KissMeData/090370/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200100	52051899	1637	1637	1637	1637	1447
3	20241002	200000	52051899	1637	1637	1637	1637	0
4	20241002	195900	52051899	1637	1637	1637	1637	0
5	20241002	195800	52051899	1637	1637	1637	1637	0
6	20241002	195700	52051899	1637	1637	1637	1637	0
7	20241002	195600	52051899	1637	1637	1637	1637	0
8	20241002	195500	52051899	1637	1637	1637	1637	0
9	20241002	195400	52051899	1637	1637	1637	1637	0
10	20241002	195300	52051899	1637	1637	1637	1637	0
11	20241002	195200	52051899	1637	1637	1637	1637	0
12	20241002	195100	52051899	1637	1637	1637	1637	0
13	20241002	195000	52051899	1637	1637	1637	1637	0
14	20241002	194900	52051899	1637	1637	1637	1637	0
15	20241002	194800	52051899	1637	1637	1637	1637	0
16	20241002	194700	52051899	1637	1637	1637	1637	0
17	20241002	194600	52051899	1637	1637	1637	1637	0
18	20241002	194500	52051899	1637	1637	1637	1637	0
19	20241002	194400	52051899	1637	1637	1637	1637	0
20	20241002	194300	52051899	1637	1637	1637	1637	0
21	20241002	194200	52051899	1637	1637	1637	1637	0
22	20241002	194100	52051899	1637	1637	1637	1637	0
23	20241002	194000	52051899	1637	1637	1637	1637	0
24	20241002	193900	52051899	1637	1637	1637	1637	0
25	20241002	193800	52051899	1637	1637	1637	1637	0
26	20241002	193700	52051899	1637	1637	1637	1637	0
27	20241002	193600	52051899	1637	1637	1637	1637	0
28	20241002	193500	52051899	1637	1637	1637	1637	0
29	20241002	193400	52051899	1637	1637	1637	1637	0
30	20241002	193300	52051899	1637	1637	1637	1637	0
31	20241002	193200	52051899	1637	1637	1637	1637	0
32	20241002	193100	52051899	1637	1637	1637	1637	1447
33	20241002	193000	52051899	1637	1637	1637	1637	0
34	20241002	192900	52051899	1637	1637	1637	1637	0
35	20241002	192800	52051899	1637	1637	1637	1637	0
36	20241002	192700	52051899	1637	1637	1637	1637	0
37	20241002	192600	52051899	1637	1637	1637	1637	0
38	20241002	192500	52051899	1637	1637	1637	1637	0
39	20241002	192400	52051899	1637	1637	1637	1637	0
40	20241002	192300	52051899	1637	1637	1637	1637	0
41	20241002	192200	52051899	1637	1637	1637	1637	0
42	20241002	192100	52051899	1637	1637	1637	1637	0
43	20241002	192000	52051899	1637	1637	1637	1637	0
44	20241002	191900	52051899	1637	1637	1637	1637	0
45	20241002	191800	52051899	1637	1637	1637	1637	0
46	20241002	191700	52051899	1637	1637	1637	1637	0
47	20241002	191600	52051899	1637	1637	1637	1637	0
48	20241002	191500	52051899	1637	1637	1637	1637	0
49	20241002	191400	52051899	1637	1637	1637	1637	0
50	20241002	191300	52051899	1637	1637	1637	1637	0
51	20241002	191200	52051899	1637	1637	1637	1637	0
52	20241002	191100	52051899	1637	1637	1637	1637	0
53	20241002	191000	52051899	1637	1637	1637	1637	0
54	20241002	190900	52051899	1637	1637	1637	1637	0
55	20241002	190800	52051899	1637	1637	1637	1637	0
56	20241002	190700	52051899	1637	1637	1637	1637	0
57	20241002	190600	52051899	1637	1637	1637	1637	0
58	20241002	190500	52051899	1637	1637	1637	1637	0
59	20241002	190400	52051899	1637	1637	1637	1637	0
60	20241002	190300	52051899	1637	1637	1637	1637	0
61	20241002	190200	52051899	1637	1637	1637	1637	0
62	20241002	190100	52051899	1637	1637	1637	1637	1447
63	20241002	190000	52051899	1637	1637	1637	1637	0
64	20241002	185900	52051899	1637	1637	1637	1637	0
65	20241002	185800	52051899	1637	1637	1637	1637	0
66	20241002	185700	52051899	1637	1637	1637	1637	0
67	20241002	185600	52051899	1637	1637	1637	1637	0
68	20241002	185500	52051899	1637	1637	1637	1637	0
69	20241002	185400	52051899	1637	1637	1637	1637	0
70	20241002	185300	52051899	1637	1637	1637	1637	0
71	20241002	185200	52051899	1637	1637	1637	1637	0
72	20241002	185100	52051899	1637	1637	1637	1637	0
73	20241002	185000	52051899	1637	1637	1637	1637	0
74	20241002	184900	52051899	1637	1637	1637	1637	0
75	20241002	184800	52051899	1637	1637	1637	1637	0
76	20241002	184700	52051899	1637	1637	1637	1637	0
77	20241002	184600	52051899	1637	1637	1637	1637	0
78	20241002	184500	52051899	1637	1637	1637	1637	0
79	20241002	184400	52051899	1637	1637	1637	1637	0
80	20241002	184300	52051899	1637	1637	1637	1637	0
81	20241002	184200	52051899	1637	1637	1637	1637	0
82	20241002	184100	52051899	1637	1637	1637	1637	0
83	20241002	184000	52051899	1637	1637	1637	1637	0
84	20241002	183900	52051899	1637	1637	1637	1637	0
85	20241002	183800	52051899	1637	1637	1637	1637	0
86	20241002	183700	52051899	1637	1637	1637	1637	0
87	20241002	183600	52051899	1637	1637	1637	1637	0
88	20241002	183500	52051899	1637	1637	1637	1637	0
89	20241002	183400	52051899	1637	1637	1637	1637	0
90	20241002	183300	52051899	1637	1637	1637	1637	0
91	20241002	183200	52051899	1637	1637	1637	1637	0
92	20241002	183100	52051899	1637	1637	1637	1637	1447
93	20241002	183000	52051899	1637	1637	1637	1637	0
94	20241002	182900	52051899	1637	1637	1637	1637	0
95	20241002	182800	52051899	1637	1637	1637	1637	0
96	20241002	182700	52051899	1637	1637	1637	1637	0
97	20241002	182600	52051899	1637	1637	1637	1637	0
98	20241002	182500	52051899	1637	1637	1637	1637	0
99	20241002	182400	52051899	1637	1637	1637	1637	0
100	20241002	182300	52051899	1637	1637	1637	1637	0
101	20241002	182200	52051899	1637	1637	1637	1637	0
102	20241002	182100	52051899	1637	1637	1637	1637	0
103	20241002	182000	52051899	1637	1637	1637	1637	0
104	20241002	181900	52051899	1637	1637	1637	1637	0
105	20241002	181800	52051899	1637	1637	1637	1637	0
106	20241002	181700	52051899	1637	1637	1637	1637	0
107	20241002	181600	52051899	1637	1637	1637	1637	0
108	20241002	181500	52051899	1637	1637	1637	1637	0
109	20241002	181400	52051899	1637	1637	1637	1637	0
110	20241002	181300	52051899	1637	1637	1637	1637	0
111	20241002	181200	52051899	1637	1637	1637	1637	0
112	20241002	181100	52051899	1637	1637	1637	1637	0
113	20241002	181000	52051899	1637	1637	1637	1637	0
114	20241002	180900	52051899	1637	1637	1637	1637	0
115	20241002	180800	52051899	1637	1637	1637	1637	0
116	20241002	180700	52051899	1637	1637	1637	1637	0
117	20241002	180600	52051899	1637	1637	1637	1637	0
118	20241002	180500	52051899	1637	1637	1637	1637	0
119	20241002	180400	52051899	1637	1637	1637	1637	0
120	20241002	180300	52051899	1637	1637	1637	1637	0
121	20241002	180200	52051899	1637	1637	1637	1637	0
122	20241002	180100	52051899	1637	1637	1637	1637	1447
123	20241002	180000	52051899	1637	1637	1637	1637	0
124	20241002	175900	52051899	1637	1637	1637	1637	0
125	20241002	175800	52051899	1637	1637	1637	1637	0
126	20241002	175700	52051899	1637	1637	1637	1637	0
127	20241002	175600	52051899	1637	1637	1637	1637	0
128	20241002	175500	52051899	1637	1637	1637	1637	0
129	20241002	175400	52051899	1637	1637	1637	1637	0
130	20241002	175300	52051899	1637	1637	1637	1637	0
131	20241002	175200	52051899	1637	1637	1637	1637	0
132	20241002	175100	52051899	1637	1637	1637	1637	0
133	20241002	175000	52051899	1637	1637	1637	1637	0
134	20241002	174900	52051899	1637	1637	1637	1637	0
135	20241002	174800	52051899	1637	1637	1637	1637	0
136	20241002	174700	52051899	1637	1637	1637	1637	0
137	20241002	174600	52051899	1637	1637	1637	1637	0
138	20241002	174500	52051899	1637	1637	1637	1637	0
139	20241002	174400	52051899	1637	1637	1637	1637	0
140	20241002	174300	52051899	1637	1637	1637	1637	0
141	20241002	174200	52051899	1637	1637	1637	1637	0
142	20241002	174100	52051899	1637	1637	1637	1637	0
143	20241002	174000	52051899	1637	1637	1637	1637	0
144	20241002	173900	52051899	1637	1637	1637	1637	0
145	20241002	173800	52051899	1637	1637	1637	1637	0
146	20241002	173700	52051899	1637	1637	1637	1637	0
147	20241002	173600	52051899	1637	1637	1637	1637	0
148	20241002	173500	52051899	1637	1637	1637	1637	0
149	20241002	173400	52051899	1637	1637	1637	1637	0
150	20241002	173300	52051899	1637	1637	1637	1637	0
151	20241002	173200	52051899	1637	1637	1637	1637	0
152	20241002	173100	52051899	1637	1637	1637	1637	1447
153	20241002	173000	52051899	1637	1637	1637	1637	0
154	20241002	172900	52051899	1637	1637	1637	1637	0
155	20241002	172800	52051899	1637	1637	1637	1637	0
156	20241002	172700	52051899	1637	1637	1637	1637	0
157	20241002	172600	52051899	1637	1637	1637	1637	0
158	20241002	172500	52051899	1637	1637	1637	1637	0
159	20241002	172400	52051899	1637	1637	1637	1637	0
160	20241002	172300	52051899	1637	1637	1637	1637	0
161	20241002	172200	52051899	1637	1637	1637	1637	0
162	20241002	172100	52051899	1637	1637	1637	1637	0
163	20241002	172000	52051899	1637	1637	1637	1637	0
164	20241002	171900	52051899	1637	1637	1637	1637	0
165	20241002	171800	52051899	1637	1637	1637	1637	0
166	20241002	171700	52051899	1637	1637	1637	1637	0
167	20241002	171600	52051899	1637	1637	1637	1637	0
168	20241002	171500	52051899	1637	1637	1637	1637	0
169	20241002	171400	52051899	1637	1637	1637	1637	0
170	20241002	171300	52051899	1637	1637	1637	1637	0
171	20241002	171200	52051899	1637	1637	1637	1637	0
172	20241002	171100	52051899	1637	1637	1637	1637	0
173	20241002	171000	52051899	1637	1637	1637	1637	0
174	20241002	170900	52051899	1637	1637	1637	1637	0
175	20241002	170800	52051899	1637	1637	1637	1637	0
176	20241002	170700	52051899	1637	1637	1637	1637	0
177	20241002	170600	52051899	1637	1637	1637	1637	0
178	20241002	170500	52051899	1637	1637	1637	1637	0
179	20241002	170400	52051899	1637	1637	1637	1637	0
180	20241002	170300	52051899	1637	1637	1637	1637	0
181	20241002	170200	52051899	1637	1637	1637	1637	0
182	20241002	170100	52051899	1637	1637	1637	1637	1447
183	20241002	170000	52051899	1637	1637	1637	1637	0
184	20241002	165900	52051899	1637	1637	1637	1637	0
185	20241002	165800	52051899	1637	1637	1637	1637	0
186	20241002	165700	52051899	1637	1637	1637	1637	0
187	20241002	165600	52051899	1637	1637	1637	1637	0
188	20241002	165500	52051899	1637	1637	1637	1637	0
189	20241002	165400	52051899	1637	1637	1637	1637	0
190	20241002	165300	52051899	1637	1637	1637	1637	0
191	20241002	165200	52051899	1637	1637	1637	1637	0
192	20241002	165100	52051899	1637	1637	1637	1637	0
193	20241002	165000	52051899	1637	1637	1637	1637	0
194	20241002	164900	52051899	1637	1637	1637	1637	0
195	20241002	164800	52051899	1637	1637	1637	1637	0
196	20241002	164700	52051899	1637	1637	1637	1637	0
197	20241002	164600	52051899	1637	1637	1637	1637	0
198	20241002	164500	52051899	1637	1637	1637	1637	0
199	20241002	164400	52051899	1637	1637	1637	1637	0
200	20241002	164300	52051899	1637	1637	1637	1637	0
201	20241002	164200	52051899	1637	1637	1637	1637	0
202	20241002	164100	52051899	1637	1637	1637	1637	0
203	20241002	164000	52051899	1637	1637	1637	1637	0
204	20241002	163900	52051899	1637	1637	1637	1637	0
205	20241002	163800	52051899	1637	1637	1637	1637	0
206	20241002	163700	52051899	1637	1637	1637	1637	0
207	20241002	163600	52051899	1637	1637	1637	1637	0
208	20241002	163500	52051899	1637	1637	1637	1637	0
209	20241002	163400	52051899	1637	1637	1637	1637	0
210	20241002	163300	52051899	1637	1637	1637	1637	0
211	20241002	163200	52051899	1637	1637	1637	1637	0
212	20241002	163100	52051899	1637	1637	1637	1637	1447
213	20241002	163000	52051899	1637	1637	1637	1637	0
214	20241002	162900	52051899	1637	1637	1637	1637	0
215	20241002	162800	52051899	1637	1637	1637	1637	0
216	20241002	162700	52051899	1637	1637	1637	1637	0
217	20241002	162600	52051899	1637	1637	1637	1637	0
218	20241002	162500	52051899	1637	1637	1637	1637	0
219	20241002	162400	52051899	1637	1637	1637	1637	0
220	20241002	162300	52051899	1637	1637	1637	1637	0
221	20241002	162200	52051899	1637	1637	1637	1637	0
222	20241002	162100	52051899	1637	1637	1637	1637	0
223	20241002	162000	52051899	1637	1637	1637	1637	0
224	20241002	161900	52051899	1637	1637	1637	1637	0
225	20241002	161800	52051899	1637	1637	1637	1637	0
226	20241002	161700	52051899	1637	1637	1637	1637	0
227	20241002	161600	52051899	1637	1637	1637	1637	0
228	20241002	161500	52051899	1637	1637	1637	1637	0
229	20241002	161400	52051899	1637	1637	1637	1637	0
230	20241002	161300	52051899	1637	1637	1637	1637	0
231	20241002	161200	52051899	1637	1637	1637	1637	0
232	20241002	161100	52051899	1637	1637	1637	1637	0
233	20241002	161000	52051899	1637	1637	1637	1637	0
234	20241002	160900	52051899	1637	1637	1637	1637	0
235	20241002	160800	52051899	1637	1637	1637	1637	0
236	20241002	160700	52051899	1637	1637	1637	1637	0
237	20241002	160600	52051899	1637	1637	1637	1637	0
238	20241002	160500	52051899	1637	1637	1637	1637	0
239	20241002	160400	52051899	1637	1637	1637	1637	0
240	20241002	160300	52051899	1637	1637	1637	1637	0
241	20241002	160200	52051899	1637	1637	1637	1637	0
242	20241002	160100	52051899	1637	1637	1637	1637	1447
243	20241002	160000	52051899	1637	1637	1637	1637	0
244	20241002	155900	52051899	1637	1637	1637	1637	0
245	20241002	155800	52051899	1637	1637	1637	1637	0
246	20241002	155700	52051899	1637	1637	1637	1637	0
247	20241002	155600	52051899	1637	1637	1637	1637	0
248	20241002	155500	52051899	1637	1637	1637	1637	0
249	20241002	155400	52051899	1637	1637	1637	1637	0
250	20241002	155300	52051899	1637	1637	1637	1637	0
251	20241002	155200	52051899	1637	1637	1637	1637	0
252	20241002	155100	52051899	1637	1637	1637	1637	0
253	20241002	155000	52051899	1637	1637	1637	1637	0
254	20241002	154900	52051899	1637	1637	1637	1637	0
255	20241002	154800	52051899	1637	1637	1637	1637	0
256	20241002	154700	52051899	1637	1637	1637	1637	0
257	20241002	154600	52051899	1637	1637	1637	1637	0
258	20241002	154500	52051899	1637	1637	1637	1637	0
259	20241002	154400	52051899	1637	1637	1637	1637	0
260	20241002	154300	52051899	1637	1637	1637	1637	0
261	20241002	154200	52051899	1637	1637	1637	1637	0
262	20241002	154100	52051899	1637	1637	1637	1637	0
263	20241002	154000	52051899	1637	1637	1637	1637	0
264	20241002	153900	52051899	1637	1637	1637	1637	0
265	20241002	153800	52051899	1637	1637	1637	1637	0
266	20241002	153700	52051899	1637	1637	1637	1637	0
267	20241002	153600	52051899	1637	1637	1637	1637	0
268	20241002	153500	52051899	1637	1637	1637	1637	0
269	20241002	153400	52051899	1637	1637	1637	1637	0
270	20241002	153300	52051899	1637	1637	1637	1637	0
271	20241002	153200	52051899	1637	1637	1637	1637	0
272	20241002	153100	52051899	1637	1637	1637	1637	1447
273	20241002	153000	52051899	1637	1637	1637	1637	1447
274	20241002	152900	49683160	1648	1648	1648	1648	0
275	20241002	152800	49683160	1648	1648	1648	1648	0
276	20241002	152700	49683160	1648	1648	1648	1648	0
277	20241002	152600	49683160	1648	1648	1648	1648	0
278	20241002	152500	49683160	1648	1648	1648	1648	0
279	20241002	152400	49683160	1648	1648	1648	1648	0
280	20241002	152300	49683160	1648	1648	1648	1648	0
281	20241002	152200	49683160	1648	1648	1648	1648	0
282	20241002	152100	49683160	1648	1648	1648	1648	0
283	20241002	152000	49683160	1648	1648	1648	1648	0
284	20241002	151900	49683160	1648	1645	1648	1645	35
285	20241002	151800	49625582	1648	1648	1648	1648	1
286	20241002	151700	49623934	1649	1649	1649	1649	16
287	20241002	151600	49597550	1645	1645	1645	1645	100
288	20241002	151500	49433050	1645	1645	1645	1645	100
289	20241002	151400	49268550	1645	1649	1649	1645	622
290	20241002	151300	48245308	1652	1652	1652	1652	0
291	20241002	151200	48245308	1652	1652	1652	1652	0
292	20241002	151100	48245308	1652	1652	1652	1652	0
293	20241002	151000	48245308	1652	1652	1652	1652	0
294	20241002	150900	48245308	1652	1652	1652	1652	0
295	20241002	150800	48245308	1652	1653	1653	1652	46
296	20241002	150700	48169315	1653	1653	1653	1653	0
297	20241002	150600	48169315	1653	1653	1653	1653	0
298	20241002	150500	48169315	1653	1653	1653	1653	77
299	20241002	150400	48042034	1653	1653	1653	1653	30
300	20241002	150300	47992444	1653	1653	1653	1653	51
301	20241002	150200	47908141	1659	1659	1659	1659	71
302	20241002	150100	47790352	1653	1654	1654	1653	648
303	20241002	150000	46719203	1654	1654	1654	1654	1
304	20241002	145900	46717549	1663	1663	1663	1663	0
305	20241002	145800	46717549	1663	1663	1663	1663	0
306	20241002	145700	46717549	1663	1663	1663	1663	0
307	20241002	145600	46717549	1663	1663	1663	1663	0
308	20241002	145500	46717549	1663	1663	1663	1663	0
309	20241002	145400	46717549	1663	1663	1663	1663	0
310	20241002	145300	46717549	1663	1663	1663	1663	0
311	20241002	145200	46717549	1663	1663	1663	1663	0
312	20241002	145100	46717549	1663	1663	1663	1663	0
313	20241002	145000	46717549	1663	1663	1663	1663	0
314	20241002	144900	46717549	1663	1663	1663	1663	0
315	20241002	144800	46717549	1663	1663	1663	1663	0
316	20241002	144700	46717549	1663	1662	1663	1662	105
317	20241002	144600	46542994	1662	1662	1662	1662	0
318	20241002	144500	46542994	1662	1662	1662	1662	0
319	20241002	144400	46542994	1662	1662	1662	1662	0
320	20241002	144300	46542994	1662	1662	1662	1662	0
321	20241002	144200	46542994	1662	1662	1662	1662	0
322	20241002	144100	46542994	1662	1662	1662	1662	0
323	20241002	144000	46542994	1662	1662	1662	1662	0
324	20241002	143900	46542994	1662	1662	1662	1662	0
325	20241002	143800	46542994	1662	1662	1662	1662	0
326	20241002	143700	46542994	1662	1662	1662	1662	1
327	20241002	143600	46541332	1662	1662	1662	1662	0
328	20241002	143500	46541332	1662	1662	1662	1662	0
329	20241002	143400	46541332	1662	1662	1662	1662	0
330	20241002	143300	46541332	1662	1662	1662	1662	0
331	20241002	143200	46541332	1662	1662	1662	1662	0
332	20241002	143100	46541332	1662	1662	1662	1662	0
333	20241002	143000	46541332	1662	1662	1662	1662	0
334	20241002	142900	46541332	1662	1662	1662	1662	0
335	20241002	142800	46541332	1662	1662	1662	1662	1
336	20241002	142700	46539670	1652	1652	1652	1652	0
337	20241002	142600	46539670	1652	1652	1652	1652	0
338	20241002	142500	46539670	1652	1652	1652	1652	0
339	20241002	142400	46539670	1652	1652	1652	1652	0
340	20241002	142300	46539670	1652	1652	1652	1652	0
341	20241002	142200	46539670	1652	1652	1652	1652	0
342	20241002	142100	46539670	1652	1652	1652	1652	0
343	20241002	142000	46539670	1652	1652	1652	1652	0
344	20241002	141900	46539670	1652	1652	1652	1652	0
345	20241002	141800	46539670	1652	1652	1652	1652	0
346	20241002	141700	46539670	1652	1652	1652	1652	0
347	20241002	141600	46539670	1652	1652	1652	1652	0
348	20241002	141500	46539670	1652	1652	1652	1652	0
349	20241002	141400	46539670	1652	1652	1652	1652	0
350	20241002	141300	46539670	1652	1652	1652	1652	0
351	20241002	141200	46539670	1652	1652	1652	1652	0
352	20241002	141100	46539670	1652	1652	1652	1652	0
353	20241002	141000	46539670	1652	1652	1652	1652	0
354	20241002	140900	46539670	1652	1652	1652	1652	0
355	20241002	140800	46539670	1652	1652	1652	1652	0
356	20241002	140700	46539670	1652	1652	1652	1652	0
357	20241002	140600	46539670	1652	1652	1652	1652	0
358	20241002	140500	46539670	1652	1652	1652	1652	0
359	20241002	140400	46539670	1652	1652	1652	1652	0
360	20241002	140300	46539670	1652	1652	1652	1652	0
361	20241002	140200	46539670	1652	1652	1652	1652	0
362	20241002	140100	46539670	1652	1652	1652	1652	0
363	20241002	140000	46539670	1652	1652	1652	1652	100
364	20241002	135900	46374470	1663	1663	1663	1663	120
365	20241002	135800	46174910	1663	1663	1663	1663	0
366	20241002	135700	46174910	1663	1663	1663	1663	0
367	20241002	135600	46174910	1663	1663	1663	1663	0
368	20241002	135500	46174910	1663	1663	1663	1663	0
369	20241002	135400	46174910	1663	1663	1663	1663	120
370	20241002	135300	45975350	1663	1663	1663	1663	0
371	20241002	135200	45975350	1663	1663	1663	1663	0
372	20241002	135100	45975350	1663	1663	1663	1663	0
373	20241002	135000	45975350	1663	1663	1663	1663	0
374	20241002	134900	45975350	1663	1663	1663	1663	0
375	20241002	134800	45975350	1663	1663	1663	1663	0
376	20241002	134700	45975350	1663	1661	1663	1661	305
377	20241002	134600	45468360	1647	1647	1647	1647	0
378	20241002	134500	45468360	1647	1647	1647	1647	0
379	20241002	134400	45468360	1647	1648	1648	1647	362
380	20241002	134300	44872089	1648	1648	1648	1648	213
381	20241002	134200	44521065	1664	1664	1664	1664	0
382	20241002	134100	44521065	1664	1664	1664	1664	0
383	20241002	134000	44521065	1664	1664	1664	1664	0
384	20241002	133900	44521065	1664	1664	1664	1664	0
385	20241002	133800	44521065	1664	1664	1664	1664	0
386	20241002	133700	44521065	1664	1664	1664	1664	0
387	20241002	133600	44521065	1664	1664	1664	1664	0
388	20241002	133500	44521065	1664	1664	1664	1664	0
389	20241002	133400	44521065	1664	1664	1664	1664	0
390	20241002	133300	44521065	1664	1664	1664	1664	0
391	20241002	133200	44521065	1664	1664	1664	1664	0
392	20241002	133100	44521065	1664	1646	1664	1646	610
393	20241002	133000	43511562	1646	1646	1646	1646	15
394	20241002	132900	43486872	1663	1663	1663	1663	0
395	20241002	132800	43486872	1663	1663	1663	1663	0
396	20241002	132700	43486872	1663	1663	1663	1663	0
397	20241002	132600	43486872	1663	1663	1663	1663	0
398	20241002	132500	43486872	1663	1663	1663	1663	0
399	20241002	132400	43486872	1663	1663	1663	1663	0
400	20241002	132300	43486872	1663	1663	1663	1663	0
401	20241002	132200	43486872	1663	1663	1663	1663	0
402	20241002	132100	43486872	1663	1663	1663	1663	0
403	20241002	132000	43486872	1663	1663	1663	1663	0
404	20241002	131900	43486872	1663	1663	1663	1663	0
405	20241002	131800	43486872	1663	1663	1663	1663	0
406	20241002	131700	43486872	1663	1663	1663	1663	0
407	20241002	131600	43486872	1663	1663	1663	1663	1
408	20241002	131500	43485209	1647	1651	1651	1647	939
409	20241002	131400	41938636	1652	1652	1652	1652	0
410	20241002	131300	41938636	1652	1652	1652	1652	23
411	20241002	131200	41900640	1652	1652	1652	1652	589
412	20241002	131100	40927612	1652	1653	1653	1652	449
413	20241002	131000	40185842	1662	1662	1662	1662	0
414	20241002	130900	40185842	1662	1662	1662	1662	0
415	20241002	130800	40185842	1662	1662	1662	1662	0
416	20241002	130700	40185842	1662	1662	1662	1662	0
417	20241002	130600	40185842	1662	1662	1662	1662	0
418	20241002	130500	40185842	1662	1662	1666	1662	1120
419	20241002	130400	38324236	1662	1662	1662	1662	0
420	20241002	130300	38324236	1662	1662	1662	1662	0
421	20241002	130200	38324236	1662	1662	1662	1662	0
422	20241002	130100	38324236	1662	1662	1662	1662	0
423	20241002	130000	38324236	1662	1662	1662	1662	0
424	20241002	125900	38324236	1662	1662	1662	1662	0
425	20241002	125800	38324236	1662	1662	1662	1662	0
426	20241002	125700	38324236	1662	1662	1662	1662	0
427	20241002	125600	38324236	1662	1662	1662	1662	0
428	20241002	125500	38324236	1662	1662	1662	1662	11
429	20241002	125400	38305954	1662	1662	1662	1662	0
430	20241002	125300	38305954	1662	1662	1662	1662	0
431	20241002	125200	38305954	1662	1662	1662	1662	0
432	20241002	125100	38305954	1662	1662	1662	1662	47
433	20241002	125000	38227840	1661	1661	1661	1661	72
434	20241002	124900	38108248	1661	1661	1661	1661	0
435	20241002	124800	38108248	1661	1661	1661	1661	0
436	20241002	124700	38108248	1661	1661	1661	1661	0
437	20241002	124600	38108248	1661	1661	1661	1661	0
438	20241002	124500	38108248	1661	1661	1661	1661	0
439	20241002	124400	38108248	1661	1661	1661	1661	0
440	20241002	124300	38108248	1661	1661	1661	1661	0
441	20241002	124200	38108248	1661	1661	1661	1661	0
442	20241002	124100	38108248	1661	1661	1661	1661	0
443	20241002	124000	38108248	1661	1661	1661	1661	0
444	20241002	123900	38108248	1661	1661	1661	1661	0
445	20241002	123800	38108248	1661	1661	1661	1661	0
446	20241002	123700	38108248	1661	1646	1661	1646	610
447	20241002	123600	37099657	1646	1646	1646	1646	0
448	20241002	123500	37099657	1646	1646	1646	1646	5
449	20241002	123400	37091427	1661	1661	1661	1661	0
450	20241002	123300	37091427	1661	1661	1661	1661	0
451	20241002	123200	37091427	1661	1661	1661	1661	0
452	20241002	123100	37091427	1661	1661	1661	1661	0
453	20241002	123000	37091427	1661	1661	1661	1661	2
454	20241002	122900	37088105	1661	1661	1661	1661	0
455	20241002	122800	37088105	1661	1661	1661	1661	0
456	20241002	122700	37088105	1661	1661	1661	1661	0
457	20241002	122600	37088105	1661	1661	1661	1661	0
458	20241002	122500	37088105	1661	1661	1661	1661	0
459	20241002	122400	37088105	1661	1661	1661	1661	0
460	20241002	122300	37088105	1661	1661	1661	1661	0
461	20241002	122200	37088105	1661	1660	1661	1660	32
462	20241002	122100	37034975	1661	1661	1661	1661	0
463	20241002	122000	37034975	1661	1661	1661	1661	0
464	20241002	121900	37034975	1661	1661	1661	1661	0
465	20241002	121800	37034975	1661	1661	1661	1661	0
466	20241002	121700	37034975	1661	1661	1661	1661	0
467	20241002	121600	37034975	1661	1661	1661	1661	0
468	20241002	121500	37034975	1661	1661	1661	1661	0
469	20241002	121400	37034975	1661	1661	1661	1661	0
470	20241002	121300	37034975	1661	1661	1661	1661	0
471	20241002	121200	37034975	1661	1661	1661	1661	0
472	20241002	121100	37034975	1661	1640	1661	1640	610
473	20241002	121000	36029421	1640	1640	1640	1640	0
474	20241002	120900	36029421	1640	1640	1640	1640	675
475	20241002	120800	34922421	1658	1658	1658	1658	0
476	20241002	120700	34922421	1658	1658	1658	1658	0
477	20241002	120600	34922421	1658	1658	1658	1658	0
478	20241002	120500	34922421	1658	1658	1658	1658	0
479	20241002	120400	34922421	1658	1658	1658	1658	0
480	20241002	120300	34922421	1658	1658	1658	1658	0
481	20241002	120200	34922421	1658	1658	1658	1658	0
482	20241002	120100	34922421	1658	1658	1658	1658	0
483	20241002	120000	34922421	1658	1645	1658	1639	616
484	20241002	115900	33906691	1661	1661	1661	1661	0
485	20241002	115800	33906691	1661	1661	1661	1661	0
486	20241002	115700	33906691	1661	1661	1661	1661	0
487	20241002	115600	33906691	1661	1661	1661	1661	0
488	20241002	115500	33906691	1661	1661	1661	1661	0
489	20241002	115400	33906691	1661	1638	1661	1638	610
490	20241002	115300	32901022	1636	1640	1640	1636	2891
491	20241002	115200	28165573	1659	1643	1659	1637	1610
492	20241002	115100	25518573	1640	1647	1647	1640	1000
493	20241002	115000	23878407	1650	1650	1650	1650	143
494	20241002	114900	23642457	1652	1652	1652	1652	0
495	20241002	114800	23642457	1652	1652	1652	1652	0
496	20241002	114700	23642457	1652	1652	1652	1652	0
497	20241002	114600	23642457	1652	1652	1652	1652	1
498	20241002	114500	23640805	1655	1655	1655	1655	1
499	20241002	114400	23639150	1653	1653	1653	1653	0
500	20241002	114300	23639150	1653	1653	1653	1653	588
501	20241002	114200	22667186	1653	1653	1653	1653	10
502	20241002	114100	22650656	1660	1660	1660	1660	0
503	20241002	114000	22650656	1660	1660	1660	1660	700
504	20241002	113900	21488656	1661	1661	1661	1661	0
505	20241002	113800	21488656	1661	1661	1661	1661	0
506	20241002	113700	21488656	1661	1661	1661	1661	0
507	20241002	113600	21488656	1661	1661	1661	1661	1
508	20241002	113500	21486995	1654	1654	1654	1654	0
509	20241002	113400	21486995	1654	1654	1654	1654	0
510	20241002	113300	21486995	1654	1654	1654	1654	0
511	20241002	113200	21486995	1654	1654	1654	1654	0
512	20241002	113100	21486995	1654	1654	1654	1654	0
513	20241002	113000	21486995	1654	1654	1654	1654	0
514	20241002	112900	21486995	1654	1654	1654	1654	0
515	20241002	112800	21486995	1654	1654	1654	1654	0
516	20241002	112700	21486995	1654	1654	1654	1654	99
517	20241002	112600	21323249	1654	1654	1654	1654	49
518	20241002	112500	21242203	1656	1656	1656	1656	0
519	20241002	112400	21242203	1656	1656	1656	1656	0
520	20241002	112300	21242203	1656	1656	1656	1656	0
521	20241002	112200	21242203	1656	1656	1656	1656	0
522	20241002	112100	21242203	1656	1656	1656	1656	0
523	20241002	112000	21242203	1656	1656	1656	1656	0
524	20241002	111900	21242203	1656	1656	1656	1656	0
525	20241002	111800	21242203	1656	1656	1656	1656	0
526	20241002	111700	21242203	1656	1656	1656	1656	0
527	20241002	111600	21242203	1656	1656	1656	1656	0
528	20241002	111500	21242203	1656	1656	1656	1656	0
529	20241002	111400	21242203	1656	1656	1656	1656	0
530	20241002	111300	21242203	1656	1656	1656	1656	0
531	20241002	111200	21242203	1656	1655	1656	1655	196
532	20241002	111100	20917648	1656	1656	1656	1656	0
533	20241002	111000	20917648	1656	1656	1656	1656	1
534	20241002	110900	20915992	1656	1656	1656	1656	0
535	20241002	110800	20915992	1656	1656	1656	1656	1
536	20241002	110700	20914336	1653	1656	1656	1653	643
537	20241002	110600	19851426	1656	1656	1656	1656	0
538	20241002	110500	19851426	1656	1656	1656	1656	0
539	20241002	110400	19851426	1656	1656	1656	1656	0
540	20241002	110300	19851426	1656	1657	1657	1656	347
541	20241002	110200	19276492	1667	1667	1667	1667	0
542	20241002	110100	19276492	1667	1667	1667	1667	0
543	20241002	110000	19276492	1667	1667	1667	1667	0
544	20241002	105900	19276492	1667	1667	1667	1667	0
545	20241002	105800	19276492	1667	1667	1667	1667	0
546	20241002	105700	19276492	1667	1667	1667	1667	0
547	20241002	105600	19276492	1667	1667	1667	1667	0
548	20241002	105500	19276492	1667	1667	1667	1667	0
549	20241002	105400	19276492	1667	1667	1667	1667	0
550	20241002	105300	19276492	1667	1667	1667	1667	0
551	20241002	105200	19276492	1667	1667	1667	1667	0
552	20241002	105100	19276492	1667	1667	1667	1667	0
553	20241002	105000	19276492	1667	1667	1667	1667	81
554	20241002	104900	19141465	1667	1667	1667	1667	0
555	20241002	104800	19141465	1667	1667	1667	1667	1
556	20241002	104700	19139798	1668	1668	1668	1668	0
557	20241002	104600	19139798	1668	1668	1668	1668	0
558	20241002	104500	19139798	1668	1668	1668	1668	0
559	20241002	104400	19139798	1668	1668	1668	1668	0
560	20241002	104300	19139798	1668	1668	1668	1668	0
561	20241002	104200	19139798	1668	1668	1668	1668	400
562	20241002	104100	18472598	1668	1668	1668	1668	0
563	20241002	104000	18472598	1668	1668	1668	1668	0
564	20241002	103900	18472598	1668	1668	1668	1668	0
565	20241002	103800	18472598	1668	1668	1668	1668	0
566	20241002	103700	18472598	1668	1668	1668	1668	0
567	20241002	103600	18472598	1668	1668	1668	1668	2
568	20241002	103500	18469262	1669	1669	1669	1669	0
569	20241002	103400	18469262	1669	1669	1669	1669	0
570	20241002	103300	18469262	1669	1669	1669	1669	0
571	20241002	103200	18469262	1669	1668	1669	1668	897
572	20241002	103100	16972569	1669	1669	1669	1669	0
573	20241002	103000	16972569	1669	1669	1669	1669	0
574	20241002	102900	16972569	1669	1669	1669	1669	1
575	20241002	102800	16970900	1668	1668	1668	1668	627
576	20241002	102700	15925064	1669	1669	1669	1669	0
577	20241002	102600	15925064	1669	1667	1669	1667	100
578	20241002	102500	15758328	1662	1662	1662	1662	489
579	20241002	102400	14945610	1654	1654	1654	1654	511
580	20241002	102300	14100416	1653	1653	1653	1653	0
581	20241002	102200	14100416	1653	1653	1653	1653	500
582	20241002	102100	13273916	1654	1654	1654	1654	0
583	20241002	102000	13273916	1654	1653	1654	1653	1000
584	20241002	101900	11619951	1650	1650	1650	1650	0
585	20241002	101800	11619951	1650	1650	1650	1650	0
586	20241002	101700	11619951	1650	1650	1650	1650	0
587	20241002	101600	11619951	1650	1650	1650	1650	0
588	20241002	101500	11619951	1650	1650	1650	1650	0
589	20241002	101400	11619951	1650	1650	1650	1650	0
590	20241002	101300	11619951	1650	1650	1650	1650	10
591	20241002	101200	11603451	1637	1637	1637	1637	5
592	20241002	101100	11595266	1650	1650	1650	1650	0
593	20241002	101000	11595266	1650	1650	1650	1650	130
594	20241002	100900	11380766	1650	1650	1650	1650	0
595	20241002	100800	11380766	1650	1649	1650	1649	305
596	20241002	100700	10877728	1649	1649	1649	1649	1
597	20241002	100600	10876079	1636	1649	1649	1636	305
598	20241002	100500	10376889	1650	1650	1650	1650	30
599	20241002	100400	10327389	1653	1653	1653	1653	5
600	20241002	100300	10319124	1653	1653	1653	1653	0
601	20241002	100200	10319124	1653	1650	1653	1650	303
602	20241002	100100	9818514	1649	1650	1650	1649	125
603	20241002	100000	9612324	1653	1653	1653	1653	0
604	20241002	095900	9612324	1653	1653	1653	1653	0
605	20241002	095800	9612324	1653	1653	1653	1653	0
606	20241002	095700	9612324	1653	1653	1653	1653	0
607	20241002	095600	9612324	1653	1653	1653	1653	0
608	20241002	095500	9612324	1653	1653	1653	1653	0
609	20241002	095400	9612324	1653	1653	1653	1653	10
610	20241002	095300	9595794	1654	1654	1654	1654	0
611	20241002	095200	9595794	1654	1654	1654	1654	0
612	20241002	095100	9595794	1654	1655	1655	1654	12
613	20241002	095000	9575945	1661	1661	1661	1661	0
614	20241002	094900	9575945	1661	1661	1661	1661	0
615	20241002	094800	9575945	1661	1661	1661	1661	0
616	20241002	094700	9575945	1661	1661	1661	1661	0
617	20241002	094600	9575945	1661	1661	1661	1661	0
618	20241002	094500	9575945	1661	1650	1661	1635	699
619	20241002	094400	8431066	1667	1667	1667	1667	3
620	20241002	094300	8426065	1667	1667	1667	1667	10
621	20241002	094200	8409395	1667	1667	1667	1667	0
622	20241002	094100	8409395	1667	1667	1667	1667	0
623	20241002	094000	8409395	1667	1641	1667	1641	15
624	20241002	093900	8384493	1667	1667	1667	1667	1
625	20241002	093800	8382826	1669	1652	1669	1652	350
626	20241002	093700	7802307	1653	1653	1653	1653	11
627	20241002	093600	7784124	1653	1641	1653	1641	133
628	20241002	093500	7565859	1654	1654	1654	1654	1
629	20241002	093400	7564205	1640	1640	1640	1640	0
630	20241002	093300	7564205	1640	1640	1640	1640	0
631	20241002	093200	7564205	1640	1640	1640	1640	201
632	20241002	093100	7234565	1658	1658	1658	1658	1
633	20241002	093000	7232907	1661	1661	1661	1661	0
634	20241002	092900	7232907	1661	1661	1661	1661	0
635	20241002	092800	7232907	1661	1661	1661	1661	0
636	20241002	092700	7232907	1661	1660	1661	1660	360
637	20241002	092600	6635047	1664	1664	1664	1664	0
638	20241002	092500	6635047	1664	1664	1664	1664	0
639	20241002	092400	6635047	1664	1664	1664	1664	0
640	20241002	092300	6635047	1664	1665	1665	1643	181
641	20241002	092200	6336123	1666	1654	1666	1654	11
642	20241002	092100	6317827	1664	1652	1664	1650	263
643	20241002	092000	5883341	1667	1666	1667	1666	10
644	20241002	091900	5866673	1667	1667	1667	1667	0
645	20241002	091800	5866673	1667	1667	1667	1667	44
646	20241002	091700	5793325	1680	1680	1680	1680	0
647	20241002	091600	5793325	1680	1680	1680	1680	0
648	20241002	091500	5793325	1680	1680	1680	1680	0
649	20241002	091400	5793325	1680	1635	1680	1635	938
650	20241002	091300	4257850	1635	1635	1635	1635	0
651	20241002	091200	4257850	1635	1635	1635	1635	0
652	20241002	091100	4257850	1635	1635	1635	1635	0
653	20241002	091000	4257850	1635	1635	1635	1635	50
654	20241002	090900	4176100	1635	1635	1635	1635	95
655	20241002	090800	4020775	1636	1636	1636	1636	6
656	20241002	090700	4010959	1643	1643	1643	1643	0
657	20241002	090600	4010959	1643	1652	1652	1643	1095
658	20241002	090500	2203305	1652	1653	1678	1652	389
659	20241002	090400	1560343	1681	1680	1681	1680	2
660	20241002	090300	1556982	1682	1682	1682	1682	1
661	20241002	090200	1555300	1650	1688	1688	1650	90
662	20241002	090100	1406070	1690	1651	1690	1651	400
663	20241002	090000	745052	1652	1652	1652	1652	451