KissMeData/073560/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195100	86415219	1340	1340	1340	1340	8646
3	20241002	195000	86415219	1340	1340	1340	1340	0
4	20241002	194900	86415219	1340	1340	1340	1340	0
5	20241002	194800	86415219	1340	1340	1340	1340	0
6	20241002	194700	86415219	1340	1340	1340	1340	0
7	20241002	194600	86415219	1340	1340	1340	1340	0
8	20241002	194500	86415219	1340	1340	1340	1340	0
9	20241002	194400	86415219	1340	1340	1340	1340	0
10	20241002	194300	86415219	1340	1340	1340	1340	0
11	20241002	194200	86415219	1340	1340	1340	1340	0
12	20241002	194100	86415219	1340	1340	1340	1340	0
13	20241002	194000	86415219	1340	1340	1340	1340	0
14	20241002	193900	86415219	1340	1340	1340	1340	0
15	20241002	193800	86415219	1340	1340	1340	1340	0
16	20241002	193700	86415219	1340	1340	1340	1340	0
17	20241002	193600	86415219	1340	1340	1340	1340	0
18	20241002	193500	86415219	1340	1340	1340	1340	0
19	20241002	193400	86415219	1340	1340	1340	1340	0
20	20241002	193300	86415219	1340	1340	1340	1340	0
21	20241002	193200	86415219	1340	1340	1340	1340	0
22	20241002	193100	86415219	1340	1340	1340	1340	0
23	20241002	193000	86415219	1340	1340	1340	1340	0
24	20241002	192900	86415219	1340	1340	1340	1340	0
25	20241002	192800	86415219	1340	1340	1340	1340	0
26	20241002	192700	86415219	1340	1340	1340	1340	0
27	20241002	192600	86415219	1340	1340	1340	1340	0
28	20241002	192500	86415219	1340	1340	1340	1340	0
29	20241002	192400	86415219	1340	1340	1340	1340	0
30	20241002	192300	86415219	1340	1340	1340	1340	0
31	20241002	192200	86415219	1340	1340	1340	1340	0
32	20241002	192100	86415219	1340	1340	1340	1340	8646
33	20241002	192000	86415219	1340	1340	1340	1340	0
34	20241002	191900	86415219	1340	1340	1340	1340	0
35	20241002	191800	86415219	1340	1340	1340	1340	0
36	20241002	191700	86415219	1340	1340	1340	1340	0
37	20241002	191600	86415219	1340	1340	1340	1340	0
38	20241002	191500	86415219	1340	1340	1340	1340	0
39	20241002	191400	86415219	1340	1340	1340	1340	0
40	20241002	191300	86415219	1340	1340	1340	1340	0
41	20241002	191200	86415219	1340	1340	1340	1340	0
42	20241002	191100	86415219	1340	1340	1340	1340	0
43	20241002	191000	86415219	1340	1340	1340	1340	0
44	20241002	190900	86415219	1340	1340	1340	1340	0
45	20241002	190800	86415219	1340	1340	1340	1340	0
46	20241002	190700	86415219	1340	1340	1340	1340	0
47	20241002	190600	86415219	1340	1340	1340	1340	0
48	20241002	190500	86415219	1340	1340	1340	1340	0
49	20241002	190400	86415219	1340	1340	1340	1340	0
50	20241002	190300	86415219	1340	1340	1340	1340	0
51	20241002	190200	86415219	1340	1340	1340	1340	0
52	20241002	190100	86415219	1340	1340	1340	1340	0
53	20241002	190000	86415219	1340	1340	1340	1340	0
54	20241002	185900	86415219	1340	1340	1340	1340	0
55	20241002	185800	86415219	1340	1340	1340	1340	0
56	20241002	185700	86415219	1340	1340	1340	1340	0
57	20241002	185600	86415219	1340	1340	1340	1340	0
58	20241002	185500	86415219	1340	1340	1340	1340	0
59	20241002	185400	86415219	1340	1340	1340	1340	0
60	20241002	185300	86415219	1340	1340	1340	1340	0
61	20241002	185200	86415219	1340	1340	1340	1340	0
62	20241002	185100	86415219	1340	1340	1340	1340	8646
63	20241002	185000	86415219	1340	1340	1340	1340	0
64	20241002	184900	86415219	1340	1340	1340	1340	0
65	20241002	184800	86415219	1340	1340	1340	1340	0
66	20241002	184700	86415219	1340	1340	1340	1340	0
67	20241002	184600	86415219	1340	1340	1340	1340	0
68	20241002	184500	86415219	1340	1340	1340	1340	0
69	20241002	184400	86415219	1340	1340	1340	1340	0
70	20241002	184300	86415219	1340	1340	1340	1340	0
71	20241002	184200	86415219	1340	1340	1340	1340	0
72	20241002	184100	86415219	1340	1340	1340	1340	0
73	20241002	184000	86415219	1340	1340	1340	1340	0
74	20241002	183900	86415219	1340	1340	1340	1340	0
75	20241002	183800	86415219	1340	1340	1340	1340	0
76	20241002	183700	86415219	1340	1340	1340	1340	0
77	20241002	183600	86415219	1340	1340	1340	1340	0
78	20241002	183500	86415219	1340	1340	1340	1340	0
79	20241002	183400	86415219	1340	1340	1340	1340	0
80	20241002	183300	86415219	1340	1340	1340	1340	0
81	20241002	183200	86415219	1340	1340	1340	1340	0
82	20241002	183100	86415219	1340	1340	1340	1340	0
83	20241002	183000	86415219	1340	1340	1340	1340	0
84	20241002	182900	86415219	1340	1340	1340	1340	0
85	20241002	182800	86415219	1340	1340	1340	1340	0
86	20241002	182700	86415219	1340	1340	1340	1340	0
87	20241002	182600	86415219	1340	1340	1340	1340	0
88	20241002	182500	86415219	1340	1340	1340	1340	0
89	20241002	182400	86415219	1340	1340	1340	1340	0
90	20241002	182300	86415219	1340	1340	1340	1340	0
91	20241002	182200	86415219	1340	1340	1340	1340	0
92	20241002	182100	86415219	1340	1340	1340	1340	8646
93	20241002	182000	86415219	1340	1340	1340	1340	0
94	20241002	181900	86415219	1340	1340	1340	1340	0
95	20241002	181800	86415219	1340	1340	1340	1340	0
96	20241002	181700	86415219	1340	1340	1340	1340	0
97	20241002	181600	86415219	1340	1340	1340	1340	0
98	20241002	181500	86415219	1340	1340	1340	1340	0
99	20241002	181400	86415219	1340	1340	1340	1340	0
100	20241002	181300	86415219	1340	1340	1340	1340	0
101	20241002	181200	86415219	1340	1340	1340	1340	0
102	20241002	181100	86415219	1340	1340	1340	1340	0
103	20241002	181000	86415219	1340	1340	1340	1340	0
104	20241002	180900	86415219	1340	1340	1340	1340	0
105	20241002	180800	86415219	1340	1340	1340	1340	0
106	20241002	180700	86415219	1340	1340	1340	1340	0
107	20241002	180600	86415219	1340	1340	1340	1340	0
108	20241002	180500	86415219	1340	1340	1340	1340	0
109	20241002	180400	86415219	1340	1340	1340	1340	0
110	20241002	180300	86415219	1340	1340	1340	1340	0
111	20241002	180200	86415219	1340	1340	1340	1340	0
112	20241002	180100	86415219	1340	1340	1340	1340	0
113	20241002	180000	86415219	1340	1340	1340	1340	0
114	20241002	175900	86415219	1340	1340	1340	1340	0
115	20241002	175800	86415219	1340	1340	1340	1340	0
116	20241002	175700	86415219	1340	1340	1340	1340	0
117	20241002	175600	86415219	1340	1340	1340	1340	0
118	20241002	175500	86415219	1340	1340	1340	1340	0
119	20241002	175400	86415219	1340	1340	1340	1340	0
120	20241002	175300	86415219	1340	1340	1340	1340	0
121	20241002	175200	86415219	1340	1340	1340	1340	0
122	20241002	175100	86415219	1340	1340	1340	1340	8646
123	20241002	175000	86415219	1340	1340	1340	1340	0
124	20241002	174900	86415219	1340	1340	1340	1340	0
125	20241002	174800	86415219	1340	1340	1340	1340	0
126	20241002	174700	86415219	1340	1340	1340	1340	0
127	20241002	174600	86415219	1340	1340	1340	1340	0
128	20241002	174500	86415219	1340	1340	1340	1340	0
129	20241002	174400	86415219	1340	1340	1340	1340	0
130	20241002	174300	86415219	1340	1340	1340	1340	0
131	20241002	174200	86415219	1340	1340	1340	1340	0
132	20241002	174100	86415219	1340	1340	1340	1340	0
133	20241002	174000	86415219	1340	1340	1340	1340	0
134	20241002	173900	86415219	1340	1340	1340	1340	0
135	20241002	173800	86415219	1340	1340	1340	1340	0
136	20241002	173700	86415219	1340	1340	1340	1340	0
137	20241002	173600	86415219	1340	1340	1340	1340	0
138	20241002	173500	86415219	1340	1340	1340	1340	0
139	20241002	173400	86415219	1340	1340	1340	1340	0
140	20241002	173300	86415219	1340	1340	1340	1340	0
141	20241002	173200	86415219	1340	1340	1340	1340	0
142	20241002	173100	86415219	1340	1340	1340	1340	0
143	20241002	173000	86415219	1340	1340	1340	1340	0
144	20241002	172900	86415219	1340	1340	1340	1340	0
145	20241002	172800	86415219	1340	1340	1340	1340	0
146	20241002	172700	86415219	1340	1340	1340	1340	0
147	20241002	172600	86415219	1340	1340	1340	1340	0
148	20241002	172500	86415219	1340	1340	1340	1340	0
149	20241002	172400	86415219	1340	1340	1340	1340	0
150	20241002	172300	86415219	1340	1340	1340	1340	0
151	20241002	172200	86415219	1340	1340	1340	1340	0
152	20241002	172100	86415219	1340	1340	1340	1340	8646
153	20241002	172000	86415219	1340	1340	1340	1340	0
154	20241002	171900	86415219	1340	1340	1340	1340	0
155	20241002	171800	86415219	1340	1340	1340	1340	0
156	20241002	171700	86415219	1340	1340	1340	1340	0
157	20241002	171600	86415219	1340	1340	1340	1340	0
158	20241002	171500	86415219	1340	1340	1340	1340	0
159	20241002	171400	86415219	1340	1340	1340	1340	0
160	20241002	171300	86415219	1340	1340	1340	1340	0
161	20241002	171200	86415219	1340	1340	1340	1340	0
162	20241002	171100	86415219	1340	1340	1340	1340	0
163	20241002	171000	86415219	1340	1340	1340	1340	0
164	20241002	170900	86415219	1340	1340	1340	1340	0
165	20241002	170800	86415219	1340	1340	1340	1340	0
166	20241002	170700	86415219	1340	1340	1340	1340	0
167	20241002	170600	86415219	1340	1340	1340	1340	0
168	20241002	170500	86415219	1340	1340	1340	1340	0
169	20241002	170400	86415219	1340	1340	1340	1340	0
170	20241002	170300	86415219	1340	1340	1340	1340	0
171	20241002	170200	86415219	1340	1340	1340	1340	0
172	20241002	170100	86415219	1340	1340	1340	1340	0
173	20241002	170000	86415219	1340	1340	1340	1340	0
174	20241002	165900	86415219	1340	1340	1340	1340	0
175	20241002	165800	86415219	1340	1340	1340	1340	0
176	20241002	165700	86415219	1340	1340	1340	1340	0
177	20241002	165600	86415219	1340	1340	1340	1340	0
178	20241002	165500	86415219	1340	1340	1340	1340	0
179	20241002	165400	86415219	1340	1340	1340	1340	0
180	20241002	165300	86415219	1340	1340	1340	1340	0
181	20241002	165200	86415219	1340	1340	1340	1340	0
182	20241002	165100	86415219	1340	1340	1340	1340	8646
183	20241002	165000	86415219	1340	1340	1340	1340	0
184	20241002	164900	86415219	1340	1340	1340	1340	0
185	20241002	164800	86415219	1340	1340	1340	1340	0
186	20241002	164700	86415219	1340	1340	1340	1340	0
187	20241002	164600	86415219	1340	1340	1340	1340	0
188	20241002	164500	86415219	1340	1340	1340	1340	0
189	20241002	164400	86415219	1340	1340	1340	1340	0
190	20241002	164300	86415219	1340	1340	1340	1340	0
191	20241002	164200	86415219	1340	1340	1340	1340	0
192	20241002	164100	86415219	1340	1340	1340	1340	0
193	20241002	164000	86415219	1340	1340	1340	1340	0
194	20241002	163900	86415219	1340	1340	1340	1340	0
195	20241002	163800	86415219	1340	1340	1340	1340	0
196	20241002	163700	86415219	1340	1340	1340	1340	0
197	20241002	163600	86415219	1340	1340	1340	1340	0
198	20241002	163500	86415219	1340	1340	1340	1340	0
199	20241002	163400	86415219	1340	1340	1340	1340	0
200	20241002	163300	86415219	1340	1340	1340	1340	0
201	20241002	163200	86415219	1340	1340	1340	1340	0
202	20241002	163100	86415219	1340	1340	1340	1340	0
203	20241002	163000	86415219	1340	1340	1340	1340	0
204	20241002	162900	86415219	1340	1340	1340	1340	0
205	20241002	162800	86415219	1340	1340	1340	1340	0
206	20241002	162700	86415219	1340	1340	1340	1340	0
207	20241002	162600	86415219	1340	1340	1340	1340	0
208	20241002	162500	86415219	1340	1340	1340	1340	0
209	20241002	162400	86415219	1340	1340	1340	1340	0
210	20241002	162300	86415219	1340	1340	1340	1340	0
211	20241002	162200	86415219	1340	1340	1340	1340	0
212	20241002	162100	86415219	1340	1340	1340	1340	8646
213	20241002	162000	86415219	1340	1340	1340	1340	0
214	20241002	161900	86415219	1340	1340	1340	1340	0
215	20241002	161800	86415219	1340	1340	1340	1340	0
216	20241002	161700	86415219	1340	1340	1340	1340	0
217	20241002	161600	86415219	1340	1340	1340	1340	0
218	20241002	161500	86415219	1340	1340	1340	1340	0
219	20241002	161400	86415219	1340	1340	1340	1340	0
220	20241002	161300	86415219	1340	1340	1340	1340	0
221	20241002	161200	86415219	1340	1340	1340	1340	0
222	20241002	161100	86415219	1340	1340	1340	1340	0
223	20241002	161000	86415219	1340	1340	1340	1340	0
224	20241002	160900	86415219	1340	1340	1340	1340	0
225	20241002	160800	86415219	1340	1340	1340	1340	0
226	20241002	160700	86415219	1340	1340	1340	1340	0
227	20241002	160600	86415219	1340	1340	1340	1340	0
228	20241002	160500	86415219	1340	1340	1340	1340	0
229	20241002	160400	86415219	1340	1340	1340	1340	0
230	20241002	160300	86415219	1340	1340	1340	1340	0
231	20241002	160200	86415219	1340	1340	1340	1340	0
232	20241002	160100	86415219	1340	1340	1340	1340	0
233	20241002	160000	86415219	1340	1340	1340	1340	0
234	20241002	155900	86415219	1340	1340	1340	1340	0
235	20241002	155800	86415219	1340	1340	1340	1340	0
236	20241002	155700	86415219	1340	1340	1340	1340	0
237	20241002	155600	86415219	1340	1340	1340	1340	0
238	20241002	155500	86415219	1340	1340	1340	1340	0
239	20241002	155400	86415219	1340	1340	1340	1340	0
240	20241002	155300	86415219	1340	1340	1340	1340	0
241	20241002	155200	86415219	1340	1340	1340	1340	0
242	20241002	155100	86415219	1340	1340	1340	1340	8646
243	20241002	155000	86415219	1340	1340	1340	1340	0
244	20241002	154900	86415219	1340	1340	1340	1340	0
245	20241002	154800	86415219	1340	1340	1340	1340	0
246	20241002	154700	86415219	1340	1340	1340	1340	0
247	20241002	154600	86415219	1340	1340	1340	1340	0
248	20241002	154500	86415219	1340	1340	1340	1340	0
249	20241002	154400	86415219	1340	1340	1340	1340	0
250	20241002	154300	86415219	1340	1340	1340	1340	0
251	20241002	154200	86415219	1340	1340	1340	1340	0
252	20241002	154100	86415219	1340	1340	1340	1340	0
253	20241002	154000	86415219	1340	1340	1340	1340	0
254	20241002	153900	86415219	1340	1340	1340	1340	0
255	20241002	153800	86415219	1340	1340	1340	1340	0
256	20241002	153700	86415219	1340	1340	1340	1340	0
257	20241002	153600	86415219	1340	1340	1340	1340	0
258	20241002	153500	86415219	1340	1340	1340	1340	0
259	20241002	153400	86415219	1340	1340	1340	1340	0
260	20241002	153300	86415219	1340	1340	1340	1340	0
261	20241002	153200	86415219	1340	1340	1340	1340	0
262	20241002	153100	86415219	1340	1340	1340	1340	0
263	20241002	153000	86415219	1340	1340	1340	1340	8646
264	20241002	152900	74829579	1347	1347	1347	1347	0
265	20241002	152800	74829579	1347	1347	1347	1347	0
266	20241002	152700	74829579	1347	1347	1347	1347	0
267	20241002	152600	74829579	1347	1347	1347	1347	0
268	20241002	152500	74829579	1347	1347	1347	1347	0
269	20241002	152400	74829579	1347	1347	1347	1347	0
270	20241002	152300	74829579	1347	1347	1347	1347	0
271	20241002	152200	74829579	1347	1347	1347	1347	0
272	20241002	152100	74829579	1347	1347	1347	1347	0
273	20241002	152000	74829579	1347	1347	1347	1347	0
274	20241002	151900	74829579	1347	1347	1347	1347	0
275	20241002	151800	74829579	1347	1347	1347	1347	0
276	20241002	151700	74829579	1347	1347	1347	1347	0
277	20241002	151600	74829579	1347	1347	1347	1347	1
278	20241002	151500	74828232	1344	1344	1344	1344	0
279	20241002	151400	74828232	1344	1344	1344	1344	55
280	20241002	151300	74754312	1345	1345	1345	1345	0
281	20241002	151200	74754312	1345	1345	1345	1345	0
282	20241002	151100	74754312	1345	1346	1346	1345	672
283	20241002	151000	73850203	1346	1346	1346	1346	0
284	20241002	150900	73850203	1346	1346	1346	1346	0
285	20241002	150800	73850203	1346	1346	1346	1346	0
286	20241002	150700	73850203	1346	1346	1346	1346	2
287	20241002	150600	73847511	1346	1347	1347	1346	2158
288	20241002	150500	70942384	1348	1348	1348	1348	0
289	20241002	150400	70942384	1348	1348	1348	1348	0
290	20241002	150300	70942384	1348	1348	1348	1348	0
291	20241002	150200	70942384	1348	1348	1348	1348	0
292	20241002	150100	70942384	1348	1348	1348	1348	0
293	20241002	150000	70942384	1348	1348	1348	1348	74
294	20241002	145900	70842632	1347	1347	1347	1347	26
295	20241002	145800	70807610	1348	1348	1348	1348	0
296	20241002	145700	70807610	1348	1348	1348	1348	0
297	20241002	145600	70807610	1348	1348	1348	1348	74
298	20241002	145500	70707858	1348	1348	1348	1348	10
299	20241002	145400	70694378	1347	1347	1347	1347	0
300	20241002	145300	70694378	1347	1347	1347	1347	690
301	20241002	145200	69764948	1347	1347	1347	1347	25
302	20241002	145100	69731273	1348	1348	1348	1348	501
303	20241002	145000	69055925	1349	1349	1349	1349	185
304	20241002	144900	68806360	1349	1349	1349	1349	0
305	20241002	144800	68806360	1349	1349	1349	1349	0
306	20241002	144700	68806360	1349	1349	1349	1349	0
307	20241002	144600	68806360	1349	1349	1349	1349	0
308	20241002	144500	68806360	1349	1349	1349	1349	0
309	20241002	144400	68806360	1349	1349	1349	1349	0
310	20241002	144300	68806360	1349	1349	1349	1349	0
311	20241002	144200	68806360	1349	1349	1349	1349	0
312	20241002	144100	68806360	1349	1349	1349	1349	0
313	20241002	144000	68806360	1349	1349	1349	1349	0
314	20241002	143900	68806360	1349	1349	1349	1349	0
315	20241002	143800	68806360	1349	1349	1349	1349	0
316	20241002	143700	68806360	1349	1348	1349	1348	5
317	20241002	143600	68799617	1349	1349	1349	1349	0
318	20241002	143500	68799617	1349	1347	1349	1347	5
319	20241002	143400	68792878	1350	1350	1350	1350	0
320	20241002	143300	68792878	1350	1350	1350	1350	0
321	20241002	143200	68792878	1350	1350	1350	1350	0
322	20241002	143100	68792878	1350	1350	1350	1350	0
323	20241002	143000	68792878	1350	1348	1350	1346	73
324	20241002	142900	68694599	1349	1349	1349	1349	0
325	20241002	142800	68694599	1349	1349	1349	1349	0
326	20241002	142700	68694599	1349	1349	1349	1349	0
327	20241002	142600	68694599	1349	1349	1349	1349	23
328	20241002	142500	68663572	1350	1350	1350	1350	0
329	20241002	142400	68663572	1350	1350	1350	1350	0
330	20241002	142300	68663572	1350	1350	1350	1350	0
331	20241002	142200	68663572	1350	1350	1350	1350	8
332	20241002	142100	68652772	1350	1350	1350	1350	0
333	20241002	142000	68652772	1350	1350	1350	1350	1
334	20241002	141900	68651422	1349	1348	1349	1348	22
335	20241002	141800	68621763	1348	1347	1350	1347	79
336	20241002	141700	68515267	1350	1350	1350	1350	0
337	20241002	141600	68515267	1350	1350	1350	1350	0
338	20241002	141500	68515267	1350	1350	1350	1350	0
339	20241002	141400	68515267	1350	1343	1350	1343	5002
340	20241002	141300	61773905	1342	1342	1342	1342	1
341	20241002	141200	61772563	1341	1341	1341	1341	0
342	20241002	141100	61772563	1341	1341	1341	1341	0
343	20241002	141000	61772563	1341	1341	1341	1341	14
344	20241002	140900	61753789	1340	1340	1340	1340	0
345	20241002	140800	61753789	1340	1340	1340	1340	0
346	20241002	140700	61753789	1340	1340	1340	1340	0
347	20241002	140600	61753789	1340	1340	1340	1340	0
348	20241002	140500	61753789	1340	1340	1340	1340	0
349	20241002	140400	61753789	1340	1340	1340	1340	0
350	20241002	140300	61753789	1340	1340	1340	1340	0
351	20241002	140200	61753789	1340	1340	1340	1340	0
352	20241002	140100	61753789	1340	1340	1340	1340	0
353	20241002	140000	61753789	1340	1340	1340	1340	0
354	20241002	135900	61753789	1340	1340	1340	1340	0
355	20241002	135800	61753789	1340	1340	1340	1340	0
356	20241002	135700	61753789	1340	1340	1340	1340	0
357	20241002	135600	61753789	1340	1345	1345	1340	2061
358	20241002	135500	58988608	1345	1345	1345	1345	0
359	20241002	135400	58988608	1345	1345	1345	1345	0
360	20241002	135300	58988608	1345	1345	1345	1345	0
361	20241002	135200	58988608	1345	1345	1345	1345	0
362	20241002	135100	58988608	1345	1345	1345	1345	109
363	20241002	135000	58842003	1347	1347	1347	1347	0
364	20241002	134900	58842003	1347	1347	1347	1347	0
365	20241002	134800	58842003	1347	1347	1347	1347	0
366	20241002	134700	58842003	1347	1347	1347	1347	0
367	20241002	134600	58842003	1347	1347	1347	1347	0
368	20241002	134500	58842003	1347	1347	1347	1347	0
369	20241002	134400	58842003	1347	1347	1347	1347	0
370	20241002	134300	58842003	1347	1347	1347	1347	0
371	20241002	134200	58842003	1347	1347	1347	1347	105
372	20241002	134100	58700568	1347	1351	1351	1347	2097
373	20241002	134000	55872507	1352	1352	1352	1352	0
374	20241002	133900	55872507	1352	1352	1352	1352	0
375	20241002	133800	55872507	1352	1352	1352	1352	0
376	20241002	133700	55872507	1352	1352	1352	1352	0
377	20241002	133600	55872507	1352	1352	1352	1352	0
378	20241002	133500	55872507	1352	1352	1352	1352	0
379	20241002	133400	55872507	1352	1352	1352	1352	0
380	20241002	133300	55872507	1352	1352	1352	1352	0
381	20241002	133200	55872507	1352	1352	1352	1352	0
382	20241002	133100	55872507	1352	1352	1352	1352	0
383	20241002	133000	55872507	1352	1352	1352	1352	0
384	20241002	132900	55872507	1352	1352	1352	1352	0
385	20241002	132800	55872507	1352	1352	1352	1352	0
386	20241002	132700	55872507	1352	1352	1352	1352	0
387	20241002	132600	55872507	1352	1352	1352	1352	0
388	20241002	132500	55872507	1352	1352	1352	1352	0
389	20241002	132400	55872507	1352	1352	1352	1352	0
390	20241002	132300	55872507	1352	1352	1352	1352	0
391	20241002	132200	55872507	1352	1352	1352	1352	0
392	20241002	132100	55872507	1352	1352	1352	1352	0
393	20241002	132000	55872507	1352	1352	1352	1352	0
394	20241002	131900	55872507	1352	1352	1352	1352	0
395	20241002	131800	55872507	1352	1352	1352	1352	0
396	20241002	131700	55872507	1352	1352	1352	1352	0
397	20241002	131600	55872507	1352	1352	1352	1352	1
398	20241002	131500	55871155	1350	1350	1350	1350	0
399	20241002	131400	55871155	1350	1350	1350	1350	0
400	20241002	131300	55871155	1350	1350	1350	1350	0
401	20241002	131200	55871155	1350	1350	1350	1350	0
402	20241002	131100	55871155	1350	1350	1350	1350	0
403	20241002	131000	55871155	1350	1350	1350	1350	0
404	20241002	130900	55871155	1350	1350	1350	1350	0
405	20241002	130800	55871155	1350	1350	1350	1350	738
406	20241002	130700	54874855	1349	1349	1349	1349	0
407	20241002	130600	54874855	1349	1349	1349	1349	0
408	20241002	130500	54874855	1349	1349	1349	1349	0
409	20241002	130400	54874855	1349	1349	1349	1349	0
410	20241002	130300	54874855	1349	1349	1349	1349	0
411	20241002	130200	54874855	1349	1349	1349	1349	0
412	20241002	130100	54874855	1349	1349	1349	1349	0
413	20241002	130000	54874855	1349	1349	1349	1349	0
414	20241002	125900	54874855	1349	1349	1349	1349	0
415	20241002	125800	54874855	1349	1349	1349	1349	0
416	20241002	125700	54874855	1349	1349	1349	1349	0
417	20241002	125600	54874855	1349	1349	1349	1349	0
418	20241002	125500	54874855	1349	1349	1349	1349	0
419	20241002	125400	54874855	1349	1349	1349	1349	0
420	20241002	125300	54874855	1349	1349	1349	1349	0
421	20241002	125200	54874855	1349	1349	1349	1349	0
422	20241002	125100	54874855	1349	1349	1349	1349	0
423	20241002	125000	54874855	1349	1349	1349	1349	0
424	20241002	124900	54874855	1349	1349	1349	1349	0
425	20241002	124800	54874855	1349	1349	1349	1349	0
426	20241002	124700	54874855	1349	1349	1349	1349	0
427	20241002	124600	54874855	1349	1349	1349	1349	995
428	20241002	124500	53532600	1349	1349	1349	1349	5
429	20241002	124400	53525855	1349	1349	1349	1349	0
430	20241002	124300	53525855	1349	1349	1349	1349	0
431	20241002	124200	53525855	1349	1349	1349	1349	0
432	20241002	124100	53525855	1349	1349	1349	1349	0
433	20241002	124000	53525855	1349	1349	1349	1349	0
434	20241002	123900	53525855	1349	1349	1349	1349	0
435	20241002	123800	53525855	1349	1349	1349	1349	0
436	20241002	123700	53525855	1349	1349	1349	1349	10
437	20241002	123600	53512365	1349	1349	1349	1349	86
438	20241002	123500	53396351	1346	1346	1346	1346	0
439	20241002	123400	53396351	1346	1347	1347	1346	23
440	20241002	123300	53365390	1347	1347	1347	1347	0
441	20241002	123200	53365390	1347	1347	1347	1347	0
442	20241002	123100	53365390	1347	1347	1347	1347	0
443	20241002	123000	53365390	1347	1347	1347	1347	0
444	20241002	122900	53365390	1347	1347	1347	1347	0
445	20241002	122800	53365390	1347	1347	1347	1347	0
446	20241002	122700	53365390	1347	1347	1347	1347	5
447	20241002	122600	53358655	1355	1355	1355	1355	0
448	20241002	122500	53358655	1355	1355	1355	1355	0
449	20241002	122400	53358655	1355	1355	1355	1355	0
450	20241002	122300	53358655	1355	1355	1355	1355	0
451	20241002	122200	53358655	1355	1355	1355	1355	0
452	20241002	122100	53358655	1355	1355	1355	1355	0
453	20241002	122000	53358655	1355	1355	1355	1355	0
454	20241002	121900	53358655	1355	1355	1355	1355	0
455	20241002	121800	53358655	1355	1355	1355	1355	0
456	20241002	121700	53358655	1355	1355	1355	1355	0
457	20241002	121600	53358655	1355	1355	1355	1355	0
458	20241002	121500	53358655	1355	1355	1355	1355	0
459	20241002	121400	53358655	1355	1355	1355	1355	0
460	20241002	121300	53358655	1355	1355	1355	1355	0
461	20241002	121200	53358655	1355	1355	1355	1355	0
462	20241002	121100	53358655	1355	1355	1355	1355	0
463	20241002	121000	53358655	1355	1355	1355	1355	0
464	20241002	120900	53358655	1355	1347	1356	1347	2239
465	20241002	120800	50325340	1347	1347	1347	1347	0
466	20241002	120700	50325340	1347	1347	1347	1347	0
467	20241002	120600	50325340	1347	1347	1347	1347	0
468	20241002	120500	50325340	1347	1347	1347	1347	0
469	20241002	120400	50325340	1347	1347	1347	1347	0
470	20241002	120300	50325340	1347	1347	1347	1347	0
471	20241002	120200	50325340	1347	1347	1347	1347	0
472	20241002	120100	50325340	1347	1347	1347	1347	0
473	20241002	120000	50325340	1347	1347	1347	1347	0
474	20241002	115900	50325340	1347	1347	1347	1347	0
475	20241002	115800	50325340	1347	1345	1347	1345	91
476	20241002	115700	50202941	1343	1343	1343	1343	0
477	20241002	115600	50202941	1343	1343	1343	1343	0
478	20241002	115500	50202941	1343	1343	1343	1343	0
479	20241002	115400	50202941	1343	1343	1343	1343	0
480	20241002	115300	50202941	1343	1343	1343	1343	0
481	20241002	115200	50202941	1343	1343	1343	1343	0
482	20241002	115100	50202941	1343	1343	1343	1343	0
483	20241002	115000	50202941	1343	1343	1343	1343	200
484	20241002	114900	49934341	1348	1344	1348	1344	699
485	20241002	114800	48994181	1345	1345	1345	1345	0
486	20241002	114700	48994181	1345	1345	1345	1345	0
487	20241002	114600	48994181	1345	1345	1345	1345	0
488	20241002	114500	48994181	1345	1345	1345	1345	0
489	20241002	114400	48994181	1345	1345	1345	1345	0
490	20241002	114300	48994181	1345	1345	1345	1345	1000
491	20241002	114200	47649181	1345	1345	1345	1345	97
492	20241002	114100	47518716	1347	1351	1351	1347	12157
493	20241002	114000	31108505	1356	1356	1356	1356	0
494	20241002	113900	31108505	1356	1356	1356	1356	0
495	20241002	113800	31108505	1356	1356	1356	1356	0
496	20241002	113700	31108505	1356	1356	1356	1356	0
497	20241002	113600	31108505	1356	1356	1356	1356	0
498	20241002	113500	31108505	1356	1356	1356	1356	0
499	20241002	113400	31108505	1356	1356	1356	1356	0
500	20241002	113300	31108505	1356	1356	1356	1356	0
501	20241002	113200	31108505	1356	1356	1356	1356	0
502	20241002	113100	31108505	1356	1356	1356	1356	0
503	20241002	113000	31108505	1356	1356	1356	1356	0
504	20241002	112900	31108505	1356	1356	1356	1356	0
505	20241002	112800	31108505	1356	1356	1356	1356	0
506	20241002	112700	31108505	1356	1356	1356	1356	0
507	20241002	112600	31108505	1356	1353	1356	1353	3
508	20241002	112500	31104443	1352	1352	1352	1352	0
509	20241002	112400	31104443	1352	1352	1352	1352	3120
510	20241002	112300	26886203	1351	1351	1351	1351	0
511	20241002	112200	26886203	1351	1351	1351	1351	1
512	20241002	112100	26884852	1351	1351	1351	1351	0
513	20241002	112000	26884852	1351	1351	1351	1351	0
514	20241002	111900	26884852	1351	1351	1351	1351	0
515	20241002	111800	26884852	1351	1352	1352	1351	490
516	20241002	111700	26222558	1352	1352	1352	1352	0
517	20241002	111600	26222558	1352	1352	1352	1352	0
518	20241002	111500	26222558	1352	1352	1352	1352	503
519	20241002	111400	25542502	1352	1352	1352	1352	0
520	20241002	111300	25542502	1352	1352	1352	1352	0
521	20241002	111200	25542502	1352	1352	1352	1352	0
522	20241002	111100	25542502	1352	1352	1352	1352	0
523	20241002	111000	25542502	1352	1352	1352	1352	0
524	20241002	110900	25542502	1352	1352	1352	1352	0
525	20241002	110800	25542502	1352	1352	1352	1352	0
526	20241002	110700	25542502	1352	1352	1352	1352	5
527	20241002	110600	25535742	1352	1352	1354	1351	595
528	20241002	110500	24731002	1347	1344	1347	1343	2238
529	20241002	110400	21720682	1343	1341	1343	1341	62
530	20241002	110300	21637425	1343	1341	1343	1341	3
531	20241002	110200	21633400	1341	1341	1341	1341	1
532	20241002	110100	21632059	1340	1340	1340	1340	0
533	20241002	110000	21632059	1340	1340	1340	1340	0
534	20241002	105900	21632059	1340	1340	1340	1340	0
535	20241002	105800	21632059	1340	1340	1340	1340	0
536	20241002	105700	21632059	1340	1341	1341	1340	15
537	20241002	105600	21611958	1342	1342	1342	1342	0
538	20241002	105500	21611958	1342	1342	1342	1342	800
539	20241002	105400	20538358	1342	1342	1342	1342	1
540	20241002	105300	20537016	1341	1341	1341	1341	6
541	20241002	105200	20528970	1341	1341	1341	1341	5
542	20241002	105100	20522265	1341	1341	1341	1341	0
543	20241002	105000	20522265	1341	1341	1341	1341	3
544	20241002	104900	20518242	1341	1341	1341	1341	2
545	20241002	104800	20515560	1341	1341	1341	1341	10
546	20241002	104700	20502150	1341	1341	1341	1341	0
547	20241002	104600	20502150	1341	1341	1341	1341	0
548	20241002	104500	20502150	1341	1344	1344	1341	51
549	20241002	104400	20433718	1344	1344	1344	1344	0
550	20241002	104300	20433718	1344	1344	1344	1344	289
551	20241002	104200	20045302	1344	1344	1344	1344	0
552	20241002	104100	20045302	1344	1344	1344	1344	0
553	20241002	104000	20045302	1344	1344	1344	1344	293
554	20241002	103900	19651510	1344	1344	1344	1344	0
555	20241002	103800	19651510	1344	1344	1344	1344	0
556	20241002	103700	19651510	1344	1344	1344	1344	62
557	20241002	103600	19568182	1344	1344	1344	1344	11
558	20241002	103500	19553398	1343	1343	1343	1343	4
559	20241002	103400	19548026	1342	1342	1342	1342	0
560	20241002	103300	19548026	1342	1342	1342	1342	12
561	20241002	103200	19531922	1343	1343	1343	1343	0
562	20241002	103100	19531922	1343	1343	1343	1343	0
563	20241002	103000	19531922	1343	1343	1343	1343	100
564	20241002	102900	19397622	1343	1343	1343	1343	0
565	20241002	102800	19397622	1343	1343	1343	1343	2
566	20241002	102700	19394936	1340	1340	1340	1340	0
567	20241002	102600	19394936	1340	1340	1340	1340	0
568	20241002	102500	19394936	1340	1340	1340	1340	0
569	20241002	102400	19394936	1340	1340	1340	1340	0
570	20241002	102300	19394936	1340	1340	1340	1340	0
571	20241002	102200	19394936	1340	1343	1343	1340	987
572	20241002	102100	18071664	1344	1344	1344	1344	1
573	20241002	102000	18070320	1344	1344	1344	1344	9
574	20241002	101900	18058224	1344	1343	1344	1343	5
575	20241002	101800	18051508	1343	1343	1343	1343	0
576	20241002	101700	18051508	1343	1343	1343	1343	0
577	20241002	101600	18051508	1343	1343	1343	1343	0
578	20241002	101500	18051508	1343	1343	1343	1343	1
579	20241002	101400	18050165	1341	1345	1345	1341	2005
580	20241002	101300	15357688	1347	1346	1347	1346	2
581	20241002	101200	15354995	1346	1346	1346	1346	0
582	20241002	101100	15354995	1346	1346	1346	1346	0
583	20241002	101000	15354995	1346	1346	1346	1346	0
584	20241002	100900	15354995	1346	1346	1346	1346	1
585	20241002	100800	15353649	1347	1347	1347	1347	0
586	20241002	100700	15353649	1347	1347	1347	1347	0
587	20241002	100600	15353649	1347	1347	1347	1347	0
588	20241002	100500	15353649	1347	1347	1347	1347	0
589	20241002	100400	15353649	1347	1347	1347	1347	1
590	20241002	100300	15352302	1347	1347	1347	1347	0
591	20241002	100200	15352302	1347	1347	1347	1347	0
592	20241002	100100	15352302	1347	1347	1347	1347	0
593	20241002	100000	15352302	1347	1346	1347	1346	2
594	20241002	095900	15349609	1346	1346	1346	1346	1
595	20241002	095800	15348263	1345	1345	1345	1345	0
596	20241002	095700	15348263	1345	1345	1345	1345	0
597	20241002	095600	15348263	1345	1345	1345	1345	0
598	20241002	095500	15348263	1345	1345	1345	1345	0
599	20241002	095400	15348263	1345	1345	1345	1345	0
600	20241002	095300	15348263	1345	1345	1345	1345	0
601	20241002	095200	15348263	1345	1345	1345	1345	0
602	20241002	095100	15348263	1345	1347	1347	1345	345
603	20241002	095000	14883896	1348	1348	1348	1348	0
604	20241002	094900	14883896	1348	1348	1348	1348	0
605	20241002	094800	14883896	1348	1348	1348	1348	1
606	20241002	094700	14882548	1348	1348	1348	1348	1
607	20241002	094600	14881200	1348	1348	1348	1348	4
608	20241002	094500	14875808	1350	1350	1350	1350	0
609	20241002	094400	14875808	1350	1350	1350	1350	0
610	20241002	094300	14875808	1350	1350	1350	1350	0
611	20241002	094200	14875808	1350	1348	1350	1348	151
612	20241002	094100	14672152	1348	1348	1348	1348	4
613	20241002	094000	14666760	1347	1347	1347	1347	51
614	20241002	093900	14598063	1348	1348	1348	1348	4
615	20241002	093800	14592671	1348	1348	1348	1348	0
616	20241002	093700	14592671	1348	1348	1348	1348	0
617	20241002	093600	14592671	1348	1348	1348	1348	0
618	20241002	093500	14592671	1348	1348	1348	1348	743
619	20241002	093400	13591107	1354	1354	1354	1354	1
620	20241002	093300	13589753	1347	1347	1347	1347	0
621	20241002	093200	13589753	1347	1347	1347	1347	0
622	20241002	093100	13589753	1347	1347	1347	1347	0
623	20241002	093000	13589753	1347	1354	1354	1347	464
624	20241002	092900	12963618	1354	1354	1354	1354	1
625	20241002	092800	12962264	1351	1353	1353	1351	211
626	20241002	092700	12676901	1356	1356	1356	1356	0
627	20241002	092600	12676901	1356	1350	1356	1350	199
628	20241002	092500	12408035	1351	1343	1351	1343	976
629	20241002	092400	11095209	1344	1348	1348	1339	842
630	20241002	092300	9962655	1351	1351	1351	1351	0
631	20241002	092200	9962655	1351	1351	1351	1351	0
632	20241002	092100	9962655	1351	1347	1351	1347	74
633	20241002	092000	9862973	1351	1351	1351	1347	1710
634	20241002	091900	7554552	1356	1356	1356	1356	0
635	20241002	091800	7554552	1356	1356	1356	1356	0
636	20241002	091700	7554552	1356	1355	1356	1353	297
637	20241002	091600	7152412	1358	1352	1358	1352	300
638	20241002	091500	6745963	1352	1344	1352	1343	272
639	20241002	091400	6378490	1351	1351	1351	1351	0
640	20241002	091300	6378490	1351	1351	1351	1351	1
641	20241002	091200	6377139	1350	1350	1350	1350	174
642	20241002	091100	6142239	1352	1340	1352	1340	2
643	20241002	091000	6139547	1339	1345	1345	1339	2036
644	20241002	090900	3409016	1355	1355	1355	1355	0
645	20241002	090800	3409016	1355	1354	1355	1354	2
646	20241002	090700	3406307	1350	1350	1350	1350	0
647	20241002	090600	3406307	1350	1350	1350	1350	0
648	20241002	090500	3406307	1350	1350	1350	1350	0
649	20241002	090400	3406307	1350	1353	1353	1350	982
650	20241002	090300	2077907	1353	1346	1353	1346	37
651	20241002	090200	2028035	1353	1347	1353	1347	2
652	20241002	090100	2025335	1348	1353	1353	1348	3
653	20241002	090000	2021286	1349	1349	1354	1349	977