KissMeData/088290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201100	80256841	1319	1319	1319	1319	267
3	20241007	201000	80256841	1319	1319	1319	1319	0
4	20241007	200900	80256841	1319	1319	1319	1319	0
5	20241007	200800	80256841	1319	1319	1319	1319	0
6	20241007	200700	80256841	1319	1319	1319	1319	0
7	20241007	200600	80256841	1319	1319	1319	1319	0
8	20241007	200500	80256841	1319	1319	1319	1319	0
9	20241007	200400	80256841	1319	1319	1319	1319	0
10	20241007	200300	80256841	1319	1319	1319	1319	0
11	20241007	200200	80256841	1319	1319	1319	1319	0
12	20241007	200100	80256841	1319	1319	1319	1319	0
13	20241007	200000	80256841	1319	1319	1319	1319	0
14	20241007	195900	80256841	1319	1319	1319	1319	0
15	20241007	195800	80256841	1319	1319	1319	1319	0
16	20241007	195700	80256841	1319	1319	1319	1319	0
17	20241007	195600	80256841	1319	1319	1319	1319	0
18	20241007	195500	80256841	1319	1319	1319	1319	0
19	20241007	195400	80256841	1319	1319	1319	1319	0
20	20241007	195300	80256841	1319	1319	1319	1319	0
21	20241007	195200	80256841	1319	1319	1319	1319	0
22	20241007	195100	80256841	1319	1319	1319	1319	0
23	20241007	195000	80256841	1319	1319	1319	1319	0
24	20241007	194900	80256841	1319	1319	1319	1319	0
25	20241007	194800	80256841	1319	1319	1319	1319	0
26	20241007	194700	80256841	1319	1319	1319	1319	0
27	20241007	194600	80256841	1319	1319	1319	1319	0
28	20241007	194500	80256841	1319	1319	1319	1319	0
29	20241007	194400	80256841	1319	1319	1319	1319	0
30	20241007	194300	80256841	1319	1319	1319	1319	0
31	20241007	194200	80256841	1319	1319	1319	1319	0
32	20241007	194100	80256841	1319	1319	1319	1319	267
33	20241007	194000	80256841	1319	1319	1319	1319	0
34	20241007	193900	80256841	1319	1319	1319	1319	0
35	20241007	193800	80256841	1319	1319	1319	1319	0
36	20241007	193700	80256841	1319	1319	1319	1319	0
37	20241007	193600	80256841	1319	1319	1319	1319	0
38	20241007	193500	80256841	1319	1319	1319	1319	0
39	20241007	193400	80256841	1319	1319	1319	1319	0
40	20241007	193300	80256841	1319	1319	1319	1319	0
41	20241007	193200	80256841	1319	1319	1319	1319	0
42	20241007	193100	80256841	1319	1319	1319	1319	0
43	20241007	193000	80256841	1319	1319	1319	1319	0
44	20241007	192900	80256841	1319	1319	1319	1319	0
45	20241007	192800	80256841	1319	1319	1319	1319	0
46	20241007	192700	80256841	1319	1319	1319	1319	0
47	20241007	192600	80256841	1319	1319	1319	1319	0
48	20241007	192500	80256841	1319	1319	1319	1319	0
49	20241007	192400	80256841	1319	1319	1319	1319	0
50	20241007	192300	80256841	1319	1319	1319	1319	0
51	20241007	192200	80256841	1319	1319	1319	1319	0
52	20241007	192100	80256841	1319	1319	1319	1319	0
53	20241007	192000	80256841	1319	1319	1319	1319	0
54	20241007	191900	80256841	1319	1319	1319	1319	0
55	20241007	191800	80256841	1319	1319	1319	1319	0
56	20241007	191700	80256841	1319	1319	1319	1319	0
57	20241007	191600	80256841	1319	1319	1319	1319	0
58	20241007	191500	80256841	1319	1319	1319	1319	0
59	20241007	191400	80256841	1319	1319	1319	1319	0
60	20241007	191300	80256841	1319	1319	1319	1319	0
61	20241007	191200	80256841	1319	1319	1319	1319	0
62	20241007	191100	80256841	1319	1319	1319	1319	267
63	20241007	191000	80256841	1319	1319	1319	1319	0
64	20241007	190900	80256841	1319	1319	1319	1319	0
65	20241007	190800	80256841	1319	1319	1319	1319	0
66	20241007	190700	80256841	1319	1319	1319	1319	0
67	20241007	190600	80256841	1319	1319	1319	1319	0
68	20241007	190500	80256841	1319	1319	1319	1319	0
69	20241007	190400	80256841	1319	1319	1319	1319	0
70	20241007	190300	80256841	1319	1319	1319	1319	0
71	20241007	190200	80256841	1319	1319	1319	1319	0
72	20241007	190100	80256841	1319	1319	1319	1319	0
73	20241007	190000	80256841	1319	1319	1319	1319	0
74	20241007	185900	80256841	1319	1319	1319	1319	0
75	20241007	185800	80256841	1319	1319	1319	1319	0
76	20241007	185700	80256841	1319	1319	1319	1319	0
77	20241007	185600	80256841	1319	1319	1319	1319	0
78	20241007	185500	80256841	1319	1319	1319	1319	0
79	20241007	185400	80256841	1319	1319	1319	1319	0
80	20241007	185300	80256841	1319	1319	1319	1319	0
81	20241007	185200	80256841	1319	1319	1319	1319	0
82	20241007	185100	80256841	1319	1319	1319	1319	0
83	20241007	185000	80256841	1319	1319	1319	1319	0
84	20241007	184900	80256841	1319	1319	1319	1319	0
85	20241007	184800	80256841	1319	1319	1319	1319	0
86	20241007	184700	80256841	1319	1319	1319	1319	0
87	20241007	184600	80256841	1319	1319	1319	1319	0
88	20241007	184500	80256841	1319	1319	1319	1319	0
89	20241007	184400	80256841	1319	1319	1319	1319	0
90	20241007	184300	80256841	1319	1319	1319	1319	0
91	20241007	184200	80256841	1319	1319	1319	1319	0
92	20241007	184100	80256841	1319	1319	1319	1319	267
93	20241007	184000	80256841	1319	1319	1319	1319	0
94	20241007	183900	80256841	1319	1319	1319	1319	0
95	20241007	183800	80256841	1319	1319	1319	1319	0
96	20241007	183700	80256841	1319	1319	1319	1319	0
97	20241007	183600	80256841	1319	1319	1319	1319	0
98	20241007	183500	80256841	1319	1319	1319	1319	0
99	20241007	183400	80256841	1319	1319	1319	1319	0
100	20241007	183300	80256841	1319	1319	1319	1319	0
101	20241007	183200	80256841	1319	1319	1319	1319	0
102	20241007	183100	80256841	1319	1319	1319	1319	0
103	20241007	183000	80256841	1319	1319	1319	1319	0
104	20241007	182900	80256841	1319	1319	1319	1319	0
105	20241007	182800	80256841	1319	1319	1319	1319	0
106	20241007	182700	80256841	1319	1319	1319	1319	0
107	20241007	182600	80256841	1319	1319	1319	1319	0
108	20241007	182500	80256841	1319	1319	1319	1319	0
109	20241007	182400	80256841	1319	1319	1319	1319	0
110	20241007	182300	80256841	1319	1319	1319	1319	0
111	20241007	182200	80256841	1319	1319	1319	1319	0
112	20241007	182100	80256841	1319	1319	1319	1319	0
113	20241007	182000	80256841	1319	1319	1319	1319	0
114	20241007	181900	80256841	1319	1319	1319	1319	0
115	20241007	181800	80256841	1319	1319	1319	1319	0
116	20241007	181700	80256841	1319	1319	1319	1319	0
117	20241007	181600	80256841	1319	1319	1319	1319	0
118	20241007	181500	80256841	1319	1319	1319	1319	0
119	20241007	181400	80256841	1319	1319	1319	1319	0
120	20241007	181300	80256841	1319	1319	1319	1319	0
121	20241007	181200	80256841	1319	1319	1319	1319	0
122	20241007	181100	80256841	1319	1319	1319	1319	267
123	20241007	181000	80256841	1319	1319	1319	1319	0
124	20241007	180900	80256841	1319	1319	1319	1319	0
125	20241007	180800	80256841	1319	1319	1319	1319	0
126	20241007	180700	80256841	1319	1319	1319	1319	0
127	20241007	180600	80256841	1319	1319	1319	1319	0
128	20241007	180500	80256841	1319	1319	1319	1319	0
129	20241007	180400	80256841	1319	1319	1319	1319	0
130	20241007	180300	80256841	1319	1319	1319	1319	0
131	20241007	180200	80256841	1319	1319	1319	1319	0
132	20241007	180100	80256841	1319	1319	1319	1319	0
133	20241007	180000	80256841	1319	1319	1319	1319	0
134	20241007	175900	80256841	1319	1319	1319	1319	0
135	20241007	175800	80256841	1319	1319	1319	1319	0
136	20241007	175700	80256841	1319	1319	1319	1319	0
137	20241007	175600	80256841	1319	1319	1319	1319	0
138	20241007	175500	80256841	1319	1319	1319	1319	0
139	20241007	175400	80256841	1319	1319	1319	1319	0
140	20241007	175300	80256841	1319	1319	1319	1319	0
141	20241007	175200	80256841	1319	1319	1319	1319	0
142	20241007	175100	80256841	1319	1319	1319	1319	0
143	20241007	175000	80256841	1319	1319	1319	1319	0
144	20241007	174900	80256841	1319	1319	1319	1319	0
145	20241007	174800	80256841	1319	1319	1319	1319	0
146	20241007	174700	80256841	1319	1319	1319	1319	0
147	20241007	174600	80256841	1319	1319	1319	1319	0
148	20241007	174500	80256841	1319	1319	1319	1319	0
149	20241007	174400	80256841	1319	1319	1319	1319	0
150	20241007	174300	80256841	1319	1319	1319	1319	0
151	20241007	174200	80256841	1319	1319	1319	1319	0
152	20241007	174100	80256841	1319	1319	1319	1319	267
153	20241007	174000	80256841	1319	1319	1319	1319	0
154	20241007	173900	80256841	1319	1319	1319	1319	0
155	20241007	173800	80256841	1319	1319	1319	1319	0
156	20241007	173700	80256841	1319	1319	1319	1319	0
157	20241007	173600	80256841	1319	1319	1319	1319	0
158	20241007	173500	80256841	1319	1319	1319	1319	0
159	20241007	173400	80256841	1319	1319	1319	1319	0
160	20241007	173300	80256841	1319	1319	1319	1319	0
161	20241007	173200	80256841	1319	1319	1319	1319	0
162	20241007	173100	80256841	1319	1319	1319	1319	0
163	20241007	173000	80256841	1319	1319	1319	1319	0
164	20241007	172900	80256841	1319	1319	1319	1319	0
165	20241007	172800	80256841	1319	1319	1319	1319	0
166	20241007	172700	80256841	1319	1319	1319	1319	0
167	20241007	172600	80256841	1319	1319	1319	1319	0
168	20241007	172500	80256841	1319	1319	1319	1319	0
169	20241007	172400	80256841	1319	1319	1319	1319	0
170	20241007	172300	80256841	1319	1319	1319	1319	0
171	20241007	172200	80256841	1319	1319	1319	1319	0
172	20241007	172100	80256841	1319	1319	1319	1319	0
173	20241007	172000	80256841	1319	1319	1319	1319	0
174	20241007	171900	80256841	1319	1319	1319	1319	0
175	20241007	171800	80256841	1319	1319	1319	1319	0
176	20241007	171700	80256841	1319	1319	1319	1319	0
177	20241007	171600	80256841	1319	1319	1319	1319	0
178	20241007	171500	80256841	1319	1319	1319	1319	0
179	20241007	171400	80256841	1319	1319	1319	1319	0
180	20241007	171300	80256841	1319	1319	1319	1319	0
181	20241007	171200	80256841	1319	1319	1319	1319	0
182	20241007	171100	80256841	1319	1319	1319	1319	267
183	20241007	171000	80256841	1319	1319	1319	1319	0
184	20241007	170900	80256841	1319	1319	1319	1319	0
185	20241007	170800	80256841	1319	1319	1319	1319	0
186	20241007	170700	80256841	1319	1319	1319	1319	0
187	20241007	170600	80256841	1319	1319	1319	1319	0
188	20241007	170500	80256841	1319	1319	1319	1319	0
189	20241007	170400	80256841	1319	1319	1319	1319	0
190	20241007	170300	80256841	1319	1319	1319	1319	0
191	20241007	170200	80256841	1319	1319	1319	1319	0
192	20241007	170100	80256841	1319	1319	1319	1319	0
193	20241007	170000	80256841	1319	1319	1319	1319	0
194	20241007	165900	80256841	1319	1319	1319	1319	0
195	20241007	165800	80256841	1319	1319	1319	1319	0
196	20241007	165700	80256841	1319	1319	1319	1319	0
197	20241007	165600	80256841	1319	1319	1319	1319	0
198	20241007	165500	80256841	1319	1319	1319	1319	0
199	20241007	165400	80256841	1319	1319	1319	1319	0
200	20241007	165300	80256841	1319	1319	1319	1319	0
201	20241007	165200	80256841	1319	1319	1319	1319	0
202	20241007	165100	80256841	1319	1319	1319	1319	0
203	20241007	165000	80256841	1319	1319	1319	1319	0
204	20241007	164900	80256841	1319	1319	1319	1319	0
205	20241007	164800	80256841	1319	1319	1319	1319	0
206	20241007	164700	80256841	1319	1319	1319	1319	0
207	20241007	164600	80256841	1319	1319	1319	1319	0
208	20241007	164500	80256841	1319	1319	1319	1319	0
209	20241007	164400	80256841	1319	1319	1319	1319	0
210	20241007	164300	80256841	1319	1319	1319	1319	0
211	20241007	164200	80256841	1319	1319	1319	1319	0
212	20241007	164100	80256841	1319	1319	1319	1319	267
213	20241007	164000	80256841	1319	1319	1319	1319	0
214	20241007	163900	80256841	1319	1319	1319	1319	0
215	20241007	163800	80256841	1319	1319	1319	1319	0
216	20241007	163700	80256841	1319	1319	1319	1319	0
217	20241007	163600	80256841	1319	1319	1319	1319	0
218	20241007	163500	80256841	1319	1319	1319	1319	0
219	20241007	163400	80256841	1319	1319	1319	1319	0
220	20241007	163300	80256841	1319	1319	1319	1319	0
221	20241007	163200	80256841	1319	1319	1319	1319	0
222	20241007	163100	80256841	1319	1319	1319	1319	0
223	20241007	163000	80256841	1319	1319	1319	1319	0
224	20241007	162900	80256841	1319	1319	1319	1319	0
225	20241007	162800	80256841	1319	1319	1319	1319	0
226	20241007	162700	80256841	1319	1319	1319	1319	0
227	20241007	162600	80256841	1319	1319	1319	1319	0
228	20241007	162500	80256841	1319	1319	1319	1319	0
229	20241007	162400	80256841	1319	1319	1319	1319	0
230	20241007	162300	80256841	1319	1319	1319	1319	0
231	20241007	162200	80256841	1319	1319	1319	1319	0
232	20241007	162100	80256841	1319	1319	1319	1319	0
233	20241007	162000	80256841	1319	1319	1319	1319	0
234	20241007	161900	80256841	1319	1319	1319	1319	0
235	20241007	161800	80256841	1319	1319	1319	1319	0
236	20241007	161700	80256841	1319	1319	1319	1319	0
237	20241007	161600	80256841	1319	1319	1319	1319	0
238	20241007	161500	80256841	1319	1319	1319	1319	0
239	20241007	161400	80256841	1319	1319	1319	1319	0
240	20241007	161300	80256841	1319	1319	1319	1319	0
241	20241007	161200	80256841	1319	1319	1319	1319	0
242	20241007	161100	80256841	1319	1319	1319	1319	267
243	20241007	161000	80256841	1319	1319	1319	1319	0
244	20241007	160900	80256841	1319	1319	1319	1319	0
245	20241007	160800	80256841	1319	1319	1319	1319	0
246	20241007	160700	80256841	1319	1319	1319	1319	0
247	20241007	160600	80256841	1319	1319	1319	1319	0
248	20241007	160500	80256841	1319	1319	1319	1319	0
249	20241007	160400	80256841	1319	1319	1319	1319	0
250	20241007	160300	80256841	1319	1319	1319	1319	0
251	20241007	160200	80256841	1319	1319	1319	1319	0
252	20241007	160100	80256841	1319	1319	1319	1319	0
253	20241007	160000	80256841	1319	1319	1319	1319	0
254	20241007	155900	80256841	1319	1319	1319	1319	0
255	20241007	155800	80256841	1319	1319	1319	1319	0
256	20241007	155700	80256841	1319	1319	1319	1319	0
257	20241007	155600	80256841	1319	1319	1319	1319	0
258	20241007	155500	80256841	1319	1319	1319	1319	0
259	20241007	155400	80256841	1319	1319	1319	1319	0
260	20241007	155300	80256841	1319	1319	1319	1319	0
261	20241007	155200	80256841	1319	1319	1319	1319	0
262	20241007	155100	80256841	1319	1319	1319	1319	0
263	20241007	155000	80256841	1319	1319	1319	1319	0
264	20241007	154900	80256841	1319	1319	1319	1319	0
265	20241007	154800	80256841	1319	1319	1319	1319	0
266	20241007	154700	80256841	1319	1319	1319	1319	0
267	20241007	154600	80256841	1319	1319	1319	1319	0
268	20241007	154500	80256841	1319	1319	1319	1319	0
269	20241007	154400	80256841	1319	1319	1319	1319	0
270	20241007	154300	80256841	1319	1319	1319	1319	0
271	20241007	154200	80256841	1319	1319	1319	1319	0
272	20241007	154100	80256841	1319	1319	1319	1319	267
273	20241007	154000	80256841	1319	1319	1319	1319	0
274	20241007	153900	80256841	1319	1319	1319	1319	0
275	20241007	153800	80256841	1319	1319	1319	1319	0
276	20241007	153700	80256841	1319	1319	1319	1319	0
277	20241007	153600	80256841	1319	1319	1319	1319	0
278	20241007	153500	80256841	1319	1319	1319	1319	0
279	20241007	153400	80256841	1319	1319	1319	1319	0
280	20241007	153300	80256841	1319	1319	1319	1319	0
281	20241007	153200	80256841	1319	1319	1319	1319	0
282	20241007	153100	80256841	1319	1319	1319	1319	0
283	20241007	153000	80256841	1319	1319	1319	1319	267
284	20241007	152900	79904668	1319	1319	1319	1319	0
285	20241007	152800	79904668	1319	1319	1319	1319	0
286	20241007	152700	79904668	1319	1319	1319	1319	0
287	20241007	152600	79904668	1319	1319	1319	1319	0
288	20241007	152500	79904668	1319	1319	1319	1319	0
289	20241007	152400	79904668	1319	1319	1319	1319	0
290	20241007	152300	79904668	1319	1319	1319	1319	0
291	20241007	152200	79904668	1319	1319	1319	1319	0
292	20241007	152100	79904668	1319	1319	1319	1319	0
293	20241007	152000	79904668	1319	1319	1319	1319	0
294	20241007	151900	79904668	1319	1319	1319	1319	500
295	20241007	151800	79245168	1319	1319	1319	1319	0
296	20241007	151700	79245168	1319	1317	1319	1317	45
297	20241007	151600	79185901	1319	1319	1319	1319	0
298	20241007	151500	79185901	1319	1319	1319	1319	0
299	20241007	151400	79185901	1319	1319	1319	1319	0
300	20241007	151300	79185901	1319	1319	1319	1319	0
301	20241007	151200	79185901	1319	1319	1319	1319	0
302	20241007	151100	79185901	1319	1319	1319	1319	0
303	20241007	151000	79185901	1319	1319	1319	1319	0
304	20241007	150900	79185901	1319	1319	1319	1319	0
305	20241007	150800	79185901	1319	1319	1319	1319	6
306	20241007	150700	79177987	1319	1319	1319	1319	0
307	20241007	150600	79177987	1319	1319	1319	1319	0
308	20241007	150500	79177987	1319	1319	1319	1319	0
309	20241007	150400	79177987	1319	1319	1319	1319	0
310	20241007	150300	79177987	1319	1319	1319	1319	1
311	20241007	150200	79176668	1318	1318	1318	1318	0
312	20241007	150100	79176668	1318	1318	1318	1318	0
313	20241007	150000	79176668	1318	1318	1318	1318	0
314	20241007	145900	79176668	1318	1318	1318	1318	0
315	20241007	145800	79176668	1318	1318	1318	1318	0
316	20241007	145700	79176668	1318	1318	1318	1318	0
317	20241007	145600	79176668	1318	1318	1318	1318	0
318	20241007	145500	79176668	1318	1318	1318	1318	0
319	20241007	145400	79176668	1318	1318	1318	1318	114
320	20241007	145300	79026416	1318	1318	1318	1318	1
321	20241007	145200	79025098	1318	1318	1318	1318	0
322	20241007	145100	79025098	1318	1318	1318	1318	32
323	20241007	145000	78982922	1320	1320	1320	1320	0
324	20241007	144900	78982922	1320	1320	1320	1320	0
325	20241007	144800	78982922	1320	1320	1320	1320	0
326	20241007	144700	78982922	1320	1320	1320	1320	0
327	20241007	144600	78982922	1320	1320	1320	1320	0
328	20241007	144500	78982922	1320	1320	1320	1320	0
329	20241007	144400	78982922	1320	1320	1320	1320	0
330	20241007	144300	78982922	1320	1320	1320	1320	0
331	20241007	144200	78982922	1320	1320	1320	1320	0
332	20241007	144100	78982922	1320	1320	1320	1320	0
333	20241007	144000	78982922	1320	1320	1320	1320	0
334	20241007	143900	78982922	1320	1319	1320	1310	2070
335	20241007	143800	76265177	1320	1320	1320	1320	30
336	20241007	143700	76225577	1320	1320	1320	1320	68
337	20241007	143600	76135817	1320	1320	1320	1320	0
338	20241007	143500	76135817	1320	1320	1320	1320	40
339	20241007	143400	76083017	1320	1320	1320	1320	0
340	20241007	143300	76083017	1320	1320	1320	1320	0
341	20241007	143200	76083017	1320	1320	1320	1320	0
342	20241007	143100	76083017	1320	1320	1320	1320	0
343	20241007	143000	76083017	1320	1320	1320	1320	0
344	20241007	142900	76083017	1320	1319	1320	1319	2
345	20241007	142800	76080378	1319	1319	1319	1319	140
346	20241007	142700	75895718	1319	1319	1319	1319	0
347	20241007	142600	75895718	1319	1319	1319	1319	0
348	20241007	142500	75895718	1319	1319	1319	1319	0
349	20241007	142400	75895718	1319	1319	1319	1319	9
350	20241007	142300	75883847	1319	1319	1319	1319	0
351	20241007	142200	75883847	1319	1319	1319	1319	0
352	20241007	142100	75883847	1319	1319	1319	1319	0
353	20241007	142000	75883847	1319	1319	1319	1319	14
354	20241007	141900	75865381	1319	1319	1319	1319	0
355	20241007	141800	75865381	1319	1319	1319	1319	0
356	20241007	141700	75865381	1319	1319	1319	1319	0
357	20241007	141600	75865381	1319	1319	1319	1319	0
358	20241007	141500	75865381	1319	1319	1319	1319	37
359	20241007	141400	75816578	1325	1325	1325	1325	0
360	20241007	141300	75816578	1325	1325	1325	1325	0
361	20241007	141200	75816578	1325	1325	1325	1325	0
362	20241007	141100	75816578	1325	1325	1325	1325	0
363	20241007	141000	75816578	1325	1325	1325	1325	0
364	20241007	140900	75816578	1325	1325	1325	1325	0
365	20241007	140800	75816578	1325	1325	1325	1325	0
366	20241007	140700	75816578	1325	1325	1325	1325	0
367	20241007	140600	75816578	1325	1325	1325	1325	0
368	20241007	140500	75816578	1325	1325	1325	1325	0
369	20241007	140400	75816578	1325	1325	1325	1325	0
370	20241007	140300	75816578	1325	1325	1325	1325	0
371	20241007	140200	75816578	1325	1325	1325	1325	0
372	20241007	140100	75816578	1325	1325	1325	1325	0
373	20241007	140000	75816578	1325	1325	1325	1325	0
374	20241007	135900	75816578	1325	1325	1325	1325	0
375	20241007	135800	75816578	1325	1325	1325	1325	0
376	20241007	135700	75816578	1325	1325	1325	1325	1000
377	20241007	135600	74491578	1325	1325	1325	1325	0
378	20241007	135500	74491578	1325	1325	1325	1325	1
379	20241007	135400	74490253	1318	1320	1320	1318	592
380	20241007	135300	73709248	1325	1325	1325	1325	0
381	20241007	135200	73709248	1325	1325	1325	1325	3
382	20241007	135100	73705273	1327	1327	1327	1327	0
383	20241007	135000	73705273	1327	1327	1327	1327	0
384	20241007	134900	73705273	1327	1327	1327	1327	0
385	20241007	134800	73705273	1327	1327	1327	1327	0
386	20241007	134700	73705273	1327	1327	1327	1327	0
387	20241007	134600	73705273	1327	1327	1327	1327	0
388	20241007	134500	73705273	1327	1327	1327	1327	0
389	20241007	134400	73705273	1327	1327	1327	1327	0
390	20241007	134300	73705273	1327	1327	1327	1327	0
391	20241007	134200	73705273	1327	1327	1327	1327	0
392	20241007	134100	73705273	1327	1321	1327	1321	501
393	20241007	134000	73043446	1328	1328	1328	1328	0
394	20241007	133900	73043446	1328	1328	1328	1328	0
395	20241007	133800	73043446	1328	1328	1328	1328	0
396	20241007	133700	73043446	1328	1328	1328	1328	0
397	20241007	133600	73043446	1328	1328	1328	1328	0
398	20241007	133500	73043446	1328	1328	1328	1328	0
399	20241007	133400	73043446	1328	1328	1328	1328	0
400	20241007	133300	73043446	1328	1328	1328	1328	0
401	20241007	133200	73043446	1328	1328	1328	1328	0
402	20241007	133100	73043446	1328	1328	1328	1328	0
403	20241007	133000	73043446	1328	1328	1328	1328	0
404	20241007	132900	73043446	1328	1328	1328	1328	0
405	20241007	132800	73043446	1328	1328	1328	1328	0
406	20241007	132700	73043446	1328	1328	1328	1328	0
407	20241007	132600	73043446	1328	1321	1328	1321	582
408	20241007	132500	72274617	1329	1329	1329	1329	0
409	20241007	132400	72274617	1329	1329	1329	1329	0
410	20241007	132300	72274617	1329	1329	1329	1329	0
411	20241007	132200	72274617	1329	1329	1329	1329	0
412	20241007	132100	72274617	1329	1329	1329	1329	0
413	20241007	132000	72274617	1329	1329	1329	1329	0
414	20241007	131900	72274617	1329	1329	1329	1329	0
415	20241007	131800	72274617	1329	1329	1329	1329	0
416	20241007	131700	72274617	1329	1329	1329	1329	0
417	20241007	131600	72274617	1329	1329	1329	1329	0
418	20241007	131500	72274617	1329	1329	1329	1329	0
419	20241007	131400	72274617	1329	1317	1329	1317	945
420	20241007	131300	71027960	1317	1317	1317	1317	0
421	20241007	131200	71027960	1317	1317	1317	1317	0
422	20241007	131100	71027960	1317	1317	1317	1317	76
423	20241007	131000	70927868	1317	1317	1317	1317	0
424	20241007	130900	70927868	1317	1317	1317	1317	0
425	20241007	130800	70927868	1317	1317	1317	1317	0
426	20241007	130700	70927868	1317	1317	1317	1317	0
427	20241007	130600	70927868	1317	1317	1317	1317	0
428	20241007	130500	70927868	1317	1317	1317	1317	0
429	20241007	130400	70927868	1317	1317	1317	1317	0
430	20241007	130300	70927868	1317	1317	1317	1317	0
431	20241007	130200	70927868	1317	1317	1317	1317	0
432	20241007	130100	70927868	1317	1317	1317	1317	0
433	20241007	130000	70927868	1317	1317	1317	1317	0
434	20241007	125900	70927868	1317	1317	1317	1317	0
435	20241007	125800	70927868	1317	1317	1317	1317	0
436	20241007	125700	70927868	1317	1317	1317	1317	0
437	20241007	125600	70927868	1317	1317	1317	1317	0
438	20241007	125500	70927868	1317	1317	1317	1317	10
439	20241007	125400	70914698	1317	1317	1317	1317	0
440	20241007	125300	70914698	1317	1317	1317	1317	0
441	20241007	125200	70914698	1317	1317	1317	1317	0
442	20241007	125100	70914698	1317	1317	1317	1317	0
443	20241007	125000	70914698	1317	1317	1317	1317	0
444	20241007	124900	70914698	1317	1317	1317	1317	0
445	20241007	124800	70914698	1317	1317	1317	1317	0
446	20241007	124700	70914698	1317	1317	1317	1317	0
447	20241007	124600	70914698	1317	1317	1317	1317	0
448	20241007	124500	70914698	1317	1317	1317	1317	0
449	20241007	124400	70914698	1317	1317	1317	1317	0
450	20241007	124300	70914698	1317	1317	1317	1317	155
451	20241007	124200	70710563	1317	1317	1317	1317	0
452	20241007	124100	70710563	1317	1317	1317	1317	0
453	20241007	124000	70710563	1317	1317	1317	1317	0
454	20241007	123900	70710563	1317	1317	1317	1317	1
455	20241007	123800	70709246	1328	1328	1328	1328	0
456	20241007	123700	70709246	1328	1328	1328	1328	0
457	20241007	123600	70709246	1328	1328	1328	1328	0
458	20241007	123500	70709246	1328	1328	1328	1328	0
459	20241007	123400	70709246	1328	1328	1328	1328	0
460	20241007	123300	70709246	1328	1328	1328	1328	0
461	20241007	123200	70709246	1328	1328	1328	1328	0
462	20241007	123100	70709246	1328	1328	1328	1328	0
463	20241007	123000	70709246	1328	1328	1328	1328	1
464	20241007	122900	70707918	1318	1318	1318	1318	0
465	20241007	122800	70707918	1318	1318	1318	1318	1
466	20241007	122700	70706600	1330	1330	1330	1330	0
467	20241007	122600	70706600	1330	1330	1330	1330	0
468	20241007	122500	70706600	1330	1330	1330	1330	0
469	20241007	122400	70706600	1330	1330	1330	1330	0
470	20241007	122300	70706600	1330	1320	1330	1319	14
471	20241007	122200	70688111	1330	1330	1330	1330	0
472	20241007	122100	70688111	1330	1330	1330	1330	0
473	20241007	122000	70688111	1330	1330	1330	1330	0
474	20241007	121900	70688111	1330	1330	1330	1330	0
475	20241007	121800	70688111	1330	1330	1330	1330	0
476	20241007	121700	70688111	1330	1330	1330	1330	0
477	20241007	121600	70688111	1330	1330	1330	1330	0
478	20241007	121500	70688111	1330	1330	1330	1330	0
479	20241007	121400	70688111	1330	1330	1330	1330	378
480	20241007	121300	70185371	1334	1334	1334	1334	0
481	20241007	121200	70185371	1334	1334	1334	1334	0
482	20241007	121100	70185371	1334	1332	1334	1332	701
483	20241007	121000	69250965	1332	1321	1332	1320	31
484	20241007	120900	69210032	1336	1336	1336	1336	0
485	20241007	120800	69210032	1336	1336	1336	1336	0
486	20241007	120700	69210032	1336	1336	1336	1336	0
487	20241007	120600	69210032	1336	1336	1336	1336	0
488	20241007	120500	69210032	1336	1336	1336	1336	0
489	20241007	120400	69210032	1336	1336	1336	1336	0
490	20241007	120300	69210032	1336	1336	1336	1336	277
491	20241007	120200	68839960	1336	1336	1336	1336	0
492	20241007	120100	68839960	1336	1336	1336	1336	0
493	20241007	120000	68839960	1336	1336	1336	1336	0
494	20241007	115900	68839960	1336	1336	1336	1336	1
495	20241007	115800	68838624	1320	1324	1324	1320	1704
496	20241007	115700	66588947	1324	1325	1325	1324	728
497	20241007	115600	65624348	1322	1322	1322	1322	0
498	20241007	115500	65624348	1322	1322	1322	1322	0
499	20241007	115400	65624348	1322	1322	1322	1322	0
500	20241007	115300	65624348	1322	1322	1322	1322	0
501	20241007	115200	65624348	1322	1322	1322	1322	0
502	20241007	115100	65624348	1322	1322	1322	1322	0
503	20241007	115000	65624348	1322	1322	1322	1322	0
504	20241007	114900	65624348	1322	1322	1322	1322	0
505	20241007	114800	65624348	1322	1322	1322	1322	0
506	20241007	114700	65624348	1322	1322	1322	1322	0
507	20241007	114600	65624348	1322	1322	1322	1322	0
508	20241007	114500	65624348	1322	1322	1322	1322	0
509	20241007	114400	65624348	1322	1322	1322	1322	0
510	20241007	114300	65624348	1322	1329	1329	1322	39
511	20241007	114200	65572666	1335	1335	1335	1335	0
512	20241007	114100	65572666	1335	1335	1335	1335	0
513	20241007	114000	65572666	1335	1334	1335	1334	143
514	20241007	113900	65381768	1330	1330	1330	1330	50
515	20241007	113800	65315268	1329	1329	1329	1329	0
516	20241007	113700	65315268	1329	1329	1329	1329	0
517	20241007	113600	65315268	1329	1329	1329	1329	0
518	20241007	113500	65315268	1329	1329	1329	1329	0
519	20241007	113400	65315268	1329	1329	1329	1329	0
520	20241007	113300	65315268	1329	1329	1329	1329	0
521	20241007	113200	65315268	1329	1329	1329	1329	0
522	20241007	113100	65315268	1329	1329	1329	1329	0
523	20241007	113000	65315268	1329	1329	1329	1329	0
524	20241007	112900	65315268	1329	1329	1329	1329	0
525	20241007	112800	65315268	1329	1329	1329	1329	0
526	20241007	112700	65315268	1329	1329	1329	1329	17
527	20241007	112600	65292675	1328	1328	1328	1328	0
528	20241007	112500	65292675	1328	1328	1328	1328	25
529	20241007	112400	65259475	1328	1329	1329	1328	230
530	20241007	112300	64953806	1335	1335	1335	1335	0
531	20241007	112200	64953806	1335	1335	1335	1335	0
532	20241007	112100	64953806	1335	1335	1335	1335	0
533	20241007	112000	64953806	1335	1335	1335	1335	0
534	20241007	111900	64953806	1335	1335	1335	1335	0
535	20241007	111800	64953806	1335	1335	1335	1335	0
536	20241007	111700	64953806	1335	1335	1335	1335	0
537	20241007	111600	64953806	1335	1335	1335	1335	0
538	20241007	111500	64953806	1335	1335	1335	1335	0
539	20241007	111400	64953806	1335	1335	1335	1335	1
540	20241007	111300	64952471	1334	1334	1334	1334	0
541	20241007	111200	64952471	1334	1334	1334	1334	0
542	20241007	111100	64952471	1334	1334	1334	1334	300
543	20241007	111000	64552271	1334	1334	1334	1334	0
544	20241007	110900	64552271	1334	1334	1334	1334	0
545	20241007	110800	64552271	1334	1334	1334	1334	0
546	20241007	110700	64552271	1334	1334	1334	1334	0
547	20241007	110600	64552271	1334	1334	1334	1334	0
548	20241007	110500	64552271	1334	1334	1334	1334	0
549	20241007	110400	64552271	1334	1334	1334	1334	0
550	20241007	110300	64552271	1334	1334	1334	1334	0
551	20241007	110200	64552271	1334	1334	1334	1334	0
552	20241007	110100	64552271	1334	1334	1334	1334	0
553	20241007	110000	64552271	1334	1334	1334	1334	0
554	20241007	105900	64552271	1334	1334	1334	1334	0
555	20241007	105800	64552271	1334	1337	1345	1334	98
556	20241007	105700	64421412	1336	1336	1336	1336	0
557	20241007	105600	64421412	1336	1336	1336	1336	1
558	20241007	105500	64420076	1327	1327	1327	1327	201
559	20241007	105400	64153349	1345	1345	1345	1345	0
560	20241007	105300	64153349	1345	1345	1345	1345	0
561	20241007	105200	64153349	1345	1328	1345	1328	52
562	20241007	105100	64083713	1332	1335	1337	1332	424
563	20241007	105000	63517894	1348	1348	1348	1348	0
564	20241007	104900	63517894	1348	1348	1348	1348	0
565	20241007	104800	63517894	1348	1349	1349	1348	48
566	20241007	104700	63453189	1330	1319	1350	1319	9040
567	20241007	104600	51291296	1317	1314	1317	1314	12942
568	20241007	104500	34285179	1314	1313	1314	1313	4079
569	20241007	104400	28925875	1313	1313	1313	1313	0
570	20241007	104300	28925875	1313	1313	1313	1313	0
571	20241007	104200	28925875	1313	1313	1313	1313	0
572	20241007	104100	28925875	1313	1313	1313	1313	0
573	20241007	104000	28925875	1313	1313	1313	1313	0
574	20241007	103900	28925875	1313	1313	1313	1313	0
575	20241007	103800	28925875	1313	1313	1313	1313	0
576	20241007	103700	28925875	1313	1313	1313	1313	0
577	20241007	103600	28925875	1313	1313	1313	1313	0
578	20241007	103500	28925875	1313	1313	1313	1313	0
579	20241007	103400	28925875	1313	1313	1313	1313	0
580	20241007	103300	28925875	1313	1313	1313	1313	0
581	20241007	103200	28925875	1313	1313	1313	1313	0
582	20241007	103100	28925875	1313	1313	1313	1313	2
583	20241007	103000	28923249	1313	1313	1313	1313	0
584	20241007	102900	28923249	1313	1313	1313	1313	0
585	20241007	102800	28923249	1313	1313	1313	1313	0
586	20241007	102700	28923249	1313	1313	1313	1313	0
587	20241007	102600	28923249	1313	1313	1313	1313	0
588	20241007	102500	28923249	1313	1313	1313	1313	1
589	20241007	102400	28921936	1309	1309	1309	1309	0
590	20241007	102300	28921936	1309	1309	1309	1309	110
591	20241007	102200	28777946	1309	1309	1309	1309	0
592	20241007	102100	28777946	1309	1309	1309	1309	0
593	20241007	102000	28777946	1309	1309	1309	1309	0
594	20241007	101900	28777946	1309	1309	1309	1309	0
595	20241007	101800	28777946	1309	1309	1309	1309	0
596	20241007	101700	28777946	1309	1309	1309	1309	0
597	20241007	101600	28777946	1309	1309	1309	1309	0
598	20241007	101500	28777946	1309	1309	1309	1309	0
599	20241007	101400	28777946	1309	1309	1309	1309	8
600	20241007	101300	28767474	1309	1309	1309	1309	0
601	20241007	101200	28767474	1309	1309	1309	1309	91
602	20241007	101100	28648355	1309	1307	1309	1307	532
603	20241007	101000	27953029	1308	1308	1308	1308	1
604	20241007	100900	27951721	1309	1309	1309	1309	0
605	20241007	100800	27951721	1309	1309	1309	1309	5
606	20241007	100700	27945176	1309	1309	1309	1309	0
607	20241007	100600	27945176	1309	1311	1311	1309	24
608	20241007	100500	27913732	1313	1313	1313	1313	105
609	20241007	100400	27775867	1311	1311	1311	1311	300
610	20241007	100300	27382567	1312	1312	1312	1312	225
611	20241007	100200	27087367	1312	1312	1312	1312	0
612	20241007	100100	27087367	1312	1312	1312	1312	0
613	20241007	100000	27087367	1312	1312	1312	1312	17
614	20241007	095900	27065063	1313	1313	1313	1313	0
615	20241007	095800	27065063	1313	1313	1313	1313	0
616	20241007	095700	27065063	1313	1313	1313	1313	0
617	20241007	095600	27065063	1313	1313	1313	1313	0
618	20241007	095500	27065063	1313	1313	1313	1313	0
619	20241007	095400	27065063	1313	1313	1313	1313	0
620	20241007	095300	27065063	1313	1313	1313	1313	0
621	20241007	095200	27065063	1313	1313	1313	1313	0
622	20241007	095100	27065063	1313	1313	1313	1313	0
623	20241007	095000	27065063	1313	1313	1313	1313	0
624	20241007	094900	27065063	1313	1313	1313	1313	50
625	20241007	094800	26999413	1313	1313	1313	1313	0
626	20241007	094700	26999413	1313	1313	1313	1313	50
627	20241007	094600	26933763	1314	1314	1314	1314	14
628	20241007	094500	26915367	1314	1313	1314	1313	1000
629	20241007	094400	25601601	1314	1314	1314	1314	0
630	20241007	094300	25601601	1314	1314	1314	1314	0
631	20241007	094200	25601601	1314	1314	1314	1314	0
632	20241007	094100	25601601	1314	1314	1314	1314	1
633	20241007	094000	25600287	1307	1307	1307	1307	19
634	20241007	093900	25575454	1314	1314	1314	1314	100
635	20241007	093800	25444054	1314	1314	1314	1314	0
636	20241007	093700	25444054	1314	1314	1314	1314	1
637	20241007	093600	25442740	1307	1307	1307	1307	1
638	20241007	093500	25441433	1308	1308	1308	1308	0
639	20241007	093400	25441433	1308	1307	1308	1307	11273
640	20241007	093300	10707595	1307	1307	1307	1307	50
641	20241007	093200	10642245	1307	1307	1307	1307	20
642	20241007	093100	10616105	1307	1307	1307	1307	0
643	20241007	093000	10616105	1307	1307	1307	1307	0
644	20241007	092900	10616105	1307	1307	1307	1307	0
645	20241007	092800	10616105	1307	1307	1307	1307	0
646	20241007	092700	10616105	1307	1307	1307	1307	0
647	20241007	092600	10616105	1307	1307	1307	1307	0
648	20241007	092500	10616105	1307	1307	1307	1307	0
649	20241007	092400	10616105	1307	1306	1307	1306	4784
650	20241007	092300	4367428	1306	1306	1306	1306	3000
651	20241007	092200	449428	1301	1301	1301	1301	0
652	20241007	092100	449428	1301	1301	1301	1301	0
653	20241007	092000	449428	1301	1301	1301	1301	70
654	20241007	091900	358358	1301	1301	1301	1301	0
655	20241007	091800	358358	1301	1301	1301	1301	0
656	20241007	091700	358358	1301	1301	1301	1301	0
657	20241007	091600	358358	1301	1301	1301	1301	0
658	20241007	091500	358358	1301	1301	1301	1301	0
659	20241007	091400	358358	1301	1301	1301	1301	0
660	20241007	091300	358358	1301	1301	1301	1301	0
661	20241007	091200	358358	1301	1301	1301	1301	1
662	20241007	091100	357057	1278	1278	1278	1278	0
663	20241007	091000	357057	1278	1281	1281	1278	133
664	20241007	090900	186870	1278	1278	1278	1278	1
665	20241007	090800	185592	1306	1306	1306	1306	0
666	20241007	090700	185592	1306	1306	1306	1306	2
667	20241007	090600	182980	1307	1307	1307	1307	0
668	20241007	090500	182980	1307	1307	1307	1307	0
669	20241007	090400	182980	1307	1307	1307	1307	0
670	20241007	090300	182980	1307	1307	1307	1307	0
671	20241007	090200	182980	1307	1307	1307	1307	0
672	20241007	090100	182980	1307	1307	1307	1307	0
673	20241007	090000	182980	1307	1307	1307	1307	140