KissMeData/258610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205600	75246774	1670	1670	1670	1670	749
3	20241002	205500	75246774	1670	1670	1670	1670	0
4	20241002	205400	75246774	1670	1670	1670	1670	0
5	20241002	205300	75246774	1670	1670	1670	1670	0
6	20241002	205200	75246774	1670	1670	1670	1670	0
7	20241002	205100	75246774	1670	1670	1670	1670	0
8	20241002	205000	75246774	1670	1670	1670	1670	0
9	20241002	204900	75246774	1670	1670	1670	1670	0
10	20241002	204800	75246774	1670	1670	1670	1670	0
11	20241002	204700	75246774	1670	1670	1670	1670	0
12	20241002	204600	75246774	1670	1670	1670	1670	0
13	20241002	204500	75246774	1670	1670	1670	1670	0
14	20241002	204400	75246774	1670	1670	1670	1670	0
15	20241002	204300	75246774	1670	1670	1670	1670	0
16	20241002	204200	75246774	1670	1670	1670	1670	0
17	20241002	204100	75246774	1670	1670	1670	1670	0
18	20241002	204000	75246774	1670	1670	1670	1670	0
19	20241002	203900	75246774	1670	1670	1670	1670	0
20	20241002	203800	75246774	1670	1670	1670	1670	0
21	20241002	203700	75246774	1670	1670	1670	1670	0
22	20241002	203600	75246774	1670	1670	1670	1670	0
23	20241002	203500	75246774	1670	1670	1670	1670	0
24	20241002	203400	75246774	1670	1670	1670	1670	0
25	20241002	203300	75246774	1670	1670	1670	1670	0
26	20241002	203200	75246774	1670	1670	1670	1670	0
27	20241002	203100	75246774	1670	1670	1670	1670	0
28	20241002	203000	75246774	1670	1670	1670	1670	0
29	20241002	202900	75246774	1670	1670	1670	1670	0
30	20241002	202800	75246774	1670	1670	1670	1670	0
31	20241002	202700	75246774	1670	1670	1670	1670	0
32	20241002	202600	75246774	1670	1670	1670	1670	749
33	20241002	202500	75246774	1670	1670	1670	1670	0
34	20241002	202400	75246774	1670	1670	1670	1670	0
35	20241002	202300	75246774	1670	1670	1670	1670	0
36	20241002	202200	75246774	1670	1670	1670	1670	0
37	20241002	202100	75246774	1670	1670	1670	1670	0
38	20241002	202000	75246774	1670	1670	1670	1670	0
39	20241002	201900	75246774	1670	1670	1670	1670	0
40	20241002	201800	75246774	1670	1670	1670	1670	0
41	20241002	201700	75246774	1670	1670	1670	1670	0
42	20241002	201600	75246774	1670	1670	1670	1670	0
43	20241002	201500	75246774	1670	1670	1670	1670	0
44	20241002	201400	75246774	1670	1670	1670	1670	0
45	20241002	201300	75246774	1670	1670	1670	1670	0
46	20241002	201200	75246774	1670	1670	1670	1670	0
47	20241002	201100	75246774	1670	1670	1670	1670	0
48	20241002	201000	75246774	1670	1670	1670	1670	0
49	20241002	200900	75246774	1670	1670	1670	1670	0
50	20241002	200800	75246774	1670	1670	1670	1670	0
51	20241002	200700	75246774	1670	1670	1670	1670	0
52	20241002	200600	75246774	1670	1670	1670	1670	0
53	20241002	200500	75246774	1670	1670	1670	1670	0
54	20241002	200400	75246774	1670	1670	1670	1670	0
55	20241002	200300	75246774	1670	1670	1670	1670	0
56	20241002	200200	75246774	1670	1670	1670	1670	0
57	20241002	200100	75246774	1670	1670	1670	1670	0
58	20241002	200000	75246774	1670	1670	1670	1670	0
59	20241002	195900	75246774	1670	1670	1670	1670	0
60	20241002	195800	75246774	1670	1670	1670	1670	0
61	20241002	195700	75246774	1670	1670	1670	1670	0
62	20241002	195600	75246774	1670	1670	1670	1670	749
63	20241002	195500	75246774	1670	1670	1670	1670	0
64	20241002	195400	75246774	1670	1670	1670	1670	0
65	20241002	195300	75246774	1670	1670	1670	1670	0
66	20241002	195200	75246774	1670	1670	1670	1670	0
67	20241002	195100	75246774	1670	1670	1670	1670	0
68	20241002	195000	75246774	1670	1670	1670	1670	0
69	20241002	194900	75246774	1670	1670	1670	1670	0
70	20241002	194800	75246774	1670	1670	1670	1670	0
71	20241002	194700	75246774	1670	1670	1670	1670	0
72	20241002	194600	75246774	1670	1670	1670	1670	0
73	20241002	194500	75246774	1670	1670	1670	1670	0
74	20241002	194400	75246774	1670	1670	1670	1670	0
75	20241002	194300	75246774	1670	1670	1670	1670	0
76	20241002	194200	75246774	1670	1670	1670	1670	0
77	20241002	194100	75246774	1670	1670	1670	1670	0
78	20241002	194000	75246774	1670	1670	1670	1670	0
79	20241002	193900	75246774	1670	1670	1670	1670	0
80	20241002	193800	75246774	1670	1670	1670	1670	0
81	20241002	193700	75246774	1670	1670	1670	1670	0
82	20241002	193600	75246774	1670	1670	1670	1670	0
83	20241002	193500	75246774	1670	1670	1670	1670	0
84	20241002	193400	75246774	1670	1670	1670	1670	0
85	20241002	193300	75246774	1670	1670	1670	1670	0
86	20241002	193200	75246774	1670	1670	1670	1670	0
87	20241002	193100	75246774	1670	1670	1670	1670	0
88	20241002	193000	75246774	1670	1670	1670	1670	0
89	20241002	192900	75246774	1670	1670	1670	1670	0
90	20241002	192800	75246774	1670	1670	1670	1670	0
91	20241002	192700	75246774	1670	1670	1670	1670	0
92	20241002	192600	75246774	1670	1670	1670	1670	749
93	20241002	192500	75246774	1670	1670	1670	1670	0
94	20241002	192400	75246774	1670	1670	1670	1670	0
95	20241002	192300	75246774	1670	1670	1670	1670	0
96	20241002	192200	75246774	1670	1670	1670	1670	0
97	20241002	192100	75246774	1670	1670	1670	1670	0
98	20241002	192000	75246774	1670	1670	1670	1670	0
99	20241002	191900	75246774	1670	1670	1670	1670	0
100	20241002	191800	75246774	1670	1670	1670	1670	0
101	20241002	191700	75246774	1670	1670	1670	1670	0
102	20241002	191600	75246774	1670	1670	1670	1670	0
103	20241002	191500	75246774	1670	1670	1670	1670	0
104	20241002	191400	75246774	1670	1670	1670	1670	0
105	20241002	191300	75246774	1670	1670	1670	1670	0
106	20241002	191200	75246774	1670	1670	1670	1670	0
107	20241002	191100	75246774	1670	1670	1670	1670	0
108	20241002	191000	75246774	1670	1670	1670	1670	0
109	20241002	190900	75246774	1670	1670	1670	1670	0
110	20241002	190800	75246774	1670	1670	1670	1670	0
111	20241002	190700	75246774	1670	1670	1670	1670	0
112	20241002	190600	75246774	1670	1670	1670	1670	0
113	20241002	190500	75246774	1670	1670	1670	1670	0
114	20241002	190400	75246774	1670	1670	1670	1670	0
115	20241002	190300	75246774	1670	1670	1670	1670	0
116	20241002	190200	75246774	1670	1670	1670	1670	0
117	20241002	190100	75246774	1670	1670	1670	1670	0
118	20241002	190000	75246774	1670	1670	1670	1670	0
119	20241002	185900	75246774	1670	1670	1670	1670	0
120	20241002	185800	75246774	1670	1670	1670	1670	0
121	20241002	185700	75246774	1670	1670	1670	1670	0
122	20241002	185600	75246774	1670	1670	1670	1670	749
123	20241002	185500	75246774	1670	1670	1670	1670	0
124	20241002	185400	75246774	1670	1670	1670	1670	0
125	20241002	185300	75246774	1670	1670	1670	1670	0
126	20241002	185200	75246774	1670	1670	1670	1670	0
127	20241002	185100	75246774	1670	1670	1670	1670	0
128	20241002	185000	75246774	1670	1670	1670	1670	0
129	20241002	184900	75246774	1670	1670	1670	1670	0
130	20241002	184800	75246774	1670	1670	1670	1670	0
131	20241002	184700	75246774	1670	1670	1670	1670	0
132	20241002	184600	75246774	1670	1670	1670	1670	0
133	20241002	184500	75246774	1670	1670	1670	1670	0
134	20241002	184400	75246774	1670	1670	1670	1670	0
135	20241002	184300	75246774	1670	1670	1670	1670	0
136	20241002	184200	75246774	1670	1670	1670	1670	0
137	20241002	184100	75246774	1670	1670	1670	1670	0
138	20241002	184000	75246774	1670	1670	1670	1670	0
139	20241002	183900	75246774	1670	1670	1670	1670	0
140	20241002	183800	75246774	1670	1670	1670	1670	0
141	20241002	183700	75246774	1670	1670	1670	1670	0
142	20241002	183600	75246774	1670	1670	1670	1670	0
143	20241002	183500	75246774	1670	1670	1670	1670	0
144	20241002	183400	75246774	1670	1670	1670	1670	0
145	20241002	183300	75246774	1670	1670	1670	1670	0
146	20241002	183200	75246774	1670	1670	1670	1670	0
147	20241002	183100	75246774	1670	1670	1670	1670	0
148	20241002	183000	75246774	1670	1670	1670	1670	0
149	20241002	182900	75246774	1670	1670	1670	1670	0
150	20241002	182800	75246774	1670	1670	1670	1670	0
151	20241002	182700	75246774	1670	1670	1670	1670	0
152	20241002	182600	75246774	1670	1670	1670	1670	749
153	20241002	182500	75246774	1670	1670	1670	1670	0
154	20241002	182400	75246774	1670	1670	1670	1670	0
155	20241002	182300	75246774	1670	1670	1670	1670	0
156	20241002	182200	75246774	1670	1670	1670	1670	0
157	20241002	182100	75246774	1670	1670	1670	1670	0
158	20241002	182000	75246774	1670	1670	1670	1670	0
159	20241002	181900	75246774	1670	1670	1670	1670	0
160	20241002	181800	75246774	1670	1670	1670	1670	0
161	20241002	181700	75246774	1670	1670	1670	1670	0
162	20241002	181600	75246774	1670	1670	1670	1670	0
163	20241002	181500	75246774	1670	1670	1670	1670	0
164	20241002	181400	75246774	1670	1670	1670	1670	0
165	20241002	181300	75246774	1670	1670	1670	1670	0
166	20241002	181200	75246774	1670	1670	1670	1670	0
167	20241002	181100	75246774	1670	1670	1670	1670	0
168	20241002	181000	75246774	1670	1670	1670	1670	0
169	20241002	180900	75246774	1670	1670	1670	1670	0
170	20241002	180800	75246774	1670	1670	1670	1670	0
171	20241002	180700	75246774	1670	1670	1670	1670	0
172	20241002	180600	75246774	1670	1670	1670	1670	0
173	20241002	180500	75246774	1670	1670	1670	1670	0
174	20241002	180400	75246774	1670	1670	1670	1670	0
175	20241002	180300	75246774	1670	1670	1670	1670	0
176	20241002	180200	75246774	1670	1670	1670	1670	0
177	20241002	180100	75246774	1670	1670	1670	1670	0
178	20241002	180000	75246774	1670	1670	1670	1670	0
179	20241002	175900	75246774	1670	1670	1670	1670	0
180	20241002	175800	75246774	1670	1670	1670	1670	0
181	20241002	175700	75246774	1670	1670	1670	1670	0
182	20241002	175600	75246774	1670	1670	1670	1670	749
183	20241002	175500	75246774	1670	1670	1670	1670	0
184	20241002	175400	75246774	1670	1670	1670	1670	0
185	20241002	175300	75246774	1670	1670	1670	1670	0
186	20241002	175200	75246774	1670	1670	1670	1670	0
187	20241002	175100	75246774	1670	1670	1670	1670	0
188	20241002	175000	75246774	1670	1670	1670	1670	0
189	20241002	174900	75246774	1670	1670	1670	1670	0
190	20241002	174800	75246774	1670	1670	1670	1670	0
191	20241002	174700	75246774	1670	1670	1670	1670	0
192	20241002	174600	75246774	1670	1670	1670	1670	0
193	20241002	174500	75246774	1670	1670	1670	1670	0
194	20241002	174400	75246774	1670	1670	1670	1670	0
195	20241002	174300	75246774	1670	1670	1670	1670	0
196	20241002	174200	75246774	1670	1670	1670	1670	0
197	20241002	174100	75246774	1670	1670	1670	1670	0
198	20241002	174000	75246774	1670	1670	1670	1670	0
199	20241002	173900	75246774	1670	1670	1670	1670	0
200	20241002	173800	75246774	1670	1670	1670	1670	0
201	20241002	173700	75246774	1670	1670	1670	1670	0
202	20241002	173600	75246774	1670	1670	1670	1670	0
203	20241002	173500	75246774	1670	1670	1670	1670	0
204	20241002	173400	75246774	1670	1670	1670	1670	0
205	20241002	173300	75246774	1670	1670	1670	1670	0
206	20241002	173200	75246774	1670	1670	1670	1670	0
207	20241002	173100	75246774	1670	1670	1670	1670	0
208	20241002	173000	75246774	1670	1670	1670	1670	0
209	20241002	172900	75246774	1670	1670	1670	1670	0
210	20241002	172800	75246774	1670	1670	1670	1670	0
211	20241002	172700	75246774	1670	1670	1670	1670	0
212	20241002	172600	75246774	1670	1670	1670	1670	749
213	20241002	172500	75246774	1670	1670	1670	1670	0
214	20241002	172400	75246774	1670	1670	1670	1670	0
215	20241002	172300	75246774	1670	1670	1670	1670	0
216	20241002	172200	75246774	1670	1670	1670	1670	0
217	20241002	172100	75246774	1670	1670	1670	1670	0
218	20241002	172000	75246774	1670	1670	1670	1670	0
219	20241002	171900	75246774	1670	1670	1670	1670	0
220	20241002	171800	75246774	1670	1670	1670	1670	0
221	20241002	171700	75246774	1670	1670	1670	1670	0
222	20241002	171600	75246774	1670	1670	1670	1670	0
223	20241002	171500	75246774	1670	1670	1670	1670	0
224	20241002	171400	75246774	1670	1670	1670	1670	0
225	20241002	171300	75246774	1670	1670	1670	1670	0
226	20241002	171200	75246774	1670	1670	1670	1670	0
227	20241002	171100	75246774	1670	1670	1670	1670	0
228	20241002	171000	75246774	1670	1670	1670	1670	0
229	20241002	170900	75246774	1670	1670	1670	1670	0
230	20241002	170800	75246774	1670	1670	1670	1670	0
231	20241002	170700	75246774	1670	1670	1670	1670	0
232	20241002	170600	75246774	1670	1670	1670	1670	0
233	20241002	170500	75246774	1670	1670	1670	1670	0
234	20241002	170400	75246774	1670	1670	1670	1670	0
235	20241002	170300	75246774	1670	1670	1670	1670	0
236	20241002	170200	75246774	1670	1670	1670	1670	0
237	20241002	170100	75246774	1670	1670	1670	1670	0
238	20241002	170000	75246774	1670	1670	1670	1670	0
239	20241002	165900	75246774	1670	1670	1670	1670	0
240	20241002	165800	75246774	1670	1670	1670	1670	0
241	20241002	165700	75246774	1670	1670	1670	1670	0
242	20241002	165600	75246774	1670	1670	1670	1670	749
243	20241002	165500	75246774	1670	1670	1670	1670	0
244	20241002	165400	75246774	1670	1670	1670	1670	0
245	20241002	165300	75246774	1670	1670	1670	1670	0
246	20241002	165200	75246774	1670	1670	1670	1670	0
247	20241002	165100	75246774	1670	1670	1670	1670	0
248	20241002	165000	75246774	1670	1670	1670	1670	0
249	20241002	164900	75246774	1670	1670	1670	1670	0
250	20241002	164800	75246774	1670	1670	1670	1670	0
251	20241002	164700	75246774	1670	1670	1670	1670	0
252	20241002	164600	75246774	1670	1670	1670	1670	0
253	20241002	164500	75246774	1670	1670	1670	1670	0
254	20241002	164400	75246774	1670	1670	1670	1670	0
255	20241002	164300	75246774	1670	1670	1670	1670	0
256	20241002	164200	75246774	1670	1670	1670	1670	0
257	20241002	164100	75246774	1670	1670	1670	1670	0
258	20241002	164000	75246774	1670	1670	1670	1670	0
259	20241002	163900	75246774	1670	1670	1670	1670	0
260	20241002	163800	75246774	1670	1670	1670	1670	0
261	20241002	163700	75246774	1670	1670	1670	1670	0
262	20241002	163600	75246774	1670	1670	1670	1670	0
263	20241002	163500	75246774	1670	1670	1670	1670	0
264	20241002	163400	75246774	1670	1670	1670	1670	0
265	20241002	163300	75246774	1670	1670	1670	1670	0
266	20241002	163200	75246774	1670	1670	1670	1670	0
267	20241002	163100	75246774	1670	1670	1670	1670	0
268	20241002	163000	75246774	1670	1670	1670	1670	0
269	20241002	162900	75246774	1670	1670	1670	1670	0
270	20241002	162800	75246774	1670	1670	1670	1670	0
271	20241002	162700	75246774	1670	1670	1670	1670	0
272	20241002	162600	75246774	1670	1670	1670	1670	749
273	20241002	162500	75246774	1670	1670	1670	1670	0
274	20241002	162400	75246774	1670	1670	1670	1670	0
275	20241002	162300	75246774	1670	1670	1670	1670	0
276	20241002	162200	75246774	1670	1670	1670	1670	0
277	20241002	162100	75246774	1670	1670	1670	1670	0
278	20241002	162000	75246774	1670	1670	1670	1670	0
279	20241002	161900	75246774	1670	1670	1670	1670	0
280	20241002	161800	75246774	1670	1670	1670	1670	0
281	20241002	161700	75246774	1670	1670	1670	1670	0
282	20241002	161600	75246774	1670	1670	1670	1670	0
283	20241002	161500	75246774	1670	1670	1670	1670	0
284	20241002	161400	75246774	1670	1670	1670	1670	0
285	20241002	161300	75246774	1670	1670	1670	1670	0
286	20241002	161200	75246774	1670	1670	1670	1670	0
287	20241002	161100	75246774	1670	1670	1670	1670	0
288	20241002	161000	75246774	1670	1670	1670	1670	0
289	20241002	160900	75246774	1670	1670	1670	1670	0
290	20241002	160800	75246774	1670	1670	1670	1670	0
291	20241002	160700	75246774	1670	1670	1670	1670	0
292	20241002	160600	75246774	1670	1670	1670	1670	0
293	20241002	160500	75246774	1670	1670	1670	1670	0
294	20241002	160400	75246774	1670	1670	1670	1670	0
295	20241002	160300	75246774	1670	1670	1670	1670	0
296	20241002	160200	75246774	1670	1670	1670	1670	0
297	20241002	160100	75246774	1670	1670	1670	1670	0
298	20241002	160000	75246774	1670	1670	1670	1670	0
299	20241002	155900	75246774	1670	1670	1670	1670	0
300	20241002	155800	75246774	1670	1670	1670	1670	0
301	20241002	155700	75246774	1670	1670	1670	1670	0
302	20241002	155600	75246774	1670	1670	1670	1670	749
303	20241002	155500	75246774	1670	1670	1670	1670	0
304	20241002	155400	75246774	1670	1670	1670	1670	0
305	20241002	155300	75246774	1670	1670	1670	1670	0
306	20241002	155200	75246774	1670	1670	1670	1670	0
307	20241002	155100	75246774	1670	1670	1670	1670	0
308	20241002	155000	75246774	1670	1670	1670	1670	0
309	20241002	154900	75246774	1670	1670	1670	1670	0
310	20241002	154800	75246774	1670	1670	1670	1670	0
311	20241002	154700	75246774	1670	1670	1670	1670	0
312	20241002	154600	75246774	1670	1670	1670	1670	0
313	20241002	154500	75246774	1670	1670	1670	1670	0
314	20241002	154400	75246774	1670	1670	1670	1670	0
315	20241002	154300	75246774	1670	1670	1670	1670	0
316	20241002	154200	75246774	1670	1670	1670	1670	0
317	20241002	154100	75246774	1670	1670	1670	1670	0
318	20241002	154000	75246774	1670	1670	1670	1670	0
319	20241002	153900	75246774	1670	1670	1670	1670	0
320	20241002	153800	75246774	1670	1670	1670	1670	0
321	20241002	153700	75246774	1670	1670	1670	1670	0
322	20241002	153600	75246774	1670	1670	1670	1670	0
323	20241002	153500	75246774	1670	1670	1670	1670	0
324	20241002	153400	75246774	1670	1670	1670	1670	0
325	20241002	153300	75246774	1670	1670	1670	1670	0
326	20241002	153200	75246774	1670	1670	1670	1670	0
327	20241002	153100	75246774	1670	1670	1670	1670	0
328	20241002	153000	75246774	1670	1670	1670	1670	749
329	20241002	152900	73995944	1686	1686	1686	1686	0
330	20241002	152800	73995944	1686	1686	1686	1686	0
331	20241002	152700	73995944	1686	1686	1686	1686	0
332	20241002	152600	73995944	1686	1686	1686	1686	0
333	20241002	152500	73995944	1686	1686	1686	1686	0
334	20241002	152400	73995944	1686	1686	1686	1686	0
335	20241002	152300	73995944	1686	1686	1686	1686	0
336	20241002	152200	73995944	1686	1686	1686	1686	0
337	20241002	152100	73995944	1686	1686	1686	1686	0
338	20241002	152000	73995944	1686	1686	1686	1686	0
339	20241002	151900	73995944	1686	1683	1686	1683	80
340	20241002	151800	73861195	1683	1683	1683	1683	0
341	20241002	151700	73861195	1683	1681	1683	1681	500
342	20241002	151600	73020325	1682	1682	1682	1682	0
343	20241002	151500	73020325	1682	1682	1682	1682	0
344	20241002	151400	73020325	1682	1682	1682	1682	0
345	20241002	151300	73020325	1682	1682	1682	1682	0
346	20241002	151200	73020325	1682	1682	1682	1682	0
347	20241002	151100	73020325	1682	1682	1682	1682	0
348	20241002	151000	73020325	1682	1682	1682	1682	0
349	20241002	150900	73020325	1682	1681	1682	1681	60
350	20241002	150800	72919452	1667	1667	1667	1667	4
351	20241002	150700	72912784	1667	1670	1670	1667	961
352	20241002	150600	71309790	1670	1670	1670	1670	0
353	20241002	150500	71309790	1670	1670	1670	1670	10
354	20241002	150400	71293090	1682	1682	1682	1682	0
355	20241002	150300	71293090	1682	1682	1682	1682	0
356	20241002	150200	71293090	1682	1682	1682	1682	0
357	20241002	150100	71293090	1682	1682	1682	1682	0
358	20241002	150000	71293090	1682	1682	1682	1682	0
359	20241002	145900	71293090	1682	1682	1682	1682	1
360	20241002	145800	71291408	1667	1667	1667	1667	0
361	20241002	145700	71291408	1667	1667	1667	1667	0
362	20241002	145600	71291408	1667	1667	1667	1667	0
363	20241002	145500	71291408	1667	1667	1667	1667	0
364	20241002	145400	71291408	1667	1667	1670	1667	1498
365	20241002	145300	68791282	1667	1667	1667	1667	1
366	20241002	145200	68789615	1660	1660	1660	1660	0
367	20241002	145100	68789615	1660	1660	1660	1660	0
368	20241002	145000	68789615	1660	1661	1661	1660	425
369	20241002	144900	68084007	1667	1667	1667	1667	0
370	20241002	144800	68084007	1667	1667	1667	1667	0
371	20241002	144700	68084007	1667	1667	1667	1667	0
372	20241002	144600	68084007	1667	1667	1667	1667	0
373	20241002	144500	68084007	1667	1667	1667	1667	0
374	20241002	144400	68084007	1667	1667	1667	1667	0
375	20241002	144300	68084007	1667	1667	1667	1667	0
376	20241002	144200	68084007	1667	1667	1667	1667	0
377	20241002	144100	68084007	1667	1667	1667	1667	0
378	20241002	144000	68084007	1667	1667	1667	1667	0
379	20241002	143900	68084007	1667	1667	1667	1667	0
380	20241002	143800	68084007	1667	1667	1667	1667	1
381	20241002	143700	68082340	1661	1661	1661	1661	0
382	20241002	143600	68082340	1661	1661	1661	1661	92
383	20241002	143500	67929528	1661	1661	1661	1661	300
384	20241002	143400	67431228	1667	1667	1667	1667	0
385	20241002	143300	67431228	1667	1667	1667	1667	0
386	20241002	143200	67431228	1667	1667	1667	1667	0
387	20241002	143100	67431228	1667	1667	1667	1667	0
388	20241002	143000	67431228	1667	1667	1667	1667	0
389	20241002	142900	67431228	1667	1667	1667	1667	0
390	20241002	142800	67431228	1667	1667	1667	1667	0
391	20241002	142700	67431228	1667	1667	1667	1667	0
392	20241002	142600	67431228	1667	1667	1667	1667	1
393	20241002	142500	67429561	1659	1659	1659	1659	500
394	20241002	142400	66600061	1660	1660	1660	1660	0
395	20241002	142300	66600061	1660	1660	1660	1660	500
396	20241002	142200	65770061	1660	1660	1660	1660	500
397	20241002	142100	64940061	1675	1675	1675	1675	0
398	20241002	142000	64940061	1675	1675	1675	1675	0
399	20241002	141900	64940061	1675	1675	1675	1675	6
400	20241002	141800	64930011	1675	1676	1676	1675	16
401	20241002	141700	64903196	1675	1675	1675	1675	3
402	20241002	141600	64898171	1675	1675	1675	1675	11
403	20241002	141500	64879746	1682	1682	1682	1682	0
404	20241002	141400	64879746	1682	1682	1682	1682	0
405	20241002	141300	64879746	1682	1682	1682	1682	0
406	20241002	141200	64879746	1682	1682	1682	1682	60
407	20241002	141100	64778826	1682	1682	1682	1682	0
408	20241002	141000	64778826	1682	1682	1682	1682	0
409	20241002	140900	64778826	1682	1682	1682	1682	0
410	20241002	140800	64778826	1682	1682	1682	1682	1
411	20241002	140700	64777144	1657	1657	1657	1657	0
412	20241002	140600	64777144	1657	1657	1657	1657	0
413	20241002	140500	64777144	1657	1657	1657	1657	0
414	20241002	140400	64777144	1657	1656	1657	1656	129
415	20241002	140300	64563400	1668	1668	1668	1668	0
416	20241002	140200	64563400	1668	1668	1668	1668	0
417	20241002	140100	64563400	1668	1668	1668	1668	0
418	20241002	140000	64563400	1668	1668	1668	1668	141
419	20241002	135900	64328212	1668	1668	1668	1668	0
420	20241002	135800	64328212	1668	1668	1668	1668	0
421	20241002	135700	64328212	1668	1668	1668	1668	3
422	20241002	135600	64323208	1678	1678	1678	1678	0
423	20241002	135500	64323208	1678	1678	1678	1678	0
424	20241002	135400	64323208	1678	1669	1678	1669	688
425	20241002	135300	63168762	1669	1669	1669	1669	0
426	20241002	135200	63168762	1669	1669	1669	1669	0
427	20241002	135100	63168762	1669	1662	1669	1662	1943
428	20241002	135000	59929958	1666	1666	1666	1666	0
429	20241002	134900	59929958	1666	1650	1666	1650	302
430	20241002	134800	59431642	1650	1651	1651	1650	500
431	20241002	134700	58606613	1651	1669	1669	1649	611
432	20241002	134600	57598563	1678	1678	1678	1678	0
433	20241002	134500	57598563	1678	1678	1678	1678	0
434	20241002	134400	57598563	1678	1678	1678	1678	0
435	20241002	134300	57598563	1678	1678	1678	1678	0
436	20241002	134200	57598563	1678	1678	1678	1678	0
437	20241002	134100	57598563	1678	1678	1678	1678	0
438	20241002	134000	57598563	1678	1678	1678	1678	0
439	20241002	133900	57598563	1678	1678	1678	1678	0
440	20241002	133800	57598563	1678	1678	1678	1678	0
441	20241002	133700	57598563	1678	1678	1678	1678	0
442	20241002	133600	57598563	1678	1678	1678	1678	0
443	20241002	133500	57598563	1678	1678	1678	1678	0
444	20241002	133400	57598563	1678	1678	1678	1678	0
445	20241002	133300	57598563	1678	1678	1678	1678	0
446	20241002	133200	57598563	1678	1678	1678	1678	0
447	20241002	133100	57598563	1678	1678	1678	1678	0
448	20241002	133000	57598563	1678	1678	1678	1678	1
449	20241002	132900	57596885	1669	1669	1669	1669	0
450	20241002	132800	57596885	1669	1669	1669	1669	0
451	20241002	132700	57596885	1669	1669	1669	1669	1
452	20241002	132600	57595216	1683	1683	1683	1683	0
453	20241002	132500	57595216	1683	1683	1683	1683	0
454	20241002	132400	57595216	1683	1683	1683	1683	0
455	20241002	132300	57595216	1683	1683	1683	1683	0
456	20241002	132200	57595216	1683	1683	1683	1683	0
457	20241002	132100	57595216	1683	1683	1683	1683	0
458	20241002	132000	57595216	1683	1683	1683	1683	0
459	20241002	131900	57595216	1683	1683	1683	1683	0
460	20241002	131800	57595216	1683	1683	1683	1683	0
461	20241002	131700	57595216	1683	1683	1683	1683	0
462	20241002	131600	57595216	1683	1683	1683	1683	0
463	20241002	131500	57595216	1683	1683	1683	1683	0
464	20241002	131400	57595216	1683	1683	1683	1683	0
465	20241002	131300	57595216	1683	1683	1683	1683	0
466	20241002	131200	57595216	1683	1683	1683	1683	0
467	20241002	131100	57595216	1683	1683	1683	1683	0
468	20241002	131000	57595216	1683	1683	1683	1683	1
469	20241002	130900	57593533	1669	1669	1669	1669	1
470	20241002	130800	57591864	1669	1669	1669	1669	0
471	20241002	130700	57591864	1669	1669	1669	1669	0
472	20241002	130600	57591864	1669	1669	1669	1669	0
473	20241002	130500	57591864	1669	1669	1669	1669	11
474	20241002	130400	57573505	1688	1688	1688	1688	0
475	20241002	130300	57573505	1688	1688	1688	1688	0
476	20241002	130200	57573505	1688	1688	1688	1688	0
477	20241002	130100	57573505	1688	1688	1688	1688	0
478	20241002	130000	57573505	1688	1688	1688	1688	0
479	20241002	125900	57573505	1688	1688	1688	1688	1
480	20241002	125800	57571817	1674	1674	1674	1674	0
481	20241002	125700	57571817	1674	1674	1674	1674	0
482	20241002	125600	57571817	1674	1674	1674	1674	0
483	20241002	125500	57571817	1674	1674	1674	1674	0
484	20241002	125400	57571817	1674	1674	1674	1674	0
485	20241002	125300	57571817	1674	1674	1674	1674	0
486	20241002	125200	57571817	1674	1674	1674	1674	6
487	20241002	125100	57561773	1688	1671	1688	1671	4
488	20241002	125000	57555072	1688	1669	1688	1668	101
489	20241002	124900	57386534	1667	1693	1693	1667	200
490	20241002	124800	57050534	1692	1692	1692	1692	100
491	20241002	124700	56881334	1691	1691	1691	1691	1
492	20241002	124600	56879643	1649	1683	1683	1649	100
493	20241002	124500	56712993	1693	1693	1693	1693	10
494	20241002	124400	56696063	1693	1683	1693	1683	2
495	20241002	124300	56692687	1683	1684	1684	1683	700
496	20241002	124200	55514525	1684	1683	1684	1683	80
497	20241002	124100	55379829	1682	1689	1689	1682	47
498	20241002	124000	55300607	1700	1700	1700	1700	0
499	20241002	123900	55300607	1700	1700	1700	1700	0
500	20241002	123800	55300607	1700	1700	1700	1700	0
501	20241002	123700	55300607	1700	1700	1700	1700	0
502	20241002	123600	55300607	1700	1700	1700	1700	0
503	20241002	123500	55300607	1700	1700	1700	1700	0
504	20241002	123400	55300607	1700	1689	1700	1689	2
505	20241002	123300	55297218	1700	1700	1700	1700	2
506	20241002	123200	55293818	1702	1705	1705	1702	34
507	20241002	123100	55235878	1726	1726	1726	1726	0
508	20241002	123000	55235878	1726	1726	1726	1726	0
509	20241002	122900	55235878	1726	1726	1726	1726	0
510	20241002	122800	55235878	1726	1726	1726	1726	0
511	20241002	122700	55235878	1726	1726	1726	1726	0
512	20241002	122600	55235878	1726	1726	1726	1726	1
513	20241002	122500	55234152	1702	1702	1702	1702	0
514	20241002	122400	55234152	1702	1702	1702	1702	0
515	20241002	122300	55234152	1702	1702	1702	1702	700
516	20241002	122200	54042752	1700	1711	1711	1700	300
517	20241002	122100	53531851	1730	1730	1730	1730	0
518	20241002	122000	53531851	1730	1730	1730	1730	0
519	20241002	121900	53531851	1730	1730	1730	1730	0
520	20241002	121800	53531851	1730	1730	1730	1730	0
521	20241002	121700	53531851	1730	1730	1730	1730	0
522	20241002	121600	53531851	1730	1730	1730	1730	1
523	20241002	121500	53530121	1730	1730	1730	1730	1
524	20241002	121400	53528391	1706	1706	1706	1706	0
525	20241002	121300	53528391	1706	1706	1706	1706	1
526	20241002	121200	53526685	1735	1735	1735	1735	0
527	20241002	121100	53526685	1735	1735	1735	1735	0
528	20241002	121000	53526685	1735	1735	1735	1735	0
529	20241002	120900	53526685	1735	1735	1735	1735	0
530	20241002	120800	53526685	1735	1735	1735	1735	0
531	20241002	120700	53526685	1735	1735	1735	1735	0
532	20241002	120600	53526685	1735	1735	1735	1735	0
533	20241002	120500	53526685	1735	1735	1735	1735	0
534	20241002	120400	53526685	1735	1735	1735	1735	0
535	20241002	120300	53526685	1735	1735	1735	1735	0
536	20241002	120200	53526685	1735	1735	1735	1735	0
537	20241002	120100	53526685	1735	1734	1735	1734	12
538	20241002	120000	53505876	1735	1734	1735	1734	5
539	20241002	115900	53497205	1735	1735	1735	1735	0
540	20241002	115800	53497205	1735	1735	1735	1735	253
541	20241002	115700	53058250	1735	1735	1735	1735	0
542	20241002	115600	53058250	1735	1734	1735	1734	2
543	20241002	115500	53054781	1696	1696	1696	1696	1
544	20241002	115400	53053085	1735	1735	1735	1735	0
545	20241002	115300	53053085	1735	1735	1735	1735	0
546	20241002	115200	53053085	1735	1735	1735	1735	1
547	20241002	115100	53051350	1734	1730	1734	1730	287
548	20241002	115000	52554086	1730	1728	1730	1728	500
549	20241002	114900	51689975	1728	1724	1728	1724	200
550	20241002	114800	51344989	1724	1724	1724	1724	2
551	20241002	114700	51341541	1711	1705	1711	1705	293
552	20241002	114600	50840991	1682	1724	1728	1682	1820
553	20241002	114500	47717932	1724	1724	1724	1724	11
554	20241002	114400	47698968	1724	1724	1724	1724	121
555	20241002	114300	47490364	1724	1709	1724	1709	6286
556	20241002	114200	36737815	1710	1710	1710	1710	0
557	20241002	114100	36737815	1710	1710	1710	1710	0
558	20241002	114000	36737815	1710	1710	1710	1710	0
559	20241002	113900	36737815	1710	1710	1710	1710	0
560	20241002	113800	36737815	1710	1710	1710	1710	0
561	20241002	113700	36737815	1710	1710	1710	1710	0
562	20241002	113600	36737815	1710	1709	1710	1709	100
563	20241002	113500	36566885	1708	1708	1708	1708	22
564	20241002	113400	36529309	1708	1708	1708	1708	79
565	20241002	113300	36394377	1708	1708	1708	1708	5
566	20241002	113200	36385837	1710	1710	1710	1710	0
567	20241002	113100	36385837	1710	1710	1710	1710	0
568	20241002	113000	36385837	1710	1710	1710	1710	0
569	20241002	112900	36385837	1710	1710	1710	1710	0
570	20241002	112800	36385837	1710	1710	1710	1710	0
571	20241002	112700	36385837	1710	1710	1710	1710	0
572	20241002	112600	36385837	1710	1710	1710	1710	0
573	20241002	112500	36385837	1710	1708	1710	1708	100
574	20241002	112400	36214938	1708	1706	1708	1706	223
575	20241002	112300	35834288	1708	1708	1708	1708	0
576	20241002	112200	35834288	1708	1708	1708	1708	0
577	20241002	112100	35834288	1708	1708	1708	1708	0
578	20241002	112000	35834288	1708	1708	1708	1708	0
579	20241002	111900	35834288	1708	1708	1708	1708	0
580	20241002	111800	35834288	1708	1708	1708	1708	0
581	20241002	111700	35834288	1708	1708	1708	1708	1
582	20241002	111600	35832580	1709	1709	1709	1709	0
583	20241002	111500	35832580	1709	1709	1709	1709	0
584	20241002	111400	35832580	1709	1709	1709	1709	0
585	20241002	111300	35832580	1709	1709	1709	1709	0
586	20241002	111200	35832580	1709	1710	1712	1709	479
587	20241002	111100	35013391	1710	1710	1710	1710	2
588	20241002	111000	35009971	1713	1712	1713	1712	89
589	20241002	110900	34857584	1713	1710	1713	1710	401
590	20241002	110800	34170931	1711	1711	1711	1711	1
591	20241002	110700	34169220	1712	1711	1712	1711	7
592	20241002	110600	34157242	1710	1704	1710	1704	300
593	20241002	110500	33644893	1704	1703	1704	1703	31
594	20241002	110400	33592079	1703	1700	1703	1700	259
595	20241002	110300	33151717	1669	1700	1700	1669	13
596	20241002	110200	33129927	1700	1700	1701	1669	740
597	20241002	110100	31875026	1700	1699	1700	1699	1000
598	20241002	110000	30175553	1699	1699	1699	1699	0
599	20241002	105900	30175553	1699	1698	1699	1698	50
600	20241002	105800	30090650	1698	1696	1698	1686	241
601	20241002	105700	29682872	1696	1695	1696	1695	36
602	20241002	105600	29621851	1695	1687	1695	1687	345
603	20241002	105500	29038338	1687	1683	1687	1683	132
604	20241002	105400	28816038	1683	1683	1683	1683	0
605	20241002	105300	28816038	1683	1678	1683	1678	411
606	20241002	105200	28125445	1679	1679	1679	1679	2
607	20241002	105100	28122087	1679	1679	1679	1679	1
608	20241002	105000	28120408	1679	1652	1679	1652	1692
609	20241002	104900	25289664	1655	1655	1655	1655	0
610	20241002	104800	25289664	1655	1651	1655	1651	202
611	20241002	104700	24955976	1651	1647	1651	1647	92
612	20241002	104600	24804448	1647	1643	1647	1640	329
613	20241002	104500	24264745	1639	1632	1639	1632	829
614	20241002	104400	22909469	1632	1632	1632	1632	0
615	20241002	104300	22909469	1632	1632	1632	1632	1
616	20241002	104200	22907837	1631	1631	1631	1631	0
617	20241002	104100	22907837	1631	1631	1631	1631	0
618	20241002	104000	22907837	1631	1631	1631	1631	6
619	20241002	103900	22898051	1632	1632	1632	1632	0
620	20241002	103800	22898051	1632	1632	1632	1632	0
621	20241002	103700	22898051	1632	1632	1632	1632	0
622	20241002	103600	22898051	1632	1632	1632	1632	0
623	20241002	103500	22898051	1632	1632	1632	1632	0
624	20241002	103400	22898051	1632	1632	1632	1622	203
625	20241002	103300	22568765	1622	1622	1622	1622	0
626	20241002	103200	22568765	1622	1622	1622	1622	0
627	20241002	103100	22568765	1622	1622	1622	1622	0
628	20241002	103000	22568765	1622	1622	1622	1622	0
629	20241002	102900	22568765	1622	1622	1622	1622	0
630	20241002	102800	22568765	1622	1622	1622	1622	1843
631	20241002	102700	19579419	1622	1622	1622	1622	0
632	20241002	102600	19579419	1622	1622	1622	1622	0
633	20241002	102500	19579419	1622	1622	1622	1622	0
634	20241002	102400	19579419	1622	1622	1622	1622	177
635	20241002	102300	19292325	1622	1622	1622	1622	0
636	20241002	102200	19292325	1622	1621	1622	1621	303
637	20241002	102100	18801026	1621	1621	1621	1621	0
638	20241002	102000	18801026	1621	1621	1621	1621	0
639	20241002	101900	18801026	1621	1621	1621	1621	0
640	20241002	101800	18801026	1621	1621	1621	1621	0
641	20241002	101700	18801026	1621	1621	1621	1621	0
642	20241002	101600	18801026	1621	1621	1621	1621	0
643	20241002	101500	18801026	1621	1621	1621	1621	10
644	20241002	101400	18784816	1622	1622	1622	1622	0
645	20241002	101300	18784816	1622	1622	1622	1622	0
646	20241002	101200	18784816	1622	1622	1622	1622	0
647	20241002	101100	18784816	1622	1622	1622	1622	0
648	20241002	101000	18784816	1622	1622	1622	1622	0
649	20241002	100900	18784816	1622	1622	1622	1622	0
650	20241002	100800	18784816	1622	1618	1622	1618	45
651	20241002	100700	18711947	1610	1610	1610	1610	0
652	20241002	100600	18711947	1610	1610	1610	1610	0
653	20241002	100500	18711947	1610	1610	1610	1610	0
654	20241002	100400	18711947	1610	1610	1610	1610	0
655	20241002	100300	18711947	1610	1624	1624	1610	3700
656	20241002	100200	12744434	1624	1624	1624	1624	0
657	20241002	100100	12744434	1624	1624	1624	1624	5
658	20241002	100000	12736314	1624	1624	1624	1624	5
659	20241002	095900	12728194	1624	1624	1624	1624	1
660	20241002	095800	12726570	1614	1614	1614	1614	130
661	20241002	095700	12516750	1624	1624	1624	1624	0
662	20241002	095600	12516750	1624	1624	1624	1624	0
663	20241002	095500	12516750	1624	1624	1624	1624	0
664	20241002	095400	12516750	1624	1619	1624	1619	6
665	20241002	095300	12507025	1619	1619	1619	1619	4
666	20241002	095200	12500549	1624	1624	1624	1624	0
667	20241002	095100	12500549	1624	1624	1624	1624	0
668	20241002	095000	12500549	1624	1624	1624	1624	1
669	20241002	094900	12498925	1610	1610	1610	1610	0
670	20241002	094800	12498925	1610	1610	1610	1610	0
671	20241002	094700	12498925	1610	1616	1616	1610	1000
672	20241002	094600	10885704	1634	1634	1634	1634	11
673	20241002	094500	10867730	1634	1634	1634	1634	1
674	20241002	094400	10866096	1634	1634	1634	1634	1
675	20241002	094300	10864462	1635	1630	1635	1630	10
676	20241002	094200	10848157	1615	1615	1615	1615	0
677	20241002	094100	10848157	1615	1615	1615	1615	0
678	20241002	094000	10848157	1615	1615	1615	1615	60
679	20241002	093900	10751257	1630	1630	1630	1630	0
680	20241002	093800	10751257	1630	1630	1630	1630	0
681	20241002	093700	10751257	1630	1630	1630	1630	0
682	20241002	093600	10751257	1630	1630	1630	1630	32
683	20241002	093500	10699097	1635	1635	1635	1635	43
684	20241002	093400	10628792	1635	1635	1635	1635	0
685	20241002	093300	10628792	1635	1635	1635	1635	0
686	20241002	093200	10628792	1635	1635	1635	1635	176
687	20241002	093100	10341032	1635	1634	1635	1634	52
688	20241002	093000	10256063	1620	1620	1620	1620	300
689	20241002	092900	9770063	1628	1627	1628	1627	102
690	20241002	092800	9604058	1621	1635	1635	1620	1225
691	20241002	092700	7616200	1635	1638	1638	1635	272
692	20241002	092600	7171297	1635	1635	1635	1635	0
693	20241002	092500	7171297	1635	1628	1635	1628	186
694	20241002	092400	6867608	1628	1628	1628	1628	0
695	20241002	092300	6867608	1628	1628	1628	1628	1
696	20241002	092200	6865980	1620	1628	1628	1620	11
697	20241002	092100	6848080	1628	1619	1628	1619	16
698	20241002	092000	6822167	1635	1635	1635	1635	0
699	20241002	091900	6822167	1635	1635	1635	1635	0
700	20241002	091800	6822167	1635	1635	1635	1635	0
701	20241002	091700	6822167	1635	1635	1635	1635	0
702	20241002	091600	6822167	1635	1635	1635	1635	0
703	20241002	091500	6822167	1635	1635	1635	1635	0
704	20241002	091400	6822167	1635	1635	1635	1635	0
705	20241002	091300	6822167	1635	1635	1635	1635	0
706	20241002	091200	6822167	1635	1635	1635	1635	0
707	20241002	091100	6822167	1635	1633	1635	1633	1000
708	20241002	091000	5187267	1635	1635	1635	1635	0
709	20241002	090900	5187267	1635	1613	1635	1613	22
710	20241002	090800	5151539	1635	1635	1635	1635	0
711	20241002	090700	5151539	1635	1635	1635	1635	0
712	20241002	090600	5151539	1635	1635	1635	1635	0
713	20241002	090500	5151539	1635	1626	1635	1626	201
714	20241002	090400	4824382	1607	1607	1607	1607	0
715	20241002	090300	4824382	1607	1607	1607	1607	0
716	20241002	090200	4824382	1607	1644	1644	1607	967
717	20241002	090100	3265345	1644	1644	1644	1644	243
718	20241002	090000	2865853	1659	1606	1659	1606	1784