	1400	0
107	20241004	191100	52269365	1400	1400	1400	1400	0
108	20241004	191000	52269365	1400	1400	1400	1400	0
109	20241004	190900	52269365	1400	1400	1400	1400	0
110	20241004	190800	52269365	1400	1400	1400	1400	0
111	20241004	190700	52269365	1400	1400	1400	1400	0
112	20241004	190600	52269365	1400	1400	1400	1400	0
113	20241004	190500	52269365	1400	1400	1400	1400	0
114	20241004	190400	52269365	1400	1400	1400	1400	0
115	20241004	190300	52269365	1400	1400	1400	1400	0
116	20241004	190200	52269365	1400	1400	1400	1400	0
117	20241004	190100	52269365	1400	1400	1400	1400	0
118	20241004	190000	52269365	1400	1400	1400	1400	0
119	20241004	185900	52269365	1400	1400	1400	1400	0
120	20241004	185800	52269365	1400	1400	1400	1400	0
121	20241004	185700	52269365	1400	1400	1400	1400	0
122	20241004	185600	52269365	1400	1400	1400	1400	3498
123	20241004	185500	52269365	1400	1400	1400	1400	0
124	20241004	185400	52269365	1400	1400	1400	1400	0
125	20241004	185300	52269365	1400	1400	1400	1400	0
126	20241004	185200	52269365	1400	1400	1400	1400	0
127	20241004	185100	52269365	1400	1400	1400	1400	0
128	20241004	185000	52269365	1400	1400	1400	1400	0
129	20241004	184900	52269365	1400	1400	1400	1400	0
130	20241004	184800	52269365	1400	1400	1400	1400	0
131	20241004	184700	52269365	1400	1400	1400	1400	0
132	20241004	184600	52269365	1400	1400	1400	1400	0
133	20241004	184500	52269365	1400	1400	1400	1400	0
134	20241004	184400	52269365	1400	1400	1400	1400	0
135	20241004	184300	52269365	1400	1400	1400	1400	0
136	20241004	184200	52269365	1400	1400	1400	1400	0
137	20241004	184100	52269365	1400	1400	1400	1400	0
138	20241004	184000	52269365	1400	1400	1400	1400	0
139	20241004	183900	52269365	1400	1400	1400	1400	0
140	20241004	183800	52269365	1400	1400	1400	1400	0
141	20241004	183700	52269365	1400	1400	1400	1400	0
142	20241004	183600	52269365	1400	1400	1400	1400	0
143	20241004	183500	52269365	1400	1400	1400	1400	0
144	20241004	183400	52269365	1400	1400	1400	1400	0
145	20241004	183300	52269365	1400	1400	1400	1400	0
146	20241004	183200	52269365	1400	1400	1400	1400	0
147	20241004	183100	52269365	1400	1400	1400	1400	0
148	20241004	183000	52269365	1400	1400	1400	1400	0
149	20241004	182900	52269365	1400	1400	1400	1400	0
150	20241004	182800	52269365	1400	1400	1400	1400	0
151	20241004	182700	52269365	1400	1400	1400	1400	0
152	20241004	182600	52269365	1400	1400	1400	1400	3498
153	20241004	182500	52269365	1400	1400	1400	1400	0
154	20241004	182400	52269365	1400	1400	1400	1400	0
155	20241004	182300	52269365	1400	1400	1400	1400	0
156	20241004	182200	52269365	1400	1400	1400	1400	0
157	20241004	182100	52269365	1400	1400	1400	1400	0
158	20241004	182000	52269365	1400	1400	1400	1400	0
159	20241004	181900	52269365	1400	1400	1400	1400	0
160	20241004	181800	52269365	1400	1400	1400	1400	0
161	20241004	181700	52269365	1400	1400	1400	1400	0
162	20241004	181600	52269365	1400	1400	1400	1400	0
163	20241004	181500	52269365	1400	1400	1400	1400	0
164	20241004	181400	52269365	1400	1400	1400	1400	0
165	20241004	181300	52269365	1400	1400	1400	1400	0
166	20241004	181200	52269365	1400	1400	1400	1400	0
167	20241004	181100	52269365	1400	1400	1400	1400	0
168	20241004	181000	52269365	1400	1400	1400	1400	0
169	20241004	180900	52269365	1400	1400	1400	1400	0
170	20241004	180800	52269365	1400	1400	1400	1400	0
171	20241004	180700	52269365	1400	1400	1400	1400	0
172	20241004	180600	52269365	1400	1400	1400	1400	0
173	20241004	180500	52269365	1400	1400	1400	1400	0
174	20241004	180400	52269365	1400	1400	1400	1400	0
175	20241004	180300	52269365	1400	1400	1400	1400	0
176	20241004	180200	52269365	1400	1400	1400	1400	0
177	20241004	180100	52269365	1400	1400	1400	1400	0
178	20241004	180000	52269365	1400	1400	1400	1400	0
179	20241004	175900	52269365	1400	1400	1400	1400	0
180	20241004	175800	52269365	1400	1400	1400	1400	0
181	20241004	175700	52269365	1400	1400	1400	1400	0
182	20241004	175600	52269365	1400	1400	1400	1400	3498
183	20241004	175500	52269365	1400	1400	1400	1400	0
184	20241004	175400	52269365	1400	1400	1400	1400	0
185	20241004	175300	52269365	1400	1400	1400	1400	0
186	20241004	175200	52269365	1400	1400	1400	1400	0
187	20241004	175100	52269365	1400	1400	1400	1400	0
188	20241004	175000	52269365	1400	1400	1400	1400	0
189	20241004	174900	52269365	1400	1400	1400	1400	0
190	20241004	174800	52269365	1400	1400	1400	1400	0
191	20241004	174700	52269365	1400	1400	1400	1400	0
192	20241004	174600	52269365	1400	1400	1400	1400	0
193	20241004	174500	52269365	1400	1400	1400	1400	0
194	20241004	174400	52269365	1400	1400	1400	1400	0
195	20241004	174300	52269365	1400	1400	1400	1400	0
196	20241004	174200	52269365	1400	1400	1400	1400	0
197	20241004	174100	52269365	1400	1400	1400	1400	0
198	20241004	174000	52269365	1400	1400	1400	1400	0
199	20241004	173900	52269365	1400	1400	1400	1400	0
200	20241004	173800	52269365	1400	1400	1400	1400	0
201	20241004	173700	52269365	1400	1400	1400	1400	0
202	20241004	173600	52269365	1400	1400	1400	1400	0
203	20241004	173500	52269365	1400	1400	1400	1400	0
204	20241004	173400	52269365	1400	1400	1400	1400	0
205	20241004	173300	52269365	1400	1400	1400	1400	0
206	20241004	173200	52269365	1400	1400	1400	1400	0
207	20241004	173100	52269365	1400	1400	1400	1400	0
208	20241004	173000	52269365	1400	1400	1400	1400	0
209	20241004	172900	52269365	1400	1400	1400	1400	0
210	20241004	172800	52269365	1400	1400	1400	1400	0
211	20241004	172700	52269365	1400	1400	1400	1400	0
212	20241004	172600	52269365	1400	1400	1400	1400	3498
213	20241004	172500	52269365	1400	1400	1400	1400	0
214	20241004	172400	52269365	1400	1400	1400	1400	0
215	20241004	172300	52269365	1400	1400	1400	1400	0
216	20241004	172200	52269365	1400	1400	1400	1400	0
217	20241004	172100	52269365	1400	1400	1400	1400	0
218	20241004	172000	52269365	1400	1400	1400	1400	0
219	20241004	171900	52269365	1400	1400	1400	1400	0
220	20241004	171800	52269365	1400	1400	1400	1400	0
221	20241004	171700	52269365	1400	1400	1400	1400	0
222	20241004	171600	52269365	1400	1400	1400	1400	0
223	20241004	171500	52269365	1400	1400	1400	1400	0
224	20241004	171400	52269365	1400	1400	1400	1400	0
225	20241004	171300	52269365	1400	1400	1400	1400	0
226	20241004	171200	52269365	1400	1400	1400	1400	0
227	20241004	171100	52269365	1400	1400	1400	1400	0
228	20241004	171000	52269365	1400	1400	1400	1400	0
229	20241004	170900	52269365	1400	1400	1400	1400	0
230	20241004	170800	52269365	1400	1400	1400	1400	0
231	20241004	170700	52269365	1400	1400	1400	1400	0
232	20241004	170600	52269365	1400	1400	1400	1400	0
233	20241004	170500	52269365	1400	1400	1400	1400	0
234	20241004	170400	52269365	1400	1400	1400	1400	0
235	20241004	170300	52269365	1400	1400	1400	1400	0
236	20241004	170200	52269365	1400	1400	1400	1400	0
237	20241004	170100	52269365	1400	1400	1400	1400	0
238	20241004	170000	52269365	1400	1400	1400	1400	0
239	20241004	165900	52269365	1400	1400	1400	1400	0
240	20241004	165800	52269365	1400	1400	1400	1400	0
241	20241004	165700	52269365	1400	1400	1400	1400	0
242	20241004	165600	52269365	1400	1400	1400	1400	3498
243	20241004	165500	52269365	1400	1400	1400	1400	0
244	20241004	165400	52269365	1400	1400	1400	1400	0
245	20241004	165300	52269365	1400	1400	1400	1400	0
246	20241004	165200	52269365	1400	1400	1400	1400	0
247	20241004	165100	52269365	1400	1400	1400	1400	0
248	20241004	165000	52269365	1400	1400	1400	1400	0
249	20241004	164900	52269365	1400	1400	1400	1400	0
250	20241004	164800	52269365	1400	1400	1400	1400	0
251	20241004	164700	52269365	1400	1400	1400	1400	0
252	20241004	164600	52269365	1400	1400	1400	1400	0
253	20241004	164500	52269365	1400	1400	1400	1400	0
254	20241004	164400	52269365	1400	1400	1400	1400	0
255	20241004	164300	52269365	1400	1400	1400	1400	0
256	20241004	164200	52269365	1400	1400	1400	1400	0
257	20241004	164100	52269365	1400	1400	1400	1400	0
258	20241004	164000	52269365	1400	1400	1400	1400	0
259	20241004	163900	52269365	1400	1400	1400	1400	0
260	20241004	163800	52269365	1400	1400	1400	1400	0
261	20241004	163700	52269365	1400	1400	1400	1400	0
262	20241004	163600	52269365	1400	1400	1400	1400	0
263	20241004	163500	52269365	1400	1400	1400	1400	0
264	20241004	163400	52269365	1400	1400	1400	1400	0
265	20241004	163300	52269365	1400	1400	1400	1400	0
266	20241004	163200	52269365	1400	1400	1400	1400	0
267	20241004	163100	52269365	1400	1400	1400	1400	0
268	20241004	163000	52269365	1400	1400	1400	1400	0
269	20241004	162900	52269365	1400	1400	1400	1400	0
270	20241004	162800	52269365	1400	1400	1400	1400	0
271	20241004	162700	52269365	1400	1400	1400	1400	0
272	20241004	162600	52269365	1400	1400	1400	1400	3498
273	20241004	162500	52269365	1400	1400	1400	1400	0
274	20241004	162400	52269365	1400	1400	1400	1400	0
275	20241004	162300	52269365	1400	1400	1400	1400	0
276	20241004	162200	52269365	1400	1400	1400	1400	0
277	20241004	162100	52269365	1400	1400	1400	1400	0
278	20241004	162000	52269365	1400	1400	1400	1400	0
279	20241004	161900	52269365	1400	1400	1400	1400	0
280	20241004	161800	52269365	1400	1400	1400	1400	0
281	20241004	161700	52269365	1400	1400	1400	1400	0
282	20241004	161600	52269365	1400	1400	1400	1400	0
283	20241004	161500	52269365	1400	1400	1400	1400	0
284	20241004	161400	52269365	1400	1400	1400	1400	0
285	20241004	161300	52269365	1400	1400	1400	1400	0
286	20241004	161200	52269365	1400	1400	1400	1400	0
287	20241004	161100	52269365	1400	1400	1400	1400	0
288	20241004	161000	52269365	1400	1400	1400	1400	0
289	20241004	160900	52269365	1400	1400	1400	1400	0
290	20241004	160800	52269365	1400	1400	1400	1400	0
291	20241004	160700	52269365	1400	1400	1400	1400	0
292	20241004	160600	52269365	1400	1400	1400	1400	0
293	20241004	160500	52269365	1400	1400	1400	1400	0
294	20241004	160400	52269365	1400	1400	1400	1400	0
295	20241004	160300	52269365	1400	1400	1400	1400	0
296	20241004	160200	52269365	1400	1400	1400	1400	0
297	20241004	160100	52269365	1400	1400	1400	1400	0
298	20241004	160000	52269365	1400	1400	1400	1400	0
299	20241004	155900	52269365	1400	1400	1400	1400	0
300	20241004	155800	52269365	1400	1400	1400	1400	0
301	20241004	155700	52269365	1400	1400	1400	1400	0
302	20241004	155600	52269365	1400	1400	1400	1400	3498
303	20241004	155500	52269365	1400	1400	1400	1400	0
304	20241004	155400	52269365	1400	1400	1400	1400	0
305	20241004	155300	52269365	1400	1400	1400	1400	0
306	20241004	155200	52269365	1400	1400	1400	1400	0
307	20241004	155100	52269365	1400	1400	1400	1400	0
308	20241004	155000	52269365	1400	1400	1400	1400	0
309	20241004	154900	52269365	1400	1400	1400	1400	0
310	20241004	154800	52269365	1400	1400	1400	1400	0
311	20241004	154700	52269365	1400	1400	1400	1400	0
312	20241004	154600	52269365	1400	1400	1400	1400	0
313	20241004	154500	52269365	1400	1400	1400	1400	0
314	20241004	154400	52269365	1400	1400	1400	1400	0
315	20241004	154300	52269365	1400	1400	1400	1400	0
316	20241004	154200	52269365	1400	1400	1400	1400	0
317	20241004	154100	52269365	1400	1400	1400	1400	0
318	20241004	154000	52269365	1400	1400	1400	1400	0
319	20241004	153900	52269365	1400	1400	1400	1400	0
320	20241004	153800	52269365	1400	1400	1400	1400	0
321	20241004	153700	52269365	1400	1400	1400	1400	0
322	20241004	153600	52269365	1400	1400	1400	1400	0
323	20241004	153500	52269365	1400	1400	1400	1400	0
324	20241004	153400	52269365	1400	1400	1400	1400	0
325	20241004	153300	52269365	1400	1400	1400	1400	0
326	20241004	153200	52269365	1400	1400	1400	1400	0
327	20241004	153100	52269365	1400	1400	1400	1400	0
328	20241004	153000	52269365	1400	1400	1400	1400	3498
329	20241004	152900	47372165	1400	1400	1400	1400	0
330	20241004	152800	47372165	1400	1400	1400	1400	0
331	20241004	152700	47372165	1400	1400	1400	1400	0
332	20241004	152600	47372165	1400	1400	1400	1400	0
333	20241004	152500	47372165	1400	1400	1400	1400	0
334	20241004	152400	47372165	1400	1400	1400	1400	0
335	20241004	152300	47372165	1400	1400	1400	1400	0
336	20241004	152200	47372165	1400	1400	1400	1400	0
337	20241004	152100	47372165	1400	1400	1400	1400	0
338	20241004	152000	47372165	1400	1400	1400	1400	0
339	20241004	151900	47372165	1400	1402	1406	1393	2635
340	20241004	151800	43682699	1404	1402	1404	1402	46
341	20241004	151700	43618129	1405	1400	1405	1397	956
342	20241004	151600	42279894	1398	1398	1398	1398	18
343	20241004	151500	42254730	1400	1398	1400	1398	295
344	20241004	151400	41842026	1399	1399	1399	1399	0
345	20241004	151300	41842026	1399	1399	1399	1399	28
346	20241004	151200	41802854	1399	1394	1399	1394	172
347	20241004	151100	41562778	1395	1395	1395	1395	0
348	20241004	151000	41562778	1395	1395	1395	1395	0
349	20241004	150900	41562778	1395	1399	1399	1395	45
350	20241004	150800	41499990	1398	1393	1398	1393	149
351	20241004	150700	41291928	1393	1391	1393	1391	200
352	20241004	150600	41013461	1391	1387	1391	1387	149
353	20241004	150500	40806472	1386	1385	1386	1385	55
354	20241004	150400	40730281	1385	1385	1385	1385	111
355	20241004	150300	40576546	1385	1385	1385	1385	109
356	20241004	150200	40425581	1390	1390	1390	1390	100
357	20241004	150100	40286581	1394	1394	1394	1394	0
358	20241004	150000	40286581	1394	1394	1394	1394	0
359	20241004	145900	40286581	1394	1394	1394	1394	0
360	20241004	145800	40286581	1394	1394	1394	1394	0
361	20241004	145700	40286581	1394	1383	1394	1383	244
362	20241004	145600	39948974	1383	1383	1383	1383	0
363	20241004	145500	39948974	1383	1383	1383	1383	10
364	20241004	145400	39935144	1383	1381	1383	1381	99
365	20241004	145300	39798229	1381	1383	1383	1381	10
366	20241004	145200	39784407	1383	1378	1383	1378	476
367	20241004	145100	39128161	1378	1378	1378	1378	0
368	20241004	145000	39128161	1378	1377	1378	1377	526
369	20241004	144900	38403397	1378	1377	1378	1377	94
370	20241004	144800	38273949	1377	1375	1377	1375	119
371	20241004	144700	38110128	1374	1374	1374	1374	18
372	20241004	144600	38085396	1374	1374	1374	1374	0
373	20241004	144500	38085396	1374	1374	1374	1374	0
374	20241004	144400	38085396	1374	1374	1374	1374	0
375	20241004	144300	38085396	1374	1374	1374	1374	0
376	20241004	144200	38085396	1374	1374	1374	1374	0
377	20241004	144100	38085396	1374	1374	1374	1374	0
378	20241004	144000	38085396	1374	1374	1374	1374	0
379	20241004	143900	38085396	1374	1374	1374	1374	0
380	20241004	143800	38085396	1374	1374	1374	1374	0
381	20241004	143700	38085396	1374	1374	1374	1374	0
382	20241004	143600	38085396	1374	1374	1374	1374	0
383	20241004	143500	38085396	1374	1374	1374	1374	0
384	20241004	143400	38085396	1374	1374	1374	1374	1
385	20241004	143300	38084022	1373	1373	1373	1373	0
386	20241004	143200	38084022	1373	1373	1373	1373	0
387	20241004	143100	38084022	1373	1373	1373	1373	0
388	20241004	143000	38084022	1373	1373	1373	1373	0
389	20241004	142900	38084022	1373	1373	1373	1373	0
390	20241004	142800	38084022	1373	1373	1373	1373	0
391	20241004	142700	38084022	1373	1373	1373	1373	100
392	20241004	142600	37946722	1373	1373	1373	1373	1
393	20241004	142500	37945349	1376	1376	1376	1376	0
394	20241004	142400	37945349	1376	1376	1376	1376	0
395	20241004	142300	37945349	1376	1376	1376	1376	0
396	20241004	142200	37945349	1376	1376	1376	1376	0
397	20241004	142100	37945349	1376	1376	1376	1376	0
398	20241004	142000	37945349	1376	1376	1376	1376	0
399	20241004	141900	37945349	1376	1376	1376	1376	0
400	20241004	141800	37945349	1376	1376	1376	1376	0
401	20241004	141700	37945349	1376	1376	1376	1376	0
402	20241004	141600	37945349	1376	1370	1376	1370	202
403	20241004	141500	37668603	1370	1370	1371	1370	5
404	20241004	141400	37661751	1371	1371	1371	1371	0
405	20241004	141300	37661751	1371	1371	1371	1371	0
406	20241004	141200	37661751	1371	1371	1371	1371	0
407	20241004	141100	37661751	1371	1371	1371	1371	0
408	20241004	141000	37661751	1371	1371	1371	1371	0
409	20241004	140900	37661751	1371	1371	1371	1371	0
410	20241004	140800	37661751	1371	1371	1371	1371	0
411	20241004	140700	37661751	1371	1360	1371	1360	3
412	20241004	140600	37657660	1360	1360	1360	1360	0
413	20241004	140500	37657660	1360	1360	1360	1360	0
414	20241004	140400	37657660	1360	1360	1360	1360	0
415	20241004	140300	37657660	1360	1365	1371	1360	62
416	20241004	140200	37573220	1371	1365	1371	1363	31
417	20241004	140100	37530943	1373	1373	1373	1373	0
418	20241004	140000	37530943	1373	1373	1373	1373	0
419	20241004	135900	37530943	1373	1373	1373	1373	0
420	20241004	135800	37530943	1373	1373	1373	1373	0
421	20241004	135700	37530943	1373	1373	1373	1373	0
422	20241004	135600	37530943	1373	1373	1373	1373	0
423	20241004	135500	37530943	1373	1373	1373	1373	0
424	20241004	135400	37530943	1373	1373	1373	1373	0
425	20241004	135300	37530943	1373	1373	1373	1373	30
426	20241004	135200	37489753	1377	1377	1377	1377	0
427	20241004	135100	37489753	1377	1377	1377	1377	1
428	20241004	135000	37488376	1360	1362	1362	1360	1818
429	20241004	134900	35015255	1363	1366	1366	1363	2926
430	20241004	134800	31023385	1366	1371	1371	1366	579
431	20241004	134700	30232041	1372	1373	1373	1372	65
432	20241004	134600	30142801	1379	1379	1379	1379	0
433	20241004	134500	30142801	1379	1379	1379	1379	0
434	20241004	134400	30142801	1379	1379	1379	1379	0
435	20241004	134300	30142801	1379	1379	1379	1379	1
436	20241004	134200	30141422	1376	1376	1376	1376	0
437	20241004	134100	30141422	1376	1376	1376	1376	0
438	20241004	134000	30141422	1376	1376	1376	1376	0
439	20241004	133900	30141422	1376	1376	1376	1376	0
440	20241004	133800	30141422	1376	1376	1376	1376	0
441	20241004	133700	30141422	1376	1376	1376	1376	0
442	20241004	133600	30141422	1376	1376	1376	1376	449
443	20241004	133500	29523598	1376	1376	1376	1376	0
444	20241004	133400	29523598	1376	1376	1376	1376	0
445	20241004	133300	29523598	1376	1376	1376	1376	0
446	20241004	133200	29523598	1376	1376	1376	1376	0
447	20241004	133100	29523598	1376	1376	1376	1376	0
448	20241004	133000	29523598	1376	1376	1376	1376	0
449	20241004	132900	29523598	1376	1376	1376	1376	0
450	20241004	132800	29523598	1376	1376	1376	1376	0
451	20241004	132700	29523598	1376	1376	1376	1376	0
452	20241004	132600	29523598	1376	1376	1376	1376	0
453	20241004	132500	29523598	1376	1376	1376	1376	0
454	20241004	132400	29523598	1376	1376	1376	1376	1336
455	20241004	132300	27685262	1376	1376	1376	1376	0
456	20241004	132200	27685262	1376	1376	1376	1376	0
457	20241004	132100	27685262	1376	1376	1376	1376	0
458	20241004	132000	27685262	1376	1376	1376	1376	3
459	20241004	131900	27681134	1373	1373	1373	1373	0
460	20241004	131800	27681134	1373	1373	1373	1373	0
461	20241004	131700	27681134	1373	1373	1373	1373	0
462	20241004	131600	27681134	1373	1373	1373	1373	0
463	20241004	131500	27681134	1373	1373	1373	1373	0
464	20241004	131400	27681134	1373	1373	1373	1373	100
465	20241004	131300	27543834	1373	1373	1373	1373	0
466	20241004	131200	27543834	1373	1373	1373	1373	0
467	20241004	131100	27543834	1373	1373	1373	1373	0
468	20241004	131000	27543834	1373	1373	1373	1373	0
469	20241004	130900	27543834	1373	1373	1373	1373	0
470	20241004	130800	27543834	1373	1373	1373	1373	3
471	20241004	130700	27539715	1376	1376	1376	1376	1
472	20241004	130600	27538339	1376	1376	1376	1376	2
473	20241004	130500	27535587	1376	1375	1376	1374	7
474	20241004	130400	27525962	1380	1380	1380	1380	0
475	20241004	130300	27525962	1380	1380	1380	1380	0
476	20241004	130200	27525962	1380	1380	1380	1380	0
477	20241004	130100	27525962	1380	1380	1380	1380	0
478	20241004	130000	27525962	1380	1380	1380	1380	0
479	20241004	125900	27525962	1380	1380	1380	1380	0
480	20241004	125800	27525962	1380	1380	1380	1380	0
481	20241004	125700	27525962	1380	1380	1380	1380	0
482	20241004	125600	27525962	1380	1380	1380	1380	0
483	20241004	125500	27525962	1380	1380	1380	1380	0
484	20241004	125400	27525962	1380	1380	1380	1380	0
485	20241004	125300	27525962	1380	1380	1380	1380	0
486	20241004	125200	27525962	1380	1367	1380	1367	276
487	20241004	125100	27148657	1367	1367	1367	1367	80
488	20241004	125000	27039297	1367	1367	1367	1367	0
489	20241004	124900	27039297	1367	1367	1367	1367	0
490	20241004	124800	27039297	1367	1367	1367	1367	0
491	20241004	124700	27039297	1367	1367	1367	1367	33
492	20241004	124600	26994186	1367	1367	1367	1367	0
493	20241004	124500	26994186	1367	1367	1367	1367	0
494	20241004	124400	26994186	1367	1367	1367	1367	0
495	20241004	124300	26994186	1367	1367	1367	1367	0
496	20241004	124200	26994186	1367	1367	1367	1367	0
497	20241004	124100	26994186	1367	1367	1367	1367	2
498	20241004	124000	26991452	1368	1368	1368	1368	0
499	20241004	123900	26991452	1368	1368	1368	1368	447
500	20241004	123800	26379956	1368	1368	1368	1368	0
501	20241004	123700	26379956	1368	1368	1368	1368	36
502	20241004	123600	26330708	1370	1370	1370	1370	0
503	20241004	123500	26330708	1370	1370	1370	1370	0
504	20241004	123400	26330708	1370	1370	1370	1370	0
505	20241004	123300	26330708	1370	1370	1370	1370	0
506	20241004	123200	26330708	1370	1370	1370	1370	564
507	20241004	123100	25558028	1370	1370	1370	1370	1
508	20241004	123000	25556658	1365	1365	1365	1365	0
509	20241004	122900	25556658	1365	1371	1371	1365	228
510	20241004	122800	25244614	1380	1380	1380	1380	0
511	20241004	122700	25244614	1380	1380	1380	1380	0
512	20241004	122600	25244614	1380	1380	1380	1380	0
513	20241004	122500	25244614	1380	1380	1380	1380	0
514	20241004	122400	25244614	1380	1380	1380	1380	0
515	20241004	122300	25244614	1380	1380	1380	1380	0
516	20241004	122200	25244614	1380	1377	1380	1377	170
517	20241004	122100	25010269	1379	1379	1379	1379	0
518	20241004	122000	25010269	1379	1379	1379	1379	0
519	20241004	121900	25010269	1379	1377	1383	1370	20
520	20241004	121800	24982770	1377	1365	1377	1360	1692
521	20241004	121700	22658372	1369	1368	1369	1366	14
522	20241004	121600	22639243	1370	1360	1371	1360	27
523	20241004	121500	22602349	1371	1363	1371	1363	9
524	20241004	121400	22590066	1351	1362	1372	1351	304
525	20241004	121300	22177586	1362	1362	1362	1362	2
526	20241004	121200	22174862	1363	1351	1363	1351	207
527	20241004	121100	21895193	1350	1350	1350	1350	0
528	20241004	121000	21895193	1350	1350	1350	1350	0
529	20241004	120900	21895193	1350	1363	1363	1350	2000
530	20241004	120800	19188472	1363	1367	1367	1363	5
531	20241004	120700	19181647	1380	1380	1380	1380	0
532	20241004	120600	19181647	1380	1380	1380	1380	0
533	20241004	120500	19181647	1380	1380	1380	1380	0
534	20241004	120400	19181647	1380	1380	1380	1380	0
535	20241004	120300	19181647	1380	1380	1380	1380	0
536	20241004	120200	19181647	1380	1380	1380	1380	0
537	20241004	120100	19181647	1380	1380	1380	1380	0
538	20241004	120000	19181647	1380	1380	1380	1380	0
539	20241004	115900	19181647	1380	1380	1380	1380	0
540	20241004	115800	19181647	1380	1380	1380	1380	1
541	20241004	115700	19180267	1350	1377	1377	1350	1570
542	20241004	115600	17054290	1377	1377	1377	1377	0
543	20241004	115500	17054290	1377	1377	1377	1377	0
544	20241004	115400	17054290	1377	1377	1377	1377	0
545	20241004	115300	17054290	1377	1377	1377	1377	0
546	20241004	115200	17054290	1377	1377	1377	1377	220
547	20241004	115100	16751350	1377	1377	1377	1377	0
548	20241004	115000	16751350	1377	1376	1377	1376	291
549	20241004	114900	16350790	1391	1396	1396	1350	7490
550	20241004	114800	6039964	1397	1397	1397	1397	0
551	20241004	114700	6039964	1397	1397	1397	1397	0
552	20241004	114600	6039964	1397	1397	1397	1397	0
553	20241004	114500	6039964	1397	1397	1397	1397	0
554	20241004	114400	6039964	1397	1397	1397	1397	0
555	20241004	114300	6039964	1397	1397	1397	1397	0
556	20241004	114200	6039964	1397	1397	1397	1397	0
557	20241004	114100	6039964	1397	1397	1397	1397	0
558	20241004	114000	6039964	1397	1397	1397	1397	0
559	20241004	113900	6039964	1397	1397	1397	1397	0
560	20241004	113800	6039964	1397	1397	1397	1397	10
561	20241004	113700	6025994	1405	1405	1405	1405	0
562	20241004	113600	6025994	1405	1405	1405	1405	0
563	20241004	113500	6025994	1405	1405	1405	1405	0
564	20241004	113400	6025994	1405	1405	1405	1405	0
565	20241004	113300	6025994	1405	1405	1405	1405	0
566	20241004	113200	6025994	1405	1405	1405	1405	0
567	20241004	113100	6025994	1405	1405	1405	1405	0
568	20241004	113000	6025994	1405	1405	1405	1405	0
569	20241004	112900	6025994	1405	1405	1405	1405	0
570	20241004	112800	6025994	1405	1405	1405	1405	0
571	20241004	112700	6025994	1405	1405	1405	1405	0
572	20241004	112600	6025994	1405	1405	1405	1405	0
573	20241004	112500	6025994	1405	1405	1405	1405	0
574	20241004	112400	6025994	1405	1405	1405	1405	0
575	20241004	112300	6025994	1405	1405	1405	1405	0
576	20241004	112200	6025994	1405	1405	1405	1405	0
577	20241004	112100	6025994	1405	1405	1405	1405	0
578	20241004	112000	6025994	1405	1405	1405	1405	0
579	20241004	111900	6025994	1405	1405	1405	1405	0
580	20241004	111800	6025994	1405	1405	1405	1405	0
581	20241004	111700	6025994	1405	1405	1405	1405	0
582	20241004	111600	6025994	1405	1405	1405	1405	0
583	20241004	111500	6025994	1405	1405	1405	1405	1
584	20241004	111400	6024589	1403	1403	1403	1403	0
585	20241004	111300	6024589	1403	1403	1403	1403	0
586	20241004	111200	6024589	1403	1403	1403	1403	0
587	20241004	111100	6024589	1403	1403	1403	1403	0
588	20241004	111000	6024589	1403	1403	1403	1403	0
589	20241004	110900	6024589	1403	1403	1403	1403	0
590	20241004	110800	6024589	1403	1403	1403	1403	0
591	20241004	110700	6024589	1403	1403	1403	1403	0
592	20241004	110600	6024589	1403	1403	1403	1403	0
593	20241004	110500	6024589	1403	1403	1403	1403	0
594	20241004	110400	6024589	1403	1403	1403	1403	0
595	20241004	110300	6024589	1403	1403	1403	1403	0
596	20241004	110200	6024589	1403	1403	1403	1403	0
597	20241004	110100	6024589	1403	1403	1403	1403	0
598	20241004	110000	6024589	1403	1403	1403	1403	0
599	20241004	105900	6024589	1403	1403	1403	1403	0
600	20241004	105800	6024589	1403	1403	1403	1403	0
601	20241004	105700	6024589	1403	1403	1403	1403	0
602	20241004	105600	6024589	1403	1403	1403	1403	0
603	20241004	105500	6024589	1403	1403	1403	1403	146
604	20241004	105400	5819751	1395	1395	1395	1395	0
605	20241004	105300	5819751	1395	1395	1395	1395	0
606	20241004	105200	5819751	1395	1398	1398	1395	800
607	20241004	105100	4703005	1399	1399	1399	1399	0
608	20241004	105000	4703005	1399	1399	1399	1399	0
609	20241004	104900	4703005	1399	1399	1399	1399	22
610	20241004	104800	4672227	1399	1399	1399	1399	8
611	20241004	104700	4661035	1399	1399	1399	1399	0
612	20241004	104600	4661035	1399	1399	1399	1399	0
613	20241004	104500	4661035	1399	1399	1399	1399	0
614	20241004	104400	4661035	1399	1399	1399	1399	0
615	20241004	104300	4661035	1399	1399	1399	1399	209
616	20241004	104200	4368644	1400	1400	1400	1400	0
617	20241004	104100	4368644	1400	1400	1400	1400	544
618	20241004	104000	3607044	1400	1400	1400	1400	0
619	20241004	103900	3607044	1400	1400	1400	1400	0
620	20241004	103800	3607044	1400	1400	1400	1400	0
621	20241004	103700	3607044	1400	1400	1400	1400	0
622	20241004	103600	3607044	1400	1400	1400	1400	0
623	20241004	103500	3607044	1400	1400	1400	1400	0
624	20241004	103400	3607044	1400	1400	1400	1400	50
625	20241004	103300	3537044	1400	1400	1400	1400	0
626	20241004	103200	3537044	1400	1400	1400	1400	0
627	20241004	103100	3537044	1400	1400	1400	1400	0
628	20241004	103000	3537044	1400	1400	1400	1400	0
629	20241004	102900	3537044	1400	1400	1400	1400	20
630	20241004	102800	3509044	1399	1399	1399	1399	0
631	20241004	102700	3509044	1399	1399	1399	1399	0
632	20241004	102600	3509044	1399	1399	1399	1399	0
633	20241004	102500	3509044	1399	1399	1399	1399	10
634	20241004	102400	3495054	1400	1400	1400	1400	0
635	20241004	102300	3495054	1400	1405	1405	1400	1486
636	20241004	102200	1413161	1405	1405	1405	1405	40
637	20241004	102100	1356961	1402	1402	1402	1402	18
638	20241004	102000	1331725	1402	1402	1402	1402	0
639	20241004	101900	1331725	1402	1402	1402	1402	1
640	20241004	101800	1330323	1402	1402	1402	1402	1
641	20241004	101700	1328921	1409	1409	1409	1409	0
642	20241004	101600	1328921	1409	1409	1409	1409	0
643	20241004	101500	1328921	1409	1409	1409	1409	0
644	20241004	101400	1328921	1409	1409	1409	1409	0
645	20241004	101300	1328921	1409	1409	1409	1409	145
646	20241004	101200	1124616	1410	1410	1410	1410	0
647	20241004	101100	1124616	1410	1410	1410	1410	0
648	20241004	101000	1124616	1410	1410	1410	1410	0
649	20241004	100900	1124616	1410	1410	1410	1410	0
650	20241004	100800	1124616	1410	1410	1410	1410	0
651	20241004	100700	1124616	1410	1410	1410	1410	100
652	20241004	100600	983616	1409	1409	1409	1409	0
653	20241004	100500	983616	1409	1409	1409	1409	55
654	20241004	100400	906121	1401	1401	1401	1401	0
655	20241004	100300	906121	1401	1401	1401	1401	0
656	20241004	100200	906121	1401	1401	1401	1401	0
657	20241004	100100	906121	1401	1401	1401	1401	0
658	20241004	100000	906121	1401	1401	1401	1401	0
659	20241004	095900	906121	1401	1401	1401	1401	0
660	20241004	095800	906121	1401	1401	1401	1401	0
661	20241004	095700	906121	1401	1401	1401	1401	0
662	20241004	095600	906121	1401	1401	1401	1401	0
663	20241004	095500	906121	1401	1401	1401	1401	0
664	20241004	095400	906121	1401	1403	1403	1401	487
665	20241004	095300	223804	1404	1404	1404	1404	21
666	20241004	095200	194320	1405	1405	1405	1405	0
667	20241004	095100	194320	1405	1405	1405	1405	0
668	20241004	095000	194320	1405	1405	1405	1405	0
669	20241004	094900	194320	1405	1405	1405	1405	0
670	20241004	094800	194320	1405	1405	1405	1405	0
671	20241004	094700	194320	1405	1405	1405	1405	0
672	20241004	094600	194320	1405	1405	1405	1405	0
673	20241004	094500	194320	1405	1405	1405	1405	0
674	20241004	094400	194320	1405	1405	1405	1405	0
675	20241004	094300	194320	1405	1405	1405	1405	0
676	20241004	094200	194320	1405	1405	1405	1405	0
677	20241004	094100	194320	1405	1405	1405	1405	17
678	20241004	094000	170435	1405	1405	1405	1405	0
679	20241004	093900	170435	1405	1405	1405	1405	0
680	20241004	093800	170435	1405	1405	1405	1405	0
681	20241004	093700	170435	1405	1406	1406	1405	30
682	20241004	093600	128265	1407	1407	1407	1407	0
683	20241004	093500	128265	1407	1407	1407	1407	5
684	20241004	093400	121230	1407	1407	1407	1407	0
685	20241004	093300	121230	1407	1407	1407	1407	10
686	20241004	093200	107160	1408	1408	1408	1408	10
687	20241004	093100	93080	1409	1409	1409	1409	0
688	20241004	093000	93080	1409	1410	1410	1409	58
689	20241004	092900	11320	1420	1420	1420	1420	0
690	20241004	092800	11320	1420	1420	1420	1420	0
691	20241004	092700	11320	1420	1420	1420	1420	0
692	20241004	092600	11320	1420	1420	1420	1420	0
693	20241004	092500	11320	1420	1420	1420	1420	0
694	20241004	092400	11320	1420	1420	1420	1420	0
695	20241004	092300	11320	1420	1420	1420	1420	0
696	20241004	092200	11320	1420	1420	1420	1420	0
697	20241004	092100	11320	1420	1420	1420	1420	0
698	20241004	092000	11320	1420	1420	1420	1420	0
699	20241004	091900	11320	1420	1420	1420	1420	2
700	20241004	091800	8480	1420	1420	1420	1420	0
701	20241004	091700	8480	1420	1420	1420	1420	0
702	20241004	091600	8480	1420	1420	1420	1420	0
703	20241004	091500	8480	1420	1420	1420	1420	0
704	20241004	091400	8480	1420	1420	1420	1420	0
705	20241004	091300	8480	1420	1420	1420	1420	0
706	20241004	091200	8480	1420	1420	1420	1420	1
707	20241004	091100	7060	1420	1420	1420	1420	0
708	20241004	091000	7060	1420	1420	1420	1420	0
709	20241004	090900	7060	1420	1420	1420	1420	0
710	20241004	090800	7060	1420	1420	1420	1420	0
711	20241004	090700	7060	1420	1420	1420	1420	0
712	20241004	090600	7060	1420	1420	1420	1420	0
713	20241004	090500	7060	1420	1420	1420	1420	0
714	20241004	090400	7060	1420	1420	1420	1420	1
715	20241004	090300	5640	1410	1410	1410	1410	0
716	20241004	090200	5640	1410	1410	1410	1410	0
717	20241004	090100	5640	1410	1410	1410	1410	0
718	20241004	090000	5640	1410	1410	1410	1410	4