KissMeData/069330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194800	73817110	1289	1289	1289	1289	971
3	20241002	194700	73817110	1289	1289	1289	1289	0
4	20241002	194600	73817110	1289	1289	1289	1289	0
5	20241002	194500	73817110	1289	1289	1289	1289	0
6	20241002	194400	73817110	1289	1289	1289	1289	0
7	20241002	194300	73817110	1289	1289	1289	1289	0
8	20241002	194200	73817110	1289	1289	1289	1289	0
9	20241002	194100	73817110	1289	1289	1289	1289	0
10	20241002	194000	73817110	1289	1289	1289	1289	0
11	20241002	193900	73817110	1289	1289	1289	1289	0
12	20241002	193800	73817110	1289	1289	1289	1289	0
13	20241002	193700	73817110	1289	1289	1289	1289	0
14	20241002	193600	73817110	1289	1289	1289	1289	0
15	20241002	193500	73817110	1289	1289	1289	1289	0
16	20241002	193400	73817110	1289	1289	1289	1289	0
17	20241002	193300	73817110	1289	1289	1289	1289	0
18	20241002	193200	73817110	1289	1289	1289	1289	0
19	20241002	193100	73817110	1289	1289	1289	1289	0
20	20241002	193000	73817110	1289	1289	1289	1289	0
21	20241002	192900	73817110	1289	1289	1289	1289	0
22	20241002	192800	73817110	1289	1289	1289	1289	0
23	20241002	192700	73817110	1289	1289	1289	1289	0
24	20241002	192600	73817110	1289	1289	1289	1289	0
25	20241002	192500	73817110	1289	1289	1289	1289	0
26	20241002	192400	73817110	1289	1289	1289	1289	0
27	20241002	192300	73817110	1289	1289	1289	1289	0
28	20241002	192200	73817110	1289	1289	1289	1289	0
29	20241002	192100	73817110	1289	1289	1289	1289	0
30	20241002	192000	73817110	1289	1289	1289	1289	0
31	20241002	191900	73817110	1289	1289	1289	1289	0
32	20241002	191800	73817110	1289	1289	1289	1289	971
33	20241002	191700	73817110	1289	1289	1289	1289	0
34	20241002	191600	73817110	1289	1289	1289	1289	0
35	20241002	191500	73817110	1289	1289	1289	1289	0
36	20241002	191400	73817110	1289	1289	1289	1289	0
37	20241002	191300	73817110	1289	1289	1289	1289	0
38	20241002	191200	73817110	1289	1289	1289	1289	0
39	20241002	191100	73817110	1289	1289	1289	1289	0
40	20241002	191000	73817110	1289	1289	1289	1289	0
41	20241002	190900	73817110	1289	1289	1289	1289	0
42	20241002	190800	73817110	1289	1289	1289	1289	0
43	20241002	190700	73817110	1289	1289	1289	1289	0
44	20241002	190600	73817110	1289	1289	1289	1289	0
45	20241002	190500	73817110	1289	1289	1289	1289	0
46	20241002	190400	73817110	1289	1289	1289	1289	0
47	20241002	190300	73817110	1289	1289	1289	1289	0
48	20241002	190200	73817110	1289	1289	1289	1289	0
49	20241002	190100	73817110	1289	1289	1289	1289	0
50	20241002	190000	73817110	1289	1289	1289	1289	0
51	20241002	185900	73817110	1289	1289	1289	1289	0
52	20241002	185800	73817110	1289	1289	1289	1289	0
53	20241002	185700	73817110	1289	1289	1289	1289	0
54	20241002	185600	73817110	1289	1289	1289	1289	0
55	20241002	185500	73817110	1289	1289	1289	1289	0
56	20241002	185400	73817110	1289	1289	1289	1289	0
57	20241002	185300	73817110	1289	1289	1289	1289	0
58	20241002	185200	73817110	1289	1289	1289	1289	0
59	20241002	185100	73817110	1289	1289	1289	1289	0
60	20241002	185000	73817110	1289	1289	1289	1289	0
61	20241002	184900	73817110	1289	1289	1289	1289	0
62	20241002	184800	73817110	1289	1289	1289	1289	971
63	20241002	184700	73817110	1289	1289	1289	1289	0
64	20241002	184600	73817110	1289	1289	1289	1289	0
65	20241002	184500	73817110	1289	1289	1289	1289	0
66	20241002	184400	73817110	1289	1289	1289	1289	0
67	20241002	184300	73817110	1289	1289	1289	1289	0
68	20241002	184200	73817110	1289	1289	1289	1289	0
69	20241002	184100	73817110	1289	1289	1289	1289	0
70	20241002	184000	73817110	1289	1289	1289	1289	0
71	20241002	183900	73817110	1289	1289	1289	1289	0
72	20241002	183800	73817110	1289	1289	1289	1289	0
73	20241002	183700	73817110	1289	1289	1289	1289	0
74	20241002	183600	73817110	1289	1289	1289	1289	0
75	20241002	183500	73817110	1289	1289	1289	1289	0
76	20241002	183400	73817110	1289	1289	1289	1289	0
77	20241002	183300	73817110	1289	1289	1289	1289	0
78	20241002	183200	73817110	1289	1289	1289	1289	0
79	20241002	183100	73817110	1289	1289	1289	1289	0
80	20241002	183000	73817110	1289	1289	1289	1289	0
81	20241002	182900	73817110	1289	1289	1289	1289	0
82	20241002	182800	73817110	1289	1289	1289	1289	0
83	20241002	182700	73817110	1289	1289	1289	1289	0
84	20241002	182600	73817110	1289	1289	1289	1289	0
85	20241002	182500	73817110	1289	1289	1289	1289	0
86	20241002	182400	73817110	1289	1289	1289	1289	0
87	20241002	182300	73817110	1289	1289	1289	1289	0
88	20241002	182200	73817110	1289	1289	1289	1289	0
89	20241002	182100	73817110	1289	1289	1289	1289	0
90	20241002	182000	73817110	1289	1289	1289	1289	0
91	20241002	181900	73817110	1289	1289	1289	1289	0
92	20241002	181800	73817110	1289	1289	1289	1289	971
93	20241002	181700	73817110	1289	1289	1289	1289	0
94	20241002	181600	73817110	1289	1289	1289	1289	0
95	20241002	181500	73817110	1289	1289	1289	1289	0
96	20241002	181400	73817110	1289	1289	1289	1289	0
97	20241002	181300	73817110	1289	1289	1289	1289	0
98	20241002	181200	73817110	1289	1289	1289	1289	0
99	20241002	181100	73817110	1289	1289	1289	1289	0
100	20241002	181000	73817110	1289	1289	1289	1289	0
101	20241002	180900	73817110	1289	1289	1289	1289	0
102	20241002	180800	73817110	1289	1289	1289	1289	0
103	20241002	180700	73817110	1289	1289	1289	1289	0
104	20241002	180600	73817110	1289	1289	1289	1289	0
105	20241002	180500	73817110	1289	1289	1289	1289	0
106	20241002	180400	73817110	1289	1289	1289	1289	0
107	20241002	180300	73817110	1289	1289	1289	1289	0
108	20241002	180200	73817110	1289	1289	1289	1289	0
109	20241002	180100	73817110	1289	1289	1289	1289	0
110	20241002	180000	73817110	1289	1289	1289	1289	0
111	20241002	175900	73817110	1289	1289	1289	1289	0
112	20241002	175800	73817110	1289	1289	1289	1289	0
113	20241002	175700	73817110	1289	1289	1289	1289	0
114	20241002	175600	73817110	1289	1289	1289	1289	0
115	20241002	175500	73817110	1289	1289	1289	1289	0
116	20241002	175400	73817110	1289	1289	1289	1289	0
117	20241002	175300	73817110	1289	1289	1289	1289	0
118	20241002	175200	73817110	1289	1289	1289	1289	0
119	20241002	175100	73817110	1289	1289	1289	1289	0
120	20241002	175000	73817110	1289	1289	1289	1289	0
121	20241002	174900	73817110	1289	1289	1289	1289	0
122	20241002	174800	73817110	1289	1289	1289	1289	971
123	20241002	174700	73817110	1289	1289	1289	1289	0
124	20241002	174600	73817110	1289	1289	1289	1289	0
125	20241002	174500	73817110	1289	1289	1289	1289	0
126	20241002	174400	73817110	1289	1289	1289	1289	0
127	20241002	174300	73817110	1289	1289	1289	1289	0
128	20241002	174200	73817110	1289	1289	1289	1289	0
129	20241002	174100	73817110	1289	1289	1289	1289	0
130	20241002	174000	73817110	1289	1289	1289	1289	0
131	20241002	173900	73817110	1289	1289	1289	1289	0
132	20241002	173800	73817110	1289	1289	1289	1289	0
133	20241002	173700	73817110	1289	1289	1289	1289	0
134	20241002	173600	73817110	1289	1289	1289	1289	0
135	20241002	173500	73817110	1289	1289	1289	1289	0
136	20241002	173400	73817110	1289	1289	1289	1289	0
137	20241002	173300	73817110	1289	1289	1289	1289	0
138	20241002	173200	73817110	1289	1289	1289	1289	0
139	20241002	173100	73817110	1289	1289	1289	1289	0
140	20241002	173000	73817110	1289	1289	1289	1289	0
141	20241002	172900	73817110	1289	1289	1289	1289	0
142	20241002	172800	73817110	1289	1289	1289	1289	0
143	20241002	172700	73817110	1289	1289	1289	1289	0
144	20241002	172600	73817110	1289	1289	1289	1289	0
145	20241002	172500	73817110	1289	1289	1289	1289	0
146	20241002	172400	73817110	1289	1289	1289	1289	0
147	20241002	172300	73817110	1289	1289	1289	1289	0
148	20241002	172200	73817110	1289	1289	1289	1289	0
149	20241002	172100	73817110	1289	1289	1289	1289	0
150	20241002	172000	73817110	1289	1289	1289	1289	0
151	20241002	171900	73817110	1289	1289	1289	1289	0
152	20241002	171800	73817110	1289	1289	1289	1289	971
153	20241002	171700	73817110	1289	1289	1289	1289	0
154	20241002	171600	73817110	1289	1289	1289	1289	0
155	20241002	171500	73817110	1289	1289	1289	1289	0
156	20241002	171400	73817110	1289	1289	1289	1289	0
157	20241002	171300	73817110	1289	1289	1289	1289	0
158	20241002	171200	73817110	1289	1289	1289	1289	0
159	20241002	171100	73817110	1289	1289	1289	1289	0
160	20241002	171000	73817110	1289	1289	1289	1289	0
161	20241002	170900	73817110	1289	1289	1289	1289	0
162	20241002	170800	73817110	1289	1289	1289	1289	0
163	20241002	170700	73817110	1289	1289	1289	1289	0
164	20241002	170600	73817110	1289	1289	1289	1289	0
165	20241002	170500	73817110	1289	1289	1289	1289	0
166	20241002	170400	73817110	1289	1289	1289	1289	0
167	20241002	170300	73817110	1289	1289	1289	1289	0
168	20241002	170200	73817110	1289	1289	1289	1289	0
169	20241002	170100	73817110	1289	1289	1289	1289	0
170	20241002	170000	73817110	1289	1289	1289	1289	0
171	20241002	165900	73817110	1289	1289	1289	1289	0
172	20241002	165800	73817110	1289	1289	1289	1289	0
173	20241002	165700	73817110	1289	1289	1289	1289	0
174	20241002	165600	73817110	1289	1289	1289	1289	0
175	20241002	165500	73817110	1289	1289	1289	1289	0
176	20241002	165400	73817110	1289	1289	1289	1289	0
177	20241002	165300	73817110	1289	1289	1289	1289	0
178	20241002	165200	73817110	1289	1289	1289	1289	0
179	20241002	165100	73817110	1289	1289	1289	1289	0
180	20241002	165000	73817110	1289	1289	1289	1289	0
181	20241002	164900	73817110	1289	1289	1289	1289	0
182	20241002	164800	73817110	1289	1289	1289	1289	971
183	20241002	164700	73817110	1289	1289	1289	1289	0
184	20241002	164600	73817110	1289	1289	1289	1289	0
185	20241002	164500	73817110	1289	1289	1289	1289	0
186	20241002	164400	73817110	1289	1289	1289	1289	0
187	20241002	164300	73817110	1289	1289	1289	1289	0
188	20241002	164200	73817110	1289	1289	1289	1289	0
189	20241002	164100	73817110	1289	1289	1289	1289	0
190	20241002	164000	73817110	1289	1289	1289	1289	0
191	20241002	163900	73817110	1289	1289	1289	1289	0
192	20241002	163800	73817110	1289	1289	1289	1289	0
193	20241002	163700	73817110	1289	1289	1289	1289	0
194	20241002	163600	73817110	1289	1289	1289	1289	0
195	20241002	163500	73817110	1289	1289	1289	1289	0
196	20241002	163400	73817110	1289	1289	1289	1289	0
197	20241002	163300	73817110	1289	1289	1289	1289	0
198	20241002	163200	73817110	1289	1289	1289	1289	0
199	20241002	163100	73817110	1289	1289	1289	1289	0
200	20241002	163000	73817110	1289	1289	1289	1289	0
201	20241002	162900	73817110	1289	1289	1289	1289	0
202	20241002	162800	73817110	1289	1289	1289	1289	0
203	20241002	162700	73817110	1289	1289	1289	1289	0
204	20241002	162600	73817110	1289	1289	1289	1289	0
205	20241002	162500	73817110	1289	1289	1289	1289	0
206	20241002	162400	73817110	1289	1289	1289	1289	0
207	20241002	162300	73817110	1289	1289	1289	1289	0
208	20241002	162200	73817110	1289	1289	1289	1289	0
209	20241002	162100	73817110	1289	1289	1289	1289	0
210	20241002	162000	73817110	1289	1289	1289	1289	0
211	20241002	161900	73817110	1289	1289	1289	1289	0
212	20241002	161800	73817110	1289	1289	1289	1289	971
213	20241002	161700	73817110	1289	1289	1289	1289	0
214	20241002	161600	73817110	1289	1289	1289	1289	0
215	20241002	161500	73817110	1289	1289	1289	1289	0
216	20241002	161400	73817110	1289	1289	1289	1289	0
217	20241002	161300	73817110	1289	1289	1289	1289	0
218	20241002	161200	73817110	1289	1289	1289	1289	0
219	20241002	161100	73817110	1289	1289	1289	1289	0
220	20241002	161000	73817110	1289	1289	1289	1289	0
221	20241002	160900	73817110	1289	1289	1289	1289	0
222	20241002	160800	73817110	1289	1289	1289	1289	0
223	20241002	160700	73817110	1289	1289	1289	1289	0
224	20241002	160600	73817110	1289	1289	1289	1289	0
225	20241002	160500	73817110	1289	1289	1289	1289	0
226	20241002	160400	73817110	1289	1289	1289	1289	0
227	20241002	160300	73817110	1289	1289	1289	1289	0
228	20241002	160200	73817110	1289	1289	1289	1289	0
229	20241002	160100	73817110	1289	1289	1289	1289	0
230	20241002	160000	73817110	1289	1289	1289	1289	0
231	20241002	155900	73817110	1289	1289	1289	1289	0
232	20241002	155800	73817110	1289	1289	1289	1289	0
233	20241002	155700	73817110	1289	1289	1289	1289	0
234	20241002	155600	73817110	1289	1289	1289	1289	0
235	20241002	155500	73817110	1289	1289	1289	1289	0
236	20241002	155400	73817110	1289	1289	1289	1289	0
237	20241002	155300	73817110	1289	1289	1289	1289	0
238	20241002	155200	73817110	1289	1289	1289	1289	0
239	20241002	155100	73817110	1289	1289	1289	1289	0
240	20241002	155000	73817110	1289	1289	1289	1289	0
241	20241002	154900	73817110	1289	1289	1289	1289	0
242	20241002	154800	73817110	1289	1289	1289	1289	971
243	20241002	154700	73817110	1289	1289	1289	1289	0
244	20241002	154600	73817110	1289	1289	1289	1289	0
245	20241002	154500	73817110	1289	1289	1289	1289	0
246	20241002	154400	73817110	1289	1289	1289	1289	0
247	20241002	154300	73817110	1289	1289	1289	1289	0
248	20241002	154200	73817110	1289	1289	1289	1289	0
249	20241002	154100	73817110	1289	1289	1289	1289	0
250	20241002	154000	73817110	1289	1289	1289	1289	0
251	20241002	153900	73817110	1289	1289	1289	1289	0
252	20241002	153800	73817110	1289	1289	1289	1289	0
253	20241002	153700	73817110	1289	1289	1289	1289	0
254	20241002	153600	73817110	1289	1289	1289	1289	0
255	20241002	153500	73817110	1289	1289	1289	1289	0
256	20241002	153400	73817110	1289	1289	1289	1289	0
257	20241002	153300	73817110	1289	1289	1289	1289	0
258	20241002	153200	73817110	1289	1289	1289	1289	0
259	20241002	153100	73817110	1289	1289	1289	1289	0
260	20241002	153000	73817110	1289	1289	1289	1289	971
261	20241002	152900	72565491	1287	1287	1287	1287	0
262	20241002	152800	72565491	1287	1287	1287	1287	0
263	20241002	152700	72565491	1287	1287	1287	1287	0
264	20241002	152600	72565491	1287	1287	1287	1287	0
265	20241002	152500	72565491	1287	1287	1287	1287	0
266	20241002	152400	72565491	1287	1287	1287	1287	0
267	20241002	152300	72565491	1287	1287	1287	1287	0
268	20241002	152200	72565491	1287	1287	1287	1287	0
269	20241002	152100	72565491	1287	1287	1287	1287	0
270	20241002	152000	72565491	1287	1287	1287	1287	0
271	20241002	151900	72565491	1287	1287	1287	1287	0
272	20241002	151800	72565491	1287	1287	1287	1287	0
273	20241002	151700	72565491	1287	1287	1287	1287	0
274	20241002	151600	72565491	1287	1287	1287	1287	0
275	20241002	151500	72565491	1287	1287	1287	1287	1
276	20241002	151400	72564204	1287	1287	1287	1287	0
277	20241002	151300	72564204	1287	1287	1287	1287	6
278	20241002	151200	72556482	1279	1279	1279	1279	0
279	20241002	151100	72556482	1279	1279	1279	1279	0
280	20241002	151000	72556482	1279	1281	1281	1279	25
281	20241002	150900	72524505	1287	1287	1287	1287	0
282	20241002	150800	72524505	1287	1287	1287	1287	49
283	20241002	150700	72461442	1288	1288	1288	1288	0
284	20241002	150600	72461442	1288	1288	1288	1288	0
285	20241002	150500	72461442	1288	1288	1288	1288	0
286	20241002	150400	72461442	1288	1288	1288	1288	0
287	20241002	150300	72461442	1288	1288	1288	1288	0
288	20241002	150200	72461442	1288	1288	1288	1288	0
289	20241002	150100	72461442	1288	1288	1288	1288	0
290	20241002	150000	72461442	1288	1288	1288	1288	0
291	20241002	145900	72461442	1288	1288	1288	1288	0
292	20241002	145800	72461442	1288	1288	1288	1288	39
293	20241002	145700	72411210	1288	1288	1288	1288	0
294	20241002	145600	72411210	1288	1288	1288	1288	0
295	20241002	145500	72411210	1288	1288	1288	1288	0
296	20241002	145400	72411210	1288	1288	1288	1288	51
297	20241002	145300	72345522	1288	1288	1288	1288	0
298	20241002	145200	72345522	1288	1288	1288	1288	0
299	20241002	145100	72345522	1288	1288	1288	1288	0
300	20241002	145000	72345522	1288	1288	1288	1288	0
301	20241002	144900	72345522	1288	1288	1288	1288	5
302	20241002	144800	72339082	1288	1288	1288	1288	0
303	20241002	144700	72339082	1288	1288	1288	1288	0
304	20241002	144600	72339082	1288	1285	1288	1285	1000
305	20241002	144500	71051713	1286	1286	1286	1286	0
306	20241002	144400	71051713	1286	1286	1286	1286	0
307	20241002	144300	71051713	1286	1286	1286	1286	0
308	20241002	144200	71051713	1286	1286	1286	1286	0
309	20241002	144100	71051713	1286	1285	1286	1285	11
310	20241002	144000	71037577	1285	1284	1285	1284	1500
311	20241002	143900	69110136	1277	1277	1277	1277	0
312	20241002	143800	69110136	1277	1277	1277	1277	0
313	20241002	143700	69110136	1277	1277	1277	1277	0
314	20241002	143600	69110136	1277	1277	1277	1277	0
315	20241002	143500	69110136	1277	1277	1277	1277	0
316	20241002	143400	69110136	1277	1277	1277	1277	0
317	20241002	143300	69110136	1277	1277	1277	1277	0
318	20241002	143200	69110136	1277	1277	1277	1277	0
319	20241002	143100	69110136	1277	1277	1277	1277	0
320	20241002	143000	69110136	1277	1277	1277	1277	0
321	20241002	142900	69110136	1277	1277	1277	1277	0
322	20241002	142800	69110136	1277	1277	1277	1277	0
323	20241002	142700	69110136	1277	1277	1277	1277	0
324	20241002	142600	69110136	1277	1277	1277	1277	0
325	20241002	142500	69110136	1277	1277	1277	1277	0
326	20241002	142400	69110136	1277	1277	1277	1277	0
327	20241002	142300	69110136	1277	1277	1277	1277	0
328	20241002	142200	69110136	1277	1277	1277	1277	0
329	20241002	142100	69110136	1277	1277	1277	1277	0
330	20241002	142000	69110136	1277	1277	1277	1277	102
331	20241002	141900	68979882	1277	1277	1277	1277	0
332	20241002	141800	68979882	1277	1277	1277	1277	0
333	20241002	141700	68979882	1277	1277	1277	1277	0
334	20241002	141600	68979882	1277	1277	1277	1277	0
335	20241002	141500	68979882	1277	1277	1277	1277	0
336	20241002	141400	68979882	1277	1277	1277	1277	0
337	20241002	141300	68979882	1277	1277	1277	1277	1000
338	20241002	141200	67702882	1279	1279	1279	1279	1000
339	20241002	141100	66423882	1278	1284	1284	1278	1600
340	20241002	141000	64375678	1293	1293	1293	1293	0
341	20241002	140900	64375678	1293	1293	1293	1293	12
342	20241002	140800	64360162	1284	1284	1284	1284	0
343	20241002	140700	64360162	1284	1284	1284	1284	0
344	20241002	140600	64360162	1284	1284	1284	1284	0
345	20241002	140500	64360162	1284	1284	1284	1284	0
346	20241002	140400	64360162	1284	1284	1284	1284	0
347	20241002	140300	64360162	1284	1284	1284	1284	0
348	20241002	140200	64360162	1284	1284	1284	1284	0
349	20241002	140100	64360162	1284	1284	1284	1284	0
350	20241002	140000	64360162	1284	1284	1284	1284	50
351	20241002	135900	64295962	1284	1284	1284	1284	0
352	20241002	135800	64295962	1284	1284	1284	1284	0
353	20241002	135700	64295962	1284	1284	1284	1284	0
354	20241002	135600	64295962	1284	1284	1284	1284	30
355	20241002	135500	64257442	1284	1284	1284	1284	150
356	20241002	135400	64064842	1284	1284	1284	1284	0
357	20241002	135300	64064842	1284	1284	1284	1284	0
358	20241002	135200	64064842	1284	1284	1284	1284	0
359	20241002	135100	64064842	1284	1284	1284	1284	0
360	20241002	135000	64064842	1284	1284	1284	1284	150
361	20241002	134900	63872242	1284	1284	1284	1284	0
362	20241002	134800	63872242	1284	1284	1284	1284	0
363	20241002	134700	63872242	1284	1284	1284	1284	0
364	20241002	134600	63872242	1284	1284	1284	1284	0
365	20241002	134500	63872242	1284	1284	1284	1284	37
366	20241002	134400	63824734	1296	1296	1296	1296	0
367	20241002	134300	63824734	1296	1296	1296	1296	0
368	20241002	134200	63824734	1296	1296	1296	1296	0
369	20241002	134100	63824734	1296	1296	1296	1296	0
370	20241002	134000	63824734	1296	1296	1296	1296	0
371	20241002	133900	63824734	1296	1296	1296	1296	0
372	20241002	133800	63824734	1296	1296	1296	1296	0
373	20241002	133700	63824734	1296	1296	1296	1296	12
374	20241002	133600	63809182	1285	1285	1285	1285	0
375	20241002	133500	63809182	1285	1285	1285	1285	0
376	20241002	133400	63809182	1285	1285	1285	1285	0
377	20241002	133300	63809182	1285	1285	1285	1285	0
378	20241002	133200	63809182	1285	1285	1285	1285	0
379	20241002	133100	63809182	1285	1285	1285	1285	0
380	20241002	133000	63809182	1285	1285	1285	1285	67
381	20241002	132900	63723087	1299	1299	1299	1299	0
382	20241002	132800	63723087	1299	1299	1299	1299	0
383	20241002	132700	63723087	1299	1299	1299	1299	0
384	20241002	132600	63723087	1299	1299	1299	1299	0
385	20241002	132500	63723087	1299	1299	1299	1299	0
386	20241002	132400	63723087	1299	1299	1299	1299	0
387	20241002	132300	63723087	1299	1299	1299	1299	0
388	20241002	132200	63723087	1299	1299	1299	1299	0
389	20241002	132100	63723087	1299	1299	1299	1299	1
390	20241002	132000	63721788	1292	1295	1295	1292	4972
391	20241002	131900	57297960	1295	1295	1295	1295	0
392	20241002	131800	57297960	1295	1295	1295	1295	180
393	20241002	131700	57064860	1295	1295	1295	1295	0
394	20241002	131600	57064860	1295	1295	1295	1295	0
395	20241002	131500	57064860	1295	1295	1295	1295	0
396	20241002	131400	57064860	1295	1295	1295	1295	0
397	20241002	131300	57064860	1295	1295	1295	1295	0
398	20241002	131200	57064860	1295	1295	1295	1295	0
399	20241002	131100	57064860	1295	1295	1295	1295	0
400	20241002	131000	57064860	1295	1295	1295	1295	0
401	20241002	130900	57064860	1295	1295	1295	1295	0
402	20241002	130800	57064860	1295	1295	1295	1295	0
403	20241002	130700	57064860	1295	1295	1295	1295	0
404	20241002	130600	57064860	1295	1295	1295	1295	0
405	20241002	130500	57064860	1295	1299	1299	1295	13
406	20241002	130400	57047977	1293	1293	1293	1293	0
407	20241002	130300	57047977	1293	1293	1293	1293	0
408	20241002	130200	57047977	1293	1293	1293	1293	0
409	20241002	130100	57047977	1293	1293	1293	1293	0
410	20241002	130000	57047977	1293	1293	1293	1293	0
411	20241002	125900	57047977	1293	1293	1293	1293	0
412	20241002	125800	57047977	1293	1293	1293	1293	0
413	20241002	125700	57047977	1293	1293	1293	1293	0
414	20241002	125600	57047977	1293	1293	1293	1293	0
415	20241002	125500	57047977	1293	1293	1293	1293	0
416	20241002	125400	57047977	1293	1293	1293	1293	0
417	20241002	125300	57047977	1293	1293	1293	1293	0
418	20241002	125200	57047977	1293	1293	1293	1293	0
419	20241002	125100	57047977	1293	1293	1293	1293	0
420	20241002	125000	57047977	1293	1293	1293	1293	0
421	20241002	124900	57047977	1293	1293	1293	1293	0
422	20241002	124800	57047977	1293	1293	1293	1293	0
423	20241002	124700	57047977	1293	1293	1293	1293	0
424	20241002	124600	57047977	1293	1293	1293	1293	0
425	20241002	124500	57047977	1293	1293	1293	1293	0
426	20241002	124400	57047977	1293	1293	1293	1293	0
427	20241002	124300	57047977	1293	1293	1293	1293	0
428	20241002	124200	57047977	1293	1293	1293	1293	0
429	20241002	124100	57047977	1293	1293	1293	1293	0
430	20241002	124000	57047977	1293	1293	1293	1293	0
431	20241002	123900	57047977	1293	1293	1293	1293	0
432	20241002	123800	57047977	1293	1299	1299	1293	11
433	20241002	123700	57033694	1293	1293	1293	1293	0
434	20241002	123600	57033694	1293	1293	1293	1293	0
435	20241002	123500	57033694	1293	1293	1293	1293	1
436	20241002	123400	57032401	1299	1299	1299	1299	0
437	20241002	123300	57032401	1299	1299	1299	1299	12
438	20241002	123200	57016813	1298	1298	1298	1298	0
439	20241002	123100	57016813	1298	1298	1298	1298	0
440	20241002	123000	57016813	1298	1298	1298	1298	0
441	20241002	122900	57016813	1298	1298	1298	1298	0
442	20241002	122800	57016813	1298	1298	1298	1298	0
443	20241002	122700	57016813	1298	1298	1298	1298	0
444	20241002	122600	57016813	1298	1298	1298	1298	0
445	20241002	122500	57016813	1298	1298	1298	1298	0
446	20241002	122400	57016813	1298	1298	1298	1298	0
447	20241002	122300	57016813	1298	1298	1298	1298	838
448	20241002	122200	55929089	1298	1298	1298	1298	0
449	20241002	122100	55929089	1298	1298	1298	1298	0
450	20241002	122000	55929089	1298	1298	1298	1298	0
451	20241002	121900	55929089	1298	1298	1298	1298	0
452	20241002	121800	55929089	1298	1298	1298	1298	0
453	20241002	121700	55929089	1298	1298	1298	1298	0
454	20241002	121600	55929089	1298	1298	1298	1298	0
455	20241002	121500	55929089	1298	1298	1298	1298	0
456	20241002	121400	55929089	1298	1298	1298	1298	0
457	20241002	121300	55929089	1298	1298	1298	1298	0
458	20241002	121200	55929089	1298	1298	1298	1298	0
459	20241002	121100	55929089	1298	1298	1298	1298	0
460	20241002	121000	55929089	1298	1298	1298	1298	0
461	20241002	120900	55929089	1298	1298	1298	1298	0
462	20241002	120800	55929089	1298	1298	1298	1298	0
463	20241002	120700	55929089	1298	1298	1298	1298	0
464	20241002	120600	55929089	1298	1298	1298	1298	0
465	20241002	120500	55929089	1298	1298	1298	1298	0
466	20241002	120400	55929089	1298	1298	1298	1298	0
467	20241002	120300	55929089	1298	1298	1298	1298	0
468	20241002	120200	55929089	1298	1298	1298	1298	0
469	20241002	120100	55929089	1298	1298	1298	1298	12
470	20241002	120000	55913513	1293	1293	1293	1293	0
471	20241002	115900	55913513	1293	1293	1293	1293	0
472	20241002	115800	55913513	1293	1293	1293	1293	0
473	20241002	115700	55913513	1293	1293	1293	1293	0
474	20241002	115600	55913513	1293	1293	1293	1293	0
475	20241002	115500	55913513	1293	1293	1293	1293	0
476	20241002	115400	55913513	1293	1293	1293	1293	0
477	20241002	115300	55913513	1293	1293	1293	1293	0
478	20241002	115200	55913513	1293	1293	1293	1293	0
479	20241002	115100	55913513	1293	1293	1293	1293	0
480	20241002	115000	55913513	1293	1293	1293	1293	0
481	20241002	114900	55913513	1293	1294	1294	1293	380
482	20241002	114800	55422073	1292	1292	1292	1292	0
483	20241002	114700	55422073	1292	1292	1292	1292	0
484	20241002	114600	55422073	1292	1292	1292	1292	0
485	20241002	114500	55422073	1292	1292	1292	1292	0
486	20241002	114400	55422073	1292	1292	1292	1292	0
487	20241002	114300	55422073	1292	1292	1292	1292	0
488	20241002	114200	55422073	1292	1292	1292	1292	0
489	20241002	114100	55422073	1292	1292	1292	1292	0
490	20241002	114000	55422073	1292	1292	1292	1292	0
491	20241002	113900	55422073	1292	1292	1292	1292	0
492	20241002	113800	55422073	1292	1292	1292	1292	3105
493	20241002	113700	51410413	1292	1292	1292	1292	0
494	20241002	113600	51410413	1292	1292	1292	1292	0
495	20241002	113500	51410413	1292	1292	1292	1292	0
496	20241002	113400	51410413	1292	1292	1292	1292	0
497	20241002	113300	51410413	1292	1292	1292	1292	0
498	20241002	113200	51410413	1292	1292	1292	1292	0
499	20241002	113100	51410413	1292	1292	1292	1292	102
500	20241002	113000	51278629	1299	1299	1299	1299	0
501	20241002	112900	51278629	1299	1297	1299	1297	15
502	20241002	112800	51259147	1296	1291	1296	1291	1853
503	20241002	112700	48866093	1291	1287	1291	1287	10000
504	20241002	112600	35960238	1289	1289	1289	1289	0
505	20241002	112500	35960238	1289	1289	1289	1289	0
506	20241002	112400	35960238	1289	1289	1289	1289	0
507	20241002	112300	35960238	1289	1289	1289	1289	0
508	20241002	112200	35960238	1289	1289	1289	1289	0
509	20241002	112100	35960238	1289	1278	1289	1278	900
510	20241002	112000	34810027	1278	1278	1278	1278	0
511	20241002	111900	34810027	1278	1278	1278	1278	0
512	20241002	111800	34810027	1278	1278	1278	1278	0
513	20241002	111700	34810027	1278	1278	1278	1278	0
514	20241002	111600	34810027	1278	1278	1278	1278	0
515	20241002	111500	34810027	1278	1278	1278	1278	0
516	20241002	111400	34810027	1278	1278	1278	1278	1
517	20241002	111300	34808749	1288	1288	1288	1288	0
518	20241002	111200	34808749	1288	1288	1288	1288	0
519	20241002	111100	34808749	1288	1288	1288	1288	0
520	20241002	111000	34808749	1288	1288	1288	1288	0
521	20241002	110900	34808749	1288	1288	1288	1288	0
522	20241002	110800	34808749	1288	1288	1288	1288	0
523	20241002	110700	34808749	1288	1288	1288	1288	0
524	20241002	110600	34808749	1288	1288	1288	1288	0
525	20241002	110500	34808749	1288	1288	1288	1288	0
526	20241002	110400	34808749	1288	1288	1288	1288	1
527	20241002	110300	34807461	1277	1277	1277	1277	0
528	20241002	110200	34807461	1277	1277	1277	1277	0
529	20241002	110100	34807461	1277	1277	1277	1277	0
530	20241002	110000	34807461	1277	1278	1278	1277	1291
531	20241002	105900	33158664	1289	1289	1289	1289	0
532	20241002	105800	33158664	1289	1289	1289	1289	0
533	20241002	105700	33158664	1289	1288	1289	1288	12
534	20241002	105600	33143202	1291	1291	1291	1291	0
535	20241002	105500	33143202	1291	1291	1291	1291	0
536	20241002	105400	33143202	1291	1291	1291	1291	0
537	20241002	105300	33143202	1291	1291	1291	1291	0
538	20241002	105200	33143202	1291	1291	1291	1291	0
539	20241002	105100	33143202	1291	1291	1291	1291	0
540	20241002	105000	33143202	1291	1291	1291	1291	0
541	20241002	104900	33143202	1291	1291	1291	1291	0
542	20241002	104800	33143202	1291	1291	1291	1291	0
543	20241002	104700	33143202	1291	1291	1291	1291	0
544	20241002	104600	33143202	1291	1279	1291	1278	1522
545	20241002	104500	31197983	1279	1279	1279	1279	500
546	20241002	104400	30558483	1287	1287	1287	1287	0
547	20241002	104300	30558483	1287	1287	1287	1287	0
548	20241002	104200	30558483	1287	1287	1287	1287	0
549	20241002	104100	30558483	1287	1287	1287	1287	0
550	20241002	104000	30558483	1287	1287	1287	1287	0
551	20241002	103900	30558483	1287	1287	1287	1287	0
552	20241002	103800	30558483	1287	1287	1287	1287	0
553	20241002	103700	30558483	1287	1287	1287	1287	0
554	20241002	103600	30558483	1287	1287	1287	1287	0
555	20241002	103500	30558483	1287	1287	1287	1287	0
556	20241002	103400	30558483	1287	1287	1287	1287	0
557	20241002	103300	30558483	1287	1287	1287	1287	0
558	20241002	103200	30558483	1287	1287	1287	1287	0
559	20241002	103100	30558483	1287	1287	1287	1287	0
560	20241002	103000	30558483	1287	1287	1287	1287	20
561	20241002	102900	30532743	1288	1288	1288	1288	0
562	20241002	102800	30532743	1288	1288	1288	1288	0
563	20241002	102700	30532743	1288	1288	1288	1288	0
564	20241002	102600	30532743	1288	1288	1288	1288	0
565	20241002	102500	30532743	1288	1288	1288	1288	12
566	20241002	102400	30517287	1277	1277	1277	1277	0
567	20241002	102300	30517287	1277	1277	1277	1277	0
568	20241002	102200	30517287	1277	1277	1277	1277	0
569	20241002	102100	30517287	1277	1277	1277	1277	0
570	20241002	102000	30517287	1277	1277	1277	1277	0
571	20241002	101900	30517287	1277	1277	1277	1277	0
572	20241002	101800	30517287	1277	1277	1277	1277	0
573	20241002	101700	30517287	1277	1277	1277	1277	47
574	20241002	101600	30457268	1289	1289	1289	1289	26
575	20241002	101500	30423754	1290	1290	1290	1290	397
576	20241002	101400	29911624	1291	1291	1291	1291	0
577	20241002	101300	29911624	1291	1291	1291	1291	0
578	20241002	101200	29911624	1291	1291	1291	1291	0
579	20241002	101100	29911624	1291	1291	1291	1291	0
580	20241002	101000	29911624	1291	1291	1291	1291	0
581	20241002	100900	29911624	1291	1291	1291	1291	0
582	20241002	100800	29911624	1291	1276	1291	1275	225
583	20241002	100700	29623876	1276	1276	1276	1276	5
584	20241002	100600	29617496	1276	1276	1276	1276	5
585	20241002	100500	29611116	1275	1276	1276	1275	187
586	20241002	100400	29372686	1276	1276	1276	1276	5
587	20241002	100300	29366306	1276	1276	1276	1276	6
588	20241002	100200	29358650	1276	1276	1276	1276	5
589	20241002	100100	29352270	1276	1276	1276	1276	5
590	20241002	100000	29345890	1276	1276	1276	1276	5
591	20241002	095900	29339510	1276	1276	1276	1276	5
592	20241002	095800	29333130	1276	1276	1276	1276	6
593	20241002	095700	29325474	1276	1276	1276	1276	5
594	20241002	095600	29319094	1276	1276	1276	1276	6
595	20241002	095500	29311438	1277	1277	1277	1277	5
596	20241002	095400	29305053	1261	1266	1266	1261	2390
597	20241002	095300	26286832	1266	1266	1266	1266	17
598	20241002	095200	26265310	1266	1268	1268	1266	1336
599	20241002	095100	24573924	1268	1277	1277	1268	352
600	20241002	095000	24127498	1277	1277	1277	1277	0
601	20241002	094900	24127498	1277	1277	1277	1277	6
602	20241002	094800	24119836	1277	1277	1277	1277	5
603	20241002	094700	24113451	1277	1277	1277	1277	5
604	20241002	094600	24107066	1277	1277	1277	1277	5
605	20241002	094500	24100681	1277	1277	1277	1277	5
606	20241002	094400	24094296	1277	1277	1277	1277	5
607	20241002	094300	24087911	1280	1277	1280	1277	105
608	20241002	094200	23953526	1277	1277	1277	1277	13
609	20241002	094100	23936925	1277	1277	1277	1277	5
610	20241002	094000	23930540	1280	1277	1280	1277	32
611	20241002	093900	23889595	1277	1277	1277	1277	5
612	20241002	093800	23883210	1277	1277	1277	1277	5
613	20241002	093700	23876825	1277	1277	1277	1277	53
614	20241002	093600	23809144	1283	1283	1283	1283	0
615	20241002	093500	23809144	1283	1283	1283	1283	0
616	20241002	093400	23809144	1283	1283	1283	1283	0
617	20241002	093300	23809144	1283	1283	1283	1283	0
618	20241002	093200	23809144	1283	1283	1283	1283	0
619	20241002	093100	23809144	1283	1283	1283	1283	0
620	20241002	093000	23809144	1283	1283	1283	1283	0
621	20241002	092900	23809144	1283	1283	1283	1283	0
622	20241002	092800	23809144	1283	1283	1283	1283	0
623	20241002	092700	23809144	1283	1268	1283	1268	4106
624	20241002	092600	18602055	1266	1266	1266	1266	709
625	20241002	092500	17704461	1268	1268	1268	1268	5
626	20241002	092400	17698121	1268	1268	1268	1268	5
627	20241002	092300	17691781	1268	1268	1268	1268	5
628	20241002	092200	17685441	1268	1268	1268	1268	5
629	20241002	092100	17679101	1268	1268	1268	1268	5
630	20241002	092000	17672761	1270	1270	1270	1270	9
631	20241002	091900	17661331	1270	1270	1270	1270	76
632	20241002	091800	17564811	1265	1270	1270	1265	62
633	20241002	091700	17486356	1270	1270	1270	1270	5
634	20241002	091600	17480006	1270	1270	1270	1270	1205
635	20241002	091500	15949656	1270	1270	1270	1270	5
636	20241002	091400	15943306	1270	1270	1270	1270	5
637	20241002	091300	15936956	1270	1270	1270	1270	6
638	20241002	091200	15929336	1255	1276	1277	1255	1035
639	20241002	091100	14608237	1277	1277	1277	1277	5
640	20241002	091000	14601852	1274	1277	1277	1274	1483
641	20241002	090900	12712069	1277	1277	1277	1277	10
642	20241002	090800	12699299	1277	1277	1277	1277	0
643	20241002	090700	12699299	1277	1277	1277	1277	5
644	20241002	090600	12692914	1277	1277	1277	1277	6
645	20241002	090500	12685252	1277	1275	1277	1275	57
646	20241002	090400	12612465	1277	1278	1278	1277	951
647	20241002	090300	11397906	1277	1277	1277	1277	6000
648	20241002	090200	3735906	1284	1284	1284	1284	380
649	20241002	090100	3247986	1289	1276	1289	1276	1598
650	20241002	090000	1204211	1277	1277	1277	1277	920