KissMeData/286750/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210300	75761917	1848	1848	1848	1848	1399
3	20241002	210200	75761917	1848	1848	1848	1848	0
4	20241002	210100	75761917	1848	1848	1848	1848	0
5	20241002	210000	75761917	1848	1848	1848	1848	0
6	20241002	205900	75761917	1848	1848	1848	1848	0
7	20241002	205800	75761917	1848	1848	1848	1848	0
8	20241002	205700	75761917	1848	1848	1848	1848	0
9	20241002	205600	75761917	1848	1848	1848	1848	0
10	20241002	205500	75761917	1848	1848	1848	1848	0
11	20241002	205400	75761917	1848	1848	1848	1848	0
12	20241002	205300	75761917	1848	1848	1848	1848	0
13	20241002	205200	75761917	1848	1848	1848	1848	0
14	20241002	205100	75761917	1848	1848	1848	1848	0
15	20241002	205000	75761917	1848	1848	1848	1848	0
16	20241002	204900	75761917	1848	1848	1848	1848	0
17	20241002	204800	75761917	1848	1848	1848	1848	0
18	20241002	204700	75761917	1848	1848	1848	1848	0
19	20241002	204600	75761917	1848	1848	1848	1848	0
20	20241002	204500	75761917	1848	1848	1848	1848	0
21	20241002	204400	75761917	1848	1848	1848	1848	0
22	20241002	204300	75761917	1848	1848	1848	1848	0
23	20241002	204200	75761917	1848	1848	1848	1848	0
24	20241002	204100	75761917	1848	1848	1848	1848	0
25	20241002	204000	75761917	1848	1848	1848	1848	0
26	20241002	203900	75761917	1848	1848	1848	1848	0
27	20241002	203800	75761917	1848	1848	1848	1848	0
28	20241002	203700	75761917	1848	1848	1848	1848	0
29	20241002	203600	75761917	1848	1848	1848	1848	0
30	20241002	203500	75761917	1848	1848	1848	1848	0
31	20241002	203400	75761917	1848	1848	1848	1848	0
32	20241002	203300	75761917	1848	1848	1848	1848	1399
33	20241002	203200	75761917	1848	1848	1848	1848	0
34	20241002	203100	75761917	1848	1848	1848	1848	0
35	20241002	203000	75761917	1848	1848	1848	1848	0
36	20241002	202900	75761917	1848	1848	1848	1848	0
37	20241002	202800	75761917	1848	1848	1848	1848	0
38	20241002	202700	75761917	1848	1848	1848	1848	0
39	20241002	202600	75761917	1848	1848	1848	1848	0
40	20241002	202500	75761917	1848	1848	1848	1848	0
41	20241002	202400	75761917	1848	1848	1848	1848	0
42	20241002	202300	75761917	1848	1848	1848	1848	0
43	20241002	202200	75761917	1848	1848	1848	1848	0
44	20241002	202100	75761917	1848	1848	1848	1848	0
45	20241002	202000	75761917	1848	1848	1848	1848	0
46	20241002	201900	75761917	1848	1848	1848	1848	0
47	20241002	201800	75761917	1848	1848	1848	1848	0
48	20241002	201700	75761917	1848	1848	1848	1848	0
49	20241002	201600	75761917	1848	1848	1848	1848	0
50	20241002	201500	75761917	1848	1848	1848	1848	0
51	20241002	201400	75761917	1848	1848	1848	1848	0
52	20241002	201300	75761917	1848	1848	1848	1848	0
53	20241002	201200	75761917	1848	1848	1848	1848	0
54	20241002	201100	75761917	1848	1848	1848	1848	0
55	20241002	201000	75761917	1848	1848	1848	1848	0
56	20241002	200900	75761917	1848	1848	1848	1848	0
57	20241002	200800	75761917	1848	1848	1848	1848	0
58	20241002	200700	75761917	1848	1848	1848	1848	0
59	20241002	200600	75761917	1848	1848	1848	1848	0
60	20241002	200500	75761917	1848	1848	1848	1848	0
61	20241002	200400	75761917	1848	1848	1848	1848	0
62	20241002	200300	75761917	1848	1848	1848	1848	1399
63	20241002	200200	75761917	1848	1848	1848	1848	0
64	20241002	200100	75761917	1848	1848	1848	1848	0
65	20241002	200000	75761917	1848	1848	1848	1848	0
66	20241002	195900	75761917	1848	1848	1848	1848	0
67	20241002	195800	75761917	1848	1848	1848	1848	0
68	20241002	195700	75761917	1848	1848	1848	1848	0
69	20241002	195600	75761917	1848	1848	1848	1848	0
70	20241002	195500	75761917	1848	1848	1848	1848	0
71	20241002	195400	75761917	1848	1848	1848	1848	0
72	20241002	195300	75761917	1848	1848	1848	1848	0
73	20241002	195200	75761917	1848	1848	1848	1848	0
74	20241002	195100	75761917	1848	1848	1848	1848	0
75	20241002	195000	75761917	1848	1848	1848	1848	0
76	20241002	194900	75761917	1848	1848	1848	1848	0
77	20241002	194800	75761917	1848	1848	1848	1848	0
78	20241002	194700	75761917	1848	1848	1848	1848	0
79	20241002	194600	75761917	1848	1848	1848	1848	0
80	20241002	194500	75761917	1848	1848	1848	1848	0
81	20241002	194400	75761917	1848	1848	1848	1848	0
82	20241002	194300	75761917	1848	1848	1848	1848	0
83	20241002	194200	75761917	1848	1848	1848	1848	0
84	20241002	194100	75761917	1848	1848	1848	1848	0
85	20241002	194000	75761917	1848	1848	1848	1848	0
86	20241002	193900	75761917	1848	1848	1848	1848	0
87	20241002	193800	75761917	1848	1848	1848	1848	0
88	20241002	193700	75761917	1848	1848	1848	1848	0
89	20241002	193600	75761917	1848	1848	1848	1848	0
90	20241002	193500	75761917	1848	1848	1848	1848	0
91	20241002	193400	75761917	1848	1848	1848	1848	0
92	20241002	193300	75761917	1848	1848	1848	1848	1399
93	20241002	193200	75761917	1848	1848	1848	1848	0
94	20241002	193100	75761917	1848	1848	1848	1848	0
95	20241002	193000	75761917	1848	1848	1848	1848	0
96	20241002	192900	75761917	1848	1848	1848	1848	0
97	20241002	192800	75761917	1848	1848	1848	1848	0
98	20241002	192700	75761917	1848	1848	1848	1848	0
99	20241002	192600	75761917	1848	1848	1848	1848	0
100	20241002	192500	75761917	1848	1848	1848	1848	0
101	20241002	192400	75761917	1848	1848	1848	1848	0
102	20241002	192300	75761917	1848	1848	1848	1848	0
103	20241002	192200	75761917	1848	1848	1848	1848	0
104	20241002	192100	75761917	1848	1848	1848	1848	0
105	20241002	192000	75761917	1848	1848	1848	1848	0
106	20241002	191900	75761917	1848	1848	1848	1848	0
107	20241002	191800	75761917	1848	1848	1848	1848	0
108	20241002	191700	75761917	1848	1848	1848	1848	0
109	20241002	191600	75761917	1848	1848	1848	1848	0
110	20241002	191500	75761917	1848	1848	1848	1848	0
111	20241002	191400	75761917	1848	1848	1848	1848	0
112	20241002	191300	75761917	1848	1848	1848	1848	0
113	20241002	191200	75761917	1848	1848	1848	1848	0
114	20241002	191100	75761917	1848	1848	1848	1848	0
115	20241002	191000	75761917	1848	1848	1848	1848	0
116	20241002	190900	75761917	1848	1848	1848	1848	0
117	20241002	190800	75761917	1848	1848	1848	1848	0
118	20241002	190700	75761917	1848	1848	1848	1848	0
119	20241002	190600	75761917	1848	1848	1848	1848	0
120	20241002	190500	75761917	1848	1848	1848	1848	0
121	20241002	190400	75761917	1848	1848	1848	1848	0
122	20241002	190300	75761917	1848	1848	1848	1848	1399
123	20241002	190200	75761917	1848	1848	1848	1848	0
124	20241002	190100	75761917	1848	1848	1848	1848	0
125	20241002	190000	75761917	1848	1848	1848	1848	0
126	20241002	185900	75761917	1848	1848	1848	1848	0
127	20241002	185800	75761917	1848	1848	1848	1848	0
128	20241002	185700	75761917	1848	1848	1848	1848	0
129	20241002	185600	75761917	1848	1848	1848	1848	0
130	20241002	185500	75761917	1848	1848	1848	1848	0
131	20241002	185400	75761917	1848	1848	1848	1848	0
132	20241002	185300	75761917	1848	1848	1848	1848	0
133	20241002	185200	75761917	1848	1848	1848	1848	0
134	20241002	185100	75761917	1848	1848	1848	1848	0
135	20241002	185000	75761917	1848	1848	1848	1848	0
136	20241002	184900	75761917	1848	1848	1848	1848	0
137	20241002	184800	75761917	1848	1848	1848	1848	0
138	20241002	184700	75761917	1848	1848	1848	1848	0
139	20241002	184600	75761917	1848	1848	1848	1848	0
140	20241002	184500	75761917	1848	1848	1848	1848	0
141	20241002	184400	75761917	1848	1848	1848	1848	0
142	20241002	184300	75761917	1848	1848	1848	1848	0
143	20241002	184200	75761917	1848	1848	1848	1848	0
144	20241002	184100	75761917	1848	1848	1848	1848	0
145	20241002	184000	75761917	1848	1848	1848	1848	0
146	20241002	183900	75761917	1848	1848	1848	1848	0
147	20241002	183800	75761917	1848	1848	1848	1848	0
148	20241002	183700	75761917	1848	1848	1848	1848	0
149	20241002	183600	75761917	1848	1848	1848	1848	0
150	20241002	183500	75761917	1848	1848	1848	1848	0
151	20241002	183400	75761917	1848	1848	1848	1848	0
152	20241002	183300	75761917	1848	1848	1848	1848	1399
153	20241002	183200	75761917	1848	1848	1848	1848	0
154	20241002	183100	75761917	1848	1848	1848	1848	0
155	20241002	183000	75761917	1848	1848	1848	1848	0
156	20241002	182900	75761917	1848	1848	1848	1848	0
157	20241002	182800	75761917	1848	1848	1848	1848	0
158	20241002	182700	75761917	1848	1848	1848	1848	0
159	20241002	182600	75761917	1848	1848	1848	1848	0
160	20241002	182500	75761917	1848	1848	1848	1848	0
161	20241002	182400	75761917	1848	1848	1848	1848	0
162	20241002	182300	75761917	1848	1848	1848	1848	0
163	20241002	182200	75761917	1848	1848	1848	1848	0
164	20241002	182100	75761917	1848	1848	1848	1848	0
165	20241002	182000	75761917	1848	1848	1848	1848	0
166	20241002	181900	75761917	1848	1848	1848	1848	0
167	20241002	181800	75761917	1848	1848	1848	1848	0
168	20241002	181700	75761917	1848	1848	1848	1848	0
169	20241002	181600	75761917	1848	1848	1848	1848	0
170	20241002	181500	75761917	1848	1848	1848	1848	0
171	20241002	181400	75761917	1848	1848	1848	1848	0
172	20241002	181300	75761917	1848	1848	1848	1848	0
173	20241002	181200	75761917	1848	1848	1848	1848	0
174	20241002	181100	75761917	1848	1848	1848	1848	0
175	20241002	181000	75761917	1848	1848	1848	1848	0
176	20241002	180900	75761917	1848	1848	1848	1848	0
177	20241002	180800	75761917	1848	1848	1848	1848	0
178	20241002	180700	75761917	1848	1848	1848	1848	0
179	20241002	180600	75761917	1848	1848	1848	1848	0
180	20241002	180500	75761917	1848	1848	1848	1848	0
181	20241002	180400	75761917	1848	1848	1848	1848	0
182	20241002	180300	75761917	1848	1848	1848	1848	1399
183	20241002	180200	75761917	1848	1848	1848	1848	0
184	20241002	180100	75761917	1848	1848	1848	1848	0
185	20241002	180000	75761917	1848	1848	1848	1848	0
186	20241002	175900	75761917	1848	1848	1848	1848	0
187	20241002	175800	75761917	1848	1848	1848	1848	0
188	20241002	175700	75761917	1848	1848	1848	1848	0
189	20241002	175600	75761917	1848	1848	1848	1848	0
190	20241002	175500	75761917	1848	1848	1848	1848	0
191	20241002	175400	75761917	1848	1848	1848	1848	0
192	20241002	175300	75761917	1848	1848	1848	1848	0
193	20241002	175200	75761917	1848	1848	1848	1848	0
194	20241002	175100	75761917	1848	1848	1848	1848	0
195	20241002	175000	75761917	1848	1848	1848	1848	0
196	20241002	174900	75761917	1848	1848	1848	1848	0
197	20241002	174800	75761917	1848	1848	1848	1848	0
198	20241002	174700	75761917	1848	1848	1848	1848	0
199	20241002	174600	75761917	1848	1848	1848	1848	0
200	20241002	174500	75761917	1848	1848	1848	1848	0
201	20241002	174400	75761917	1848	1848	1848	1848	0
202	20241002	174300	75761917	1848	1848	1848	1848	0
203	20241002	174200	75761917	1848	1848	1848	1848	0
204	20241002	174100	75761917	1848	1848	1848	1848	0
205	20241002	174000	75761917	1848	1848	1848	1848	0
206	20241002	173900	75761917	1848	1848	1848	1848	0
207	20241002	173800	75761917	1848	1848	1848	1848	0
208	20241002	173700	75761917	1848	1848	1848	1848	0
209	20241002	173600	75761917	1848	1848	1848	1848	0
210	20241002	173500	75761917	1848	1848	1848	1848	0
211	20241002	173400	75761917	1848	1848	1848	1848	0
212	20241002	173300	75761917	1848	1848	1848	1848	1399
213	20241002	173200	75761917	1848	1848	1848	1848	0
214	20241002	173100	75761917	1848	1848	1848	1848	0
215	20241002	173000	75761917	1848	1848	1848	1848	0
216	20241002	172900	75761917	1848	1848	1848	1848	0
217	20241002	172800	75761917	1848	1848	1848	1848	0
218	20241002	172700	75761917	1848	1848	1848	1848	0
219	20241002	172600	75761917	1848	1848	1848	1848	0
220	20241002	172500	75761917	1848	1848	1848	1848	0
221	20241002	172400	75761917	1848	1848	1848	1848	0
222	20241002	172300	75761917	1848	1848	1848	1848	0
223	20241002	172200	75761917	1848	1848	1848	1848	0
224	20241002	172100	75761917	1848	1848	1848	1848	0
225	20241002	172000	75761917	1848	1848	1848	1848	0
226	20241002	171900	75761917	1848	1848	1848	1848	0
227	20241002	171800	75761917	1848	1848	1848	1848	0
228	20241002	171700	75761917	1848	1848	1848	1848	0
229	20241002	171600	75761917	1848	1848	1848	1848	0
230	20241002	171500	75761917	1848	1848	1848	1848	0
231	20241002	171400	75761917	1848	1848	1848	1848	0
232	20241002	171300	75761917	1848	1848	1848	1848	0
233	20241002	171200	75761917	1848	1848	1848	1848	0
234	20241002	171100	75761917	1848	1848	1848	1848	0
235	20241002	171000	75761917	1848	1848	1848	1848	0
236	20241002	170900	75761917	1848	1848	1848	1848	0
237	20241002	170800	75761917	1848	1848	1848	1848	0
238	20241002	170700	75761917	1848	1848	1848	1848	0
239	20241002	170600	75761917	1848	1848	1848	1848	0
240	20241002	170500	75761917	1848	1848	1848	1848	0
241	20241002	170400	75761917	1848	1848	1848	1848	0
242	20241002	170300	75761917	1848	1848	1848	1848	1399
243	20241002	170200	75761917	1848	1848	1848	1848	0
244	20241002	170100	75761917	1848	1848	1848	1848	0
245	20241002	170000	75761917	1848	1848	1848	1848	0
246	20241002	165900	75761917	1848	1848	1848	1848	0
247	20241002	165800	75761917	1848	1848	1848	1848	0
248	20241002	165700	75761917	1848	1848	1848	1848	0
249	20241002	165600	75761917	1848	1848	1848	1848	0
250	20241002	165500	75761917	1848	1848	1848	1848	0
251	20241002	165400	75761917	1848	1848	1848	1848	0
252	20241002	165300	75761917	1848	1848	1848	1848	0
253	20241002	165200	75761917	1848	1848	1848	1848	0
254	20241002	165100	75761917	1848	1848	1848	1848	0
255	20241002	165000	75761917	1848	1848	1848	1848	0
256	20241002	164900	75761917	1848	1848	1848	1848	0
257	20241002	164800	75761917	1848	1848	1848	1848	0
258	20241002	164700	75761917	1848	1848	1848	1848	0
259	20241002	164600	75761917	1848	1848	1848	1848	0
260	20241002	164500	75761917	1848	1848	1848	1848	0
261	20241002	164400	75761917	1848	1848	1848	1848	0
262	20241002	164300	75761917	1848	1848	1848	1848	0
263	20241002	164200	75761917	1848	1848	1848	1848	0
264	20241002	164100	75761917	1848	1848	1848	1848	0
265	20241002	164000	75761917	1848	1848	1848	1848	0
266	20241002	163900	75761917	1848	1848	1848	1848	0
267	20241002	163800	75761917	1848	1848	1848	1848	0
268	20241002	163700	75761917	1848	1848	1848	1848	0
269	20241002	163600	75761917	1848	1848	1848	1848	0
270	20241002	163500	75761917	1848	1848	1848	1848	0
271	20241002	163400	75761917	1848	1848	1848	1848	0
272	20241002	163300	75761917	1848	1848	1848	1848	1399
273	20241002	163200	75761917	1848	1848	1848	1848	0
274	20241002	163100	75761917	1848	1848	1848	1848	0
275	20241002	163000	75761917	1848	1848	1848	1848	0
276	20241002	162900	75761917	1848	1848	1848	1848	0
277	20241002	162800	75761917	1848	1848	1848	1848	0
278	20241002	162700	75761917	1848	1848	1848	1848	0
279	20241002	162600	75761917	1848	1848	1848	1848	0
280	20241002	162500	75761917	1848	1848	1848	1848	0
281	20241002	162400	75761917	1848	1848	1848	1848	0
282	20241002	162300	75761917	1848	1848	1848	1848	0
283	20241002	162200	75761917	1848	1848	1848	1848	0
284	20241002	162100	75761917	1848	1848	1848	1848	0
285	20241002	162000	75761917	1848	1848	1848	1848	0
286	20241002	161900	75761917	1848	1848	1848	1848	0
287	20241002	161800	75761917	1848	1848	1848	1848	0
288	20241002	161700	75761917	1848	1848	1848	1848	0
289	20241002	161600	75761917	1848	1848	1848	1848	0
290	20241002	161500	75761917	1848	1848	1848	1848	0
291	20241002	161400	75761917	1848	1848	1848	1848	0
292	20241002	161300	75761917	1848	1848	1848	1848	0
293	20241002	161200	75761917	1848	1848	1848	1848	0
294	20241002	161100	75761917	1848	1848	1848	1848	0
295	20241002	161000	75761917	1848	1848	1848	1848	0
296	20241002	160900	75761917	1848	1848	1848	1848	0
297	20241002	160800	75761917	1848	1848	1848	1848	0
298	20241002	160700	75761917	1848	1848	1848	1848	0
299	20241002	160600	75761917	1848	1848	1848	1848	0
300	20241002	160500	75761917	1848	1848	1848	1848	0
301	20241002	160400	75761917	1848	1848	1848	1848	0
302	20241002	160300	75761917	1848	1848	1848	1848	1399
303	20241002	160200	75761917	1848	1848	1848	1848	0
304	20241002	160100	75761917	1848	1848	1848	1848	0
305	20241002	160000	75761917	1848	1848	1848	1848	0
306	20241002	155900	75761917	1848	1848	1848	1848	0
307	20241002	155800	75761917	1848	1848	1848	1848	0
308	20241002	155700	75761917	1848	1848	1848	1848	0
309	20241002	155600	75761917	1848	1848	1848	1848	0
310	20241002	155500	75761917	1848	1848	1848	1848	0
311	20241002	155400	75761917	1848	1848	1848	1848	0
312	20241002	155300	75761917	1848	1848	1848	1848	0
313	20241002	155200	75761917	1848	1848	1848	1848	0
314	20241002	155100	75761917	1848	1848	1848	1848	0
315	20241002	155000	75761917	1848	1848	1848	1848	0
316	20241002	154900	75761917	1848	1848	1848	1848	0
317	20241002	154800	75761917	1848	1848	1848	1848	0
318	20241002	154700	75761917	1848	1848	1848	1848	0
319	20241002	154600	75761917	1848	1848	1848	1848	0
320	20241002	154500	75761917	1848	1848	1848	1848	0
321	20241002	154400	75761917	1848	1848	1848	1848	0
322	20241002	154300	75761917	1848	1848	1848	1848	0
323	20241002	154200	75761917	1848	1848	1848	1848	0
324	20241002	154100	75761917	1848	1848	1848	1848	0
325	20241002	154000	75761917	1848	1848	1848	1848	0
326	20241002	153900	75761917	1848	1848	1848	1848	0
327	20241002	153800	75761917	1848	1848	1848	1848	0
328	20241002	153700	75761917	1848	1848	1848	1848	0
329	20241002	153600	75761917	1848	1848	1848	1848	0
330	20241002	153500	75761917	1848	1848	1848	1848	0
331	20241002	153400	75761917	1848	1848	1848	1848	0
332	20241002	153300	75761917	1848	1848	1848	1848	1399
333	20241002	153200	75761917	1848	1848	1848	1848	0
334	20241002	153100	75761917	1848	1848	1848	1848	0
335	20241002	153000	75761917	1848	1848	1848	1848	1399
336	20241002	152900	73176565	1858	1858	1858	1858	0
337	20241002	152800	73176565	1858	1858	1858	1858	0
338	20241002	152700	73176565	1858	1858	1858	1858	0
339	20241002	152600	73176565	1858	1858	1858	1858	0
340	20241002	152500	73176565	1858	1858	1858	1858	0
341	20241002	152400	73176565	1858	1858	1858	1858	0
342	20241002	152300	73176565	1858	1858	1858	1858	0
343	20241002	152200	73176565	1858	1858	1858	1858	0
344	20241002	152100	73176565	1858	1858	1858	1858	0
345	20241002	152000	73176565	1858	1858	1858	1858	0
346	20241002	151900	73176565	1858	1858	1858	1858	1
347	20241002	151800	73174707	1848	1848	1848	1848	0
348	20241002	151700	73174707	1848	1848	1848	1848	49
349	20241002	151600	73084155	1862	1862	1862	1862	0
350	20241002	151500	73084155	1862	1862	1862	1862	0
351	20241002	151400	73084155	1862	1862	1862	1862	0
352	20241002	151300	73084155	1862	1862	1862	1862	0
353	20241002	151200	73084155	1862	1862	1862	1862	0
354	20241002	151100	73084155	1862	1862	1862	1862	2
355	20241002	151000	73080431	1862	1847	1862	1847	200
356	20241002	150900	72710961	1859	1859	1859	1859	0
357	20241002	150800	72710961	1859	1858	1859	1858	170
358	20241002	150700	72394938	1858	1858	1858	1858	0
359	20241002	150600	72394938	1858	1858	1858	1858	0
360	20241002	150500	72394938	1858	1858	1858	1858	0
361	20241002	150400	72394938	1858	1858	1858	1858	1
362	20241002	150300	72393080	1843	1843	1843	1843	3
363	20241002	150200	72387551	1859	1859	1859	1859	0
364	20241002	150100	72387551	1859	1859	1859	1859	0
365	20241002	150000	72387551	1859	1859	1859	1859	0
366	20241002	145900	72387551	1859	1846	1859	1846	717
367	20241002	145800	71063478	1853	1853	1853	1853	70
368	20241002	145700	70933768	1858	1858	1858	1858	0
369	20241002	145600	70933768	1858	1857	1858	1857	13
370	20241002	145500	70909624	1858	1857	1858	1857	10
371	20241002	145400	70891053	1842	1842	1842	1842	500
372	20241002	145300	69970053	1842	1842	1842	1842	0
373	20241002	145200	69970053	1842	1844	1844	1842	500
374	20241002	145100	69048475	1841	1858	1858	1841	2025
375	20241002	145000	65295145	1870	1870	1870	1870	3
376	20241002	144900	65289535	1875	1875	1875	1875	0
377	20241002	144800	65289535	1875	1875	1875	1875	1
378	20241002	144700	65287660	1858	1865	1865	1858	1731
379	20241002	144600	62067019	1877	1877	1877	1877	0
380	20241002	144500	62067019	1877	1877	1877	1877	0
381	20241002	144400	62067019	1877	1877	1877	1877	0
382	20241002	144300	62067019	1877	1877	1877	1877	0
383	20241002	144200	62067019	1877	1877	1877	1877	0
384	20241002	144100	62067019	1877	1877	1877	1877	0
385	20241002	144000	62067019	1877	1877	1877	1877	0
386	20241002	143900	62067019	1877	1877	1877	1877	0
387	20241002	143800	62067019	1877	1877	1877	1877	0
388	20241002	143700	62067019	1877	1877	1877	1877	0
389	20241002	143600	62067019	1877	1877	1877	1877	0
390	20241002	143500	62067019	1877	1877	1877	1877	0
391	20241002	143400	62067019	1877	1877	1877	1877	0
392	20241002	143300	62067019	1877	1877	1877	1877	0
393	20241002	143200	62067019	1877	1877	1877	1877	0
394	20241002	143100	62067019	1877	1877	1877	1877	0
395	20241002	143000	62067019	1877	1877	1877	1877	0
396	20241002	142900	62067019	1877	1877	1877	1877	0
397	20241002	142800	62067019	1877	1877	1877	1877	0
398	20241002	142700	62067019	1877	1877	1877	1877	0
399	20241002	142600	62067019	1877	1877	1877	1877	0
400	20241002	142500	62067019	1877	1877	1877	1877	0
401	20241002	142400	62067019	1877	1877	1877	1877	0
402	20241002	142300	62067019	1877	1877	1877	1877	0
403	20241002	142200	62067019	1877	1877	1877	1877	0
404	20241002	142100	62067019	1877	1877	1877	1877	469
405	20241002	142000	61186706	1880	1880	1880	1880	0
406	20241002	141900	61186706	1880	1880	1880	1880	0
407	20241002	141800	61186706	1880	1880	1880	1880	0
408	20241002	141700	61186706	1880	1880	1880	1880	0
409	20241002	141600	61186706	1880	1880	1880	1880	1
410	20241002	141500	61184826	1877	1880	1880	1877	326
411	20241002	141400	60571988	1880	1880	1880	1880	0
412	20241002	141300	60571988	1880	1880	1880	1880	0
413	20241002	141200	60571988	1880	1880	1880	1880	0
414	20241002	141100	60571988	1880	1880	1880	1880	0
415	20241002	141000	60571988	1880	1877	1880	1877	4
416	20241002	140900	60564477	1877	1877	1877	1877	0
417	20241002	140800	60564477	1877	1877	1877	1877	0
418	20241002	140700	60564477	1877	1876	1880	1876	582
419	20241002	140600	59471929	1876	1862	1876	1862	13021
420	20241002	140500	35153886	1862	1862	1862	1862	1
421	20241002	140400	35152024	1862	1862	1862	1862	1
422	20241002	140300	35150162	1861	1861	1861	1861	0
423	20241002	140200	35150162	1861	1861	1861	1861	1
424	20241002	140100	35148301	1860	1860	1860	1860	2379
425	20241002	140000	30723361	1860	1860	1860	1860	0
426	20241002	135900	30723361	1860	1860	1860	1860	400
427	20241002	135800	29979361	1861	1861	1861	1861	0
428	20241002	135700	29979361	1861	1861	1861	1861	0
429	20241002	135600	29979361	1861	1861	1861	1861	0
430	20241002	135500	29979361	1861	1861	1861	1861	0
431	20241002	135400	29979361	1861	1861	1861	1861	0
432	20241002	135300	29979361	1861	1861	1861	1861	0
433	20241002	135200	29979361	1861	1861	1861	1861	0
434	20241002	135100	29979361	1861	1861	1861	1861	0
435	20241002	135000	29979361	1861	1861	1861	1861	0
436	20241002	134900	29979361	1861	1861	1861	1861	0
437	20241002	134800	29979361	1861	1861	1861	1861	0
438	20241002	134700	29979361	1861	1861	1861	1861	0
439	20241002	134600	29979361	1861	1861	1861	1861	0
440	20241002	134500	29979361	1861	1861	1861	1861	0
441	20241002	134400	29979361	1861	1861	1861	1861	0
442	20241002	134300	29979361	1861	1861	1861	1861	0
443	20241002	134200	29979361	1861	1861	1861	1861	0
444	20241002	134100	29979361	1861	1861	1861	1861	0
445	20241002	134000	29979361	1861	1861	1861	1861	50
446	20241002	133900	29886311	1861	1861	1861	1861	0
447	20241002	133800	29886311	1861	1861	1861	1861	7
448	20241002	133700	29873284	1861	1861	1861	1861	43
449	20241002	133600	29793261	1861	1861	1861	1861	199
450	20241002	133500	29422922	1861	1861	1861	1861	0
451	20241002	133400	29422922	1861	1861	1861	1861	15
452	20241002	133300	29395007	1861	1861	1861	1861	5
453	20241002	133200	29385702	1861	1861	1861	1861	0
454	20241002	133100	29385702	1861	1861	1861	1861	34
455	20241002	133000	29322428	1861	1861	1861	1861	40
456	20241002	132900	29247988	1861	1861	1861	1861	45
457	20241002	132800	29164243	1861	1861	1861	1861	137
458	20241002	132700	28909286	1861	1861	1861	1861	0
459	20241002	132600	28909286	1861	1861	1861	1861	0
460	20241002	132500	28909286	1861	1858	1861	1858	419
461	20241002	132400	28130691	1861	1861	1861	1861	0
462	20241002	132300	28130691	1861	1861	1861	1861	0
463	20241002	132200	28130691	1861	1861	1861	1861	0
464	20241002	132100	28130691	1861	1861	1861	1861	0
465	20241002	132000	28130691	1861	1861	1861	1861	0
466	20241002	131900	28130691	1861	1850	1861	1850	198
467	20241002	131800	27763935	1850	1850	1850	1850	0
468	20241002	131700	27763935	1850	1850	1850	1850	0
469	20241002	131600	27763935	1850	1850	1850	1850	0
470	20241002	131500	27763935	1850	1850	1850	1850	0
471	20241002	131400	27763935	1850	1850	1850	1850	0
472	20241002	131300	27763935	1850	1850	1850	1850	0
473	20241002	131200	27763935	1850	1850	1850	1850	0
474	20241002	131100	27763935	1850	1850	1850	1850	0
475	20241002	131000	27763935	1850	1850	1850	1850	0
476	20241002	130900	27763935	1850	1850	1850	1850	108
477	20241002	130800	27564135	1850	1850	1850	1850	0
478	20241002	130700	27564135	1850	1850	1850	1850	0
479	20241002	130600	27564135	1850	1850	1850	1850	0
480	20241002	130500	27564135	1850	1850	1850	1850	0
481	20241002	130400	27564135	1850	1850	1850	1850	0
482	20241002	130300	27564135	1850	1850	1850	1850	0
483	20241002	130200	27564135	1850	1850	1850	1850	0
484	20241002	130100	27564135	1850	1850	1850	1850	0
485	20241002	130000	27564135	1850	1850	1850	1850	0
486	20241002	125900	27564135	1850	1850	1850	1850	0
487	20241002	125800	27564135	1850	1850	1850	1850	0
488	20241002	125700	27564135	1850	1850	1850	1850	0
489	20241002	125600	27564135	1850	1850	1850	1850	0
490	20241002	125500	27564135	1850	1850	1850	1850	0
491	20241002	125400	27564135	1850	1850	1850	1850	0
492	20241002	125300	27564135	1850	1850	1850	1850	0
493	20241002	125200	27564135	1850	1850	1850	1850	0
494	20241002	125100	27564135	1850	1850	1850	1850	0
495	20241002	125000	27564135	1850	1850	1850	1850	0
496	20241002	124900	27564135	1850	1850	1850	1850	0
497	20241002	124800	27564135	1850	1850	1850	1850	0
498	20241002	124700	27564135	1850	1850	1850	1850	0
499	20241002	124600	27564135	1850	1850	1850	1850	0
500	20241002	124500	27564135	1850	1850	1850	1850	0
501	20241002	124400	27564135	1850	1850	1850	1850	0
502	20241002	124300	27564135	1850	1850	1850	1850	0
503	20241002	124200	27564135	1850	1850	1850	1850	0
504	20241002	124100	27564135	1850	1850	1850	1850	0
505	20241002	124000	27564135	1850	1850	1850	1850	0
506	20241002	123900	27564135	1850	1850	1850	1850	1
507	20241002	123800	27562285	1849	1849	1849	1849	535
508	20241002	123700	26573070	1849	1848	1849	1848	17
509	20241002	123600	26541653	1841	1841	1841	1841	0
510	20241002	123500	26541653	1841	1841	1841	1841	1
511	20241002	123400	26539812	1848	1848	1848	1848	0
512	20241002	123300	26539812	1848	1848	1848	1838	10
513	20241002	123200	26521342	1848	1848	1848	1848	1
514	20241002	123100	26519494	1840	1840	1840	1840	0
515	20241002	123000	26519494	1840	1840	1840	1840	97
516	20241002	122900	26341014	1840	1840	1840	1840	0
517	20241002	122800	26341014	1840	1840	1840	1840	0
518	20241002	122700	26341014	1840	1840	1840	1840	0
519	20241002	122600	26341014	1840	1840	1840	1840	0
520	20241002	122500	26341014	1840	1840	1840	1840	0
521	20241002	122400	26341014	1840	1840	1840	1840	0
522	20241002	122300	26341014	1840	1840	1840	1840	0
523	20241002	122200	26341014	1840	1840	1840	1840	0
524	20241002	122100	26341014	1840	1840	1840	1840	0
525	20241002	122000	26341014	1840	1840	1840	1840	0
526	20241002	121900	26341014	1840	1840	1840	1840	0
527	20241002	121800	26341014	1840	1840	1840	1840	3
528	20241002	121700	26335494	1842	1842	1842	1842	0
529	20241002	121600	26335494	1842	1842	1842	1842	0
530	20241002	121500	26335494	1842	1842	1842	1842	0
531	20241002	121400	26335494	1842	1842	1842	1842	0
532	20241002	121300	26335494	1842	1842	1842	1842	0
533	20241002	121200	26335494	1842	1842	1842	1842	0
534	20241002	121100	26335494	1842	1842	1842	1842	0
535	20241002	121000	26335494	1842	1842	1842	1842	0
536	20241002	120900	26335494	1842	1842	1842	1842	0
537	20241002	120800	26335494	1842	1842	1842	1842	0
538	20241002	120700	26335494	1842	1842	1842	1842	0
539	20241002	120600	26335494	1842	1842	1842	1842	300
540	20241002	120500	25782894	1842	1842	1842	1842	0
541	20241002	120400	25782894	1842	1842	1842	1842	0
542	20241002	120300	25782894	1842	1842	1842	1842	0
543	20241002	120200	25782894	1842	1842	1842	1842	1
544	20241002	120100	25781052	1831	1831	1831	1831	0
545	20241002	120000	25781052	1831	1831	1831	1831	0
546	20241002	115900	25781052	1831	1831	1831	1831	0
547	20241002	115800	25781052	1831	1831	1831	1831	0
548	20241002	115700	25781052	1831	1831	1831	1831	0
549	20241002	115600	25781052	1831	1831	1831	1831	0
550	20241002	115500	25781052	1831	1831	1831	1831	0
551	20241002	115400	25781052	1831	1831	1831	1831	0
552	20241002	115300	25781052	1831	1831	1831	1831	0
553	20241002	115200	25781052	1831	1831	1831	1831	0
554	20241002	115100	25781052	1831	1831	1831	1831	0
555	20241002	115000	25781052	1831	1831	1831	1831	0
556	20241002	114900	25781052	1831	1831	1831	1831	0
557	20241002	114800	25781052	1831	1831	1831	1831	0
558	20241002	114700	25781052	1831	1831	1831	1831	0
559	20241002	114600	25781052	1831	1831	1831	1831	0
560	20241002	114500	25781052	1831	1831	1831	1831	0
561	20241002	114400	25781052	1831	1831	1831	1831	0
562	20241002	114300	25781052	1831	1831	1831	1831	30
563	20241002	114200	25726122	1842	1842	1842	1842	0
564	20241002	114100	25726122	1842	1842	1842	1842	160
565	20241002	114000	25431402	1830	1833	1833	1830	1568
566	20241002	113900	22561180	1846	1846	1846	1846	0
567	20241002	113800	22561180	1846	1846	1846	1846	0
568	20241002	113700	22561180	1846	1846	1846	1846	0
569	20241002	113600	22561180	1846	1846	1846	1846	0
570	20241002	113500	22561180	1846	1846	1846	1846	0
571	20241002	113400	22561180	1846	1846	1846	1846	0
572	20241002	113300	22561180	1846	1846	1846	1846	968
573	20241002	113200	20774252	1846	1846	1846	1846	0
574	20241002	113100	20774252	1846	1846	1846	1846	0
575	20241002	113000	20774252	1846	1846	1846	1846	114
576	20241002	112900	20563808	1846	1845	1846	1845	20
577	20241002	112800	20526901	1846	1846	1846	1846	0
578	20241002	112700	20526901	1846	1846	1846	1846	0
579	20241002	112600	20526901	1846	1846	1846	1846	0
580	20241002	112500	20526901	1846	1846	1846	1846	0
581	20241002	112400	20526901	1846	1835	1846	1832	746
582	20241002	112300	19159546	1850	1850	1850	1850	0
583	20241002	112200	19159546	1850	1850	1850	1850	0
584	20241002	112100	19159546	1850	1850	1850	1850	0
585	20241002	112000	19159546	1850	1850	1850	1850	0
586	20241002	111900	19159546	1850	1850	1850	1850	0
587	20241002	111800	19159546	1850	1850	1850	1850	0
588	20241002	111700	19159546	1850	1850	1850	1850	0
589	20241002	111600	19159546	1850	1850	1850	1850	0
590	20241002	111500	19159546	1850	1850	1850	1850	0
591	20241002	111400	19159546	1850	1850	1850	1850	0
592	20241002	111300	19159546	1850	1850	1850	1850	0
593	20241002	111200	19159546	1850	1850	1850	1850	0
594	20241002	111100	19159546	1850	1850	1850	1850	0
595	20241002	111000	19159546	1850	1850	1850	1850	0
596	20241002	110900	19159546	1850	1850	1850	1850	0
597	20241002	110800	19159546	1850	1850	1850	1850	0
598	20241002	110700	19159546	1850	1850	1850	1850	0
599	20241002	110600	19159546	1850	1850	1850	1850	0
600	20241002	110500	19159546	1850	1850	1850	1850	0
601	20241002	110400	19159546	1850	1850	1850	1850	0
602	20241002	110300	19159546	1850	1850	1850	1850	0
603	20241002	110200	19159546	1850	1850	1850	1850	0
604	20241002	110100	19159546	1850	1850	1850	1850	0
605	20241002	110000	19159546	1850	1850	1850	1850	0
606	20241002	105900	19159546	1850	1850	1850	1850	0
607	20241002	105800	19159546	1850	1850	1850	1850	0
608	20241002	105700	19159546	1850	1850	1850	1850	0
609	20241002	105600	19159546	1850	1850	1850	1850	0
610	20241002	105500	19159546	1850	1850	1850	1850	0
611	20241002	105400	19159546	1850	1850	1850	1850	0
612	20241002	105300	19159546	1850	1850	1850	1850	0
613	20241002	105200	19159546	1850	1850	1850	1850	0
614	20241002	105100	19159546	1850	1850	1850	1850	0
615	20241002	105000	19159546	1850	1850	1850	1850	0
616	20241002	104900	19159546	1850	1850	1850	1850	0
617	20241002	104800	19159546	1850	1850	1850	1850	0
618	20241002	104700	19159546	1850	1850	1850	1850	0
619	20241002	104600	19159546	1850	1850	1850	1850	0
620	20241002	104500	19159546	1850	1850	1850	1850	0
621	20241002	104400	19159546	1850	1850	1850	1850	0
622	20241002	104300	19159546	1850	1850	1850	1850	0
623	20241002	104200	19159546	1850	1850	1850	1850	0
624	20241002	104100	19159546	1850	1850	1850	1850	0
625	20241002	104000	19159546	1850	1850	1850	1850	0
626	20241002	103900	19159546	1850	1850	1850	1850	1
627	20241002	103800	19157696	1831	1832	1832	1831	206
628	20241002	103700	18780490	1850	1850	1850	1850	0
629	20241002	103600	18780490	1850	1850	1850	1850	0
630	20241002	103500	18780490	1850	1850	1850	1850	0
631	20241002	103400	18780490	1850	1850	1850	1850	0
632	20241002	103300	18780490	1850	1850	1850	1850	0
633	20241002	103200	18780490	1850	1850	1850	1850	0
634	20241002	103100	18780490	1850	1850	1850	1850	0
635	20241002	103000	18780490	1850	1850	1850	1850	0
636	20241002	102900	18780490	1850	1850	1850	1850	0
637	20241002	102800	18780490	1850	1850	1850	1850	0
638	20241002	102700	18780490	1850	1850	1850	1850	0
639	20241002	102600	18780490	1850	1850	1850	1850	0
640	20241002	102500	18780490	1850	1850	1850	1850	0
641	20241002	102400	18780490	1850	1850	1850	1850	14
642	20241002	102300	18754590	1850	1850	1850	1850	1
643	20241002	102200	18752740	1831	1831	1831	1831	0
644	20241002	102100	18752740	1831	1831	1831	1831	0
645	20241002	102000	18752740	1831	1831	1831	1831	161
646	20241002	101900	18457949	1831	1839	1839	1831	618
647	20241002	101800	17324839	1841	1839	1855	1839	840
648	20241002	101700	15770254	1839	1839	1839	1839	0
649	20241002	101600	15770254	1839	1839	1839	1839	0
650	20241002	101500	15770254	1839	1839	1839	1839	0
651	20241002	101400	15770254	1839	1839	1839	1839	0
652	20241002	101300	15770254	1839	1839	1839	1839	0
653	20241002	101200	15770254	1839	1839	1839	1839	0
654	20241002	101100	15770254	1839	1839	1839	1839	0
655	20241002	101000	15770254	1839	1839	1839	1839	0
656	20241002	100900	15770254	1839	1839	1839	1839	0
657	20241002	100800	15770254	1839	1839	1839	1839	0
658	20241002	100700	15770254	1839	1830	1839	1830	1104
659	20241002	100600	13742725	1830	1830	1830	1830	0
660	20241002	100500	13742725	1830	1830	1830	1830	0
661	20241002	100400	13742725	1830	1830	1830	1830	0
662	20241002	100300	13742725	1830	1830	1830	1830	0
663	20241002	100200	13742725	1830	1830	1830	1830	0
664	20241002	100100	13742725	1830	1830	1830	1830	517
665	20241002	100000	12796615	1837	1837	1837	1837	0
666	20241002	095900	12796615	1837	1837	1837	1837	0
667	20241002	095800	12796615	1837	1837	1837	1837	0
668	20241002	095700	12796615	1837	1837	1837	1837	0
669	20241002	095600	12796615	1837	1837	1837	1837	0
670	20241002	095500	12796615	1837	1837	1837	1837	0
671	20241002	095400	12796615	1837	1837	1837	1837	0
672	20241002	095300	12796615	1837	1837	1837	1837	0
673	20241002	095200	12796615	1837	1837	1837	1837	0
674	20241002	095100	12796615	1837	1837	1837	1837	0
675	20241002	095000	12796615	1837	1837	1837	1837	0
676	20241002	094900	12796615	1837	1837	1837	1837	0
677	20241002	094800	12796615	1837	1837	1837	1837	0
678	20241002	094700	12796615	1837	1837	1837	1837	0
679	20241002	094600	12796615	1837	1837	1837	1837	2
680	20241002	094500	12792941	1839	1839	1839	1839	0
681	20241002	094400	12792941	1839	1839	1839	1839	1
682	20241002	094300	12791102	1841	1841	1841	1841	0
683	20241002	094200	12791102	1841	1841	1841	1841	0
684	20241002	094100	12791102	1841	1841	1841	1841	0
685	20241002	094000	12791102	1841	1841	1841	1841	0
686	20241002	093900	12791102	1841	1841	1841	1841	0
687	20241002	093800	12791102	1841	1841	1841	1841	0
688	20241002	093700	12791102	1841	1841	1841	1841	0
689	20241002	093600	12791102	1841	1841	1841	1841	0
690	20241002	093500	12791102	1841	1841	1841	1841	0
691	20241002	093400	12791102	1841	1841	1841	1841	0
692	20241002	093300	12791102	1841	1841	1841	1841	0
693	20241002	093200	12791102	1841	1841	1841	1841	5
694	20241002	093100	12781897	1855	1855	1855	1855	0
695	20241002	093000	12781897	1855	1855	1855	1855	0
696	20241002	092900	12781897	1855	1855	1855	1855	0
697	20241002	092800	12781897	1855	1855	1855	1855	0
698	20241002	092700	12781897	1855	1855	1855	1855	0
699	20241002	092600	12781897	1855	1855	1855	1855	0
700	20241002	092500	12781897	1855	1855	1855	1855	0
701	20241002	092400	12781897	1855	1836	1855	1836	85
702	20241002	092300	12625711	1838	1838	1838	1838	1
703	20241002	092200	12623873	1820	1820	1820	1820	0
704	20241002	092100	12623873	1820	1822	1822	1820	230
705	20241002	092000	12205133	1822	1822	1822	1822	319
706	20241002	091900	11623915	1838	1838	1838	1838	0
707	20241002	091800	11623915	1838	1838	1838	1838	4
708	20241002	091700	11616563	1838	1838	1838	1838	1
709	20241002	091600	11614725	1831	1831	1831	1831	0
710	20241002	091500	11614725	1831	1831	1831	1831	300
711	20241002	091400	11065425	1819	1819	1819	1819	300
712	20241002	091300	10519725	1820	1820	1820	1820	200
713	20241002	091200	10155725	1822	1822	1822	1822	1000
714	20241002	091100	8333725	1827	1827	1827	1827	100
715	20241002	091000	8151025	1830	1830	1830	1830	0
716	20241002	090900	8151025	1830	1831	1831	1830	209
717	20241002	090800	7768553	1819	1819	1819	1819	0
718	20241002	090700	7768553	1819	1820	1820	1819	1000
719	20241002	090600	5949533	1819	1823	1824	1819	485
720	20241002	090500	5066460	1823	1835	1835	1823	375
721	20241002	090400	4380357	1827	1828	1828	1827	660
722	20241002	090300	3174526	1829	1829	1829	1829	211
723	20241002	090200	2788607	1831	1840	1840	1830	1211
724	20241002	090100	571872	1840	1856	1856	1840	269
725	20241002	090000	74340	1857	1860	1860	1857	40