KissMeData/095910/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200600	65092085	1600	1600	1600	1600	1482
3	20241002	200500	65092085	1600	1600	1600	1600	0
4	20241002	200400	65092085	1600	1600	1600	1600	0
5	20241002	200300	65092085	1600	1600	1600	1600	0
6	20241002	200200	65092085	1600	1600	1600	1600	0
7	20241002	200100	65092085	1600	1600	1600	1600	0
8	20241002	200000	65092085	1600	1600	1600	1600	0
9	20241002	195900	65092085	1600	1600	1600	1600	0
10	20241002	195800	65092085	1600	1600	1600	1600	0
11	20241002	195700	65092085	1600	1600	1600	1600	0
12	20241002	195600	65092085	1600	1600	1600	1600	0
13	20241002	195500	65092085	1600	1600	1600	1600	0
14	20241002	195400	65092085	1600	1600	1600	1600	0
15	20241002	195300	65092085	1600	1600	1600	1600	0
16	20241002	195200	65092085	1600	1600	1600	1600	0
17	20241002	195100	65092085	1600	1600	1600	1600	0
18	20241002	195000	65092085	1600	1600	1600	1600	0
19	20241002	194900	65092085	1600	1600	1600	1600	0
20	20241002	194800	65092085	1600	1600	1600	1600	0
21	20241002	194700	65092085	1600	1600	1600	1600	0
22	20241002	194600	65092085	1600	1600	1600	1600	0
23	20241002	194500	65092085	1600	1600	1600	1600	0
24	20241002	194400	65092085	1600	1600	1600	1600	0
25	20241002	194300	65092085	1600	1600	1600	1600	0
26	20241002	194200	65092085	1600	1600	1600	1600	0
27	20241002	194100	65092085	1600	1600	1600	1600	0
28	20241002	194000	65092085	1600	1600	1600	1600	0
29	20241002	193900	65092085	1600	1600	1600	1600	0
30	20241002	193800	65092085	1600	1600	1600	1600	0
31	20241002	193700	65092085	1600	1600	1600	1600	0
32	20241002	193600	65092085	1600	1600	1600	1600	1482
33	20241002	193500	65092085	1600	1600	1600	1600	0
34	20241002	193400	65092085	1600	1600	1600	1600	0
35	20241002	193300	65092085	1600	1600	1600	1600	0
36	20241002	193200	65092085	1600	1600	1600	1600	0
37	20241002	193100	65092085	1600	1600	1600	1600	0
38	20241002	193000	65092085	1600	1600	1600	1600	0
39	20241002	192900	65092085	1600	1600	1600	1600	0
40	20241002	192800	65092085	1600	1600	1600	1600	0
41	20241002	192700	65092085	1600	1600	1600	1600	0
42	20241002	192600	65092085	1600	1600	1600	1600	0
43	20241002	192500	65092085	1600	1600	1600	1600	0
44	20241002	192400	65092085	1600	1600	1600	1600	0
45	20241002	192300	65092085	1600	1600	1600	1600	0
46	20241002	192200	65092085	1600	1600	1600	1600	0
47	20241002	192100	65092085	1600	1600	1600	1600	0
48	20241002	192000	65092085	1600	1600	1600	1600	0
49	20241002	191900	65092085	1600	1600	1600	1600	0
50	20241002	191800	65092085	1600	1600	1600	1600	0
51	20241002	191700	65092085	1600	1600	1600	1600	0
52	20241002	191600	65092085	1600	1600	1600	1600	0
53	20241002	191500	65092085	1600	1600	1600	1600	0
54	20241002	191400	65092085	1600	1600	1600	1600	0
55	20241002	191300	65092085	1600	1600	1600	1600	0
56	20241002	191200	65092085	1600	1600	1600	1600	0
57	20241002	191100	65092085	1600	1600	1600	1600	0
58	20241002	191000	65092085	1600	1600	1600	1600	0
59	20241002	190900	65092085	1600	1600	1600	1600	0
60	20241002	190800	65092085	1600	1600	1600	1600	0
61	20241002	190700	65092085	1600	1600	1600	1600	0
62	20241002	190600	65092085	1600	1600	1600	1600	1482
63	20241002	190500	65092085	1600	1600	1600	1600	0
64	20241002	190400	65092085	1600	1600	1600	1600	0
65	20241002	190300	65092085	1600	1600	1600	1600	0
66	20241002	190200	65092085	1600	1600	1600	1600	0
67	20241002	190100	65092085	1600	1600	1600	1600	0
68	20241002	190000	65092085	1600	1600	1600	1600	0
69	20241002	185900	65092085	1600	1600	1600	1600	0
70	20241002	185800	65092085	1600	1600	1600	1600	0
71	20241002	185700	65092085	1600	1600	1600	1600	0
72	20241002	185600	65092085	1600	1600	1600	1600	0
73	20241002	185500	65092085	1600	1600	1600	1600	0
74	20241002	185400	65092085	1600	1600	1600	1600	0
75	20241002	185300	65092085	1600	1600	1600	1600	0
76	20241002	185200	65092085	1600	1600	1600	1600	0
77	20241002	185100	65092085	1600	1600	1600	1600	0
78	20241002	185000	65092085	1600	1600	1600	1600	0
79	20241002	184900	65092085	1600	1600	1600	1600	0
80	20241002	184800	65092085	1600	1600	1600	1600	0
81	20241002	184700	65092085	1600	1600	1600	1600	0
82	20241002	184600	65092085	1600	1600	1600	1600	0
83	20241002	184500	65092085	1600	1600	1600	1600	0
84	20241002	184400	65092085	1600	1600	1600	1600	0
85	20241002	184300	65092085	1600	1600	1600	1600	0
86	20241002	184200	65092085	1600	1600	1600	1600	0
87	20241002	184100	65092085	1600	1600	1600	1600	0
88	20241002	184000	65092085	1600	1600	1600	1600	0
89	20241002	183900	65092085	1600	1600	1600	1600	0
90	20241002	183800	65092085	1600	1600	1600	1600	0
91	20241002	183700	65092085	1600	1600	1600	1600	0
92	20241002	183600	65092085	1600	1600	1600	1600	1482
93	20241002	183500	65092085	1600	1600	1600	1600	0
94	20241002	183400	65092085	1600	1600	1600	1600	0
95	20241002	183300	65092085	1600	1600	1600	1600	0
96	20241002	183200	65092085	1600	1600	1600	1600	0
97	20241002	183100	65092085	1600	1600	1600	1600	0
98	20241002	183000	65092085	1600	1600	1600	1600	0
99	20241002	182900	65092085	1600	1600	1600	1600	0
100	20241002	182800	65092085	1600	1600	1600	1600	0
101	20241002	182700	65092085	1600	1600	1600	1600	0
102	20241002	182600	65092085	1600	1600	1600	1600	0
103	20241002	182500	65092085	1600	1600	1600	1600	0
104	20241002	182400	65092085	1600	1600	1600	1600	0
105	20241002	182300	65092085	1600	1600	1600	1600	0
106	20241002	182200	65092085	1600	1600	1600	1600	0
107	20241002	182100	65092085	1600	1600	1600	1600	0
108	20241002	182000	65092085	1600	1600	1600	1600	0
109	20241002	181900	65092085	1600	1600	1600	1600	0
110	20241002	181800	65092085	1600	1600	1600	1600	0
111	20241002	181700	65092085	1600	1600	1600	1600	0
112	20241002	181600	65092085	1600	1600	1600	1600	0
113	20241002	181500	65092085	1600	1600	1600	1600	0
114	20241002	181400	65092085	1600	1600	1600	1600	0
115	20241002	181300	65092085	1600	1600	1600	1600	0
116	20241002	181200	65092085	1600	1600	1600	1600	0
117	20241002	181100	65092085	1600	1600	1600	1600	0
118	20241002	181000	65092085	1600	1600	1600	1600	0
119	20241002	180900	65092085	1600	1600	1600	1600	0
120	20241002	180800	65092085	1600	1600	1600	1600	0
121	20241002	180700	65092085	1600	1600	1600	1600	0
122	20241002	180600	65092085	1600	1600	1600	1600	1482
123	20241002	180500	65092085	1600	1600	1600	1600	0
124	20241002	180400	65092085	1600	1600	1600	1600	0
125	20241002	180300	65092085	1600	1600	1600	1600	0
126	20241002	180200	65092085	1600	1600	1600	1600	0
127	20241002	180100	65092085	1600	1600	1600	1600	0
128	20241002	180000	65092085	1600	1600	1600	1600	0
129	20241002	175900	65092085	1600	1600	1600	1600	0
130	20241002	175800	65092085	1600	1600	1600	1600	0
131	20241002	175700	65092085	1600	1600	1600	1600	0
132	20241002	175600	65092085	1600	1600	1600	1600	0
133	20241002	175500	65092085	1600	1600	1600	1600	0
134	20241002	175400	65092085	1600	1600	1600	1600	0
135	20241002	175300	65092085	1600	1600	1600	1600	0
136	20241002	175200	65092085	1600	1600	1600	1600	0
137	20241002	175100	65092085	1600	1600	1600	1600	0
138	20241002	175000	65092085	1600	1600	1600	1600	0
139	20241002	174900	65092085	1600	1600	1600	1600	0
140	20241002	174800	65092085	1600	1600	1600	1600	0
141	20241002	174700	65092085	1600	1600	1600	1600	0
142	20241002	174600	65092085	1600	1600	1600	1600	0
143	20241002	174500	65092085	1600	1600	1600	1600	0
144	20241002	174400	65092085	1600	1600	1600	1600	0
145	20241002	174300	65092085	1600	1600	1600	1600	0
146	20241002	174200	65092085	1600	1600	1600	1600	0
147	20241002	174100	65092085	1600	1600	1600	1600	0
148	20241002	174000	65092085	1600	1600	1600	1600	0
149	20241002	173900	65092085	1600	1600	1600	1600	0
150	20241002	173800	65092085	1600	1600	1600	1600	0
151	20241002	173700	65092085	1600	1600	1600	1600	0
152	20241002	173600	65092085	1600	1600	1600	1600	1482
153	20241002	173500	65092085	1600	1600	1600	1600	0
154	20241002	173400	65092085	1600	1600	1600	1600	0
155	20241002	173300	65092085	1600	1600	1600	1600	0
156	20241002	173200	65092085	1600	1600	1600	1600	0
157	20241002	173100	65092085	1600	1600	1600	1600	0
158	20241002	173000	65092085	1600	1600	1600	1600	0
159	20241002	172900	65092085	1600	1600	1600	1600	0
160	20241002	172800	65092085	1600	1600	1600	1600	0
161	20241002	172700	65092085	1600	1600	1600	1600	0
162	20241002	172600	65092085	1600	1600	1600	1600	0
163	20241002	172500	65092085	1600	1600	1600	1600	0
164	20241002	172400	65092085	1600	1600	1600	1600	0
165	20241002	172300	65092085	1600	1600	1600	1600	0
166	20241002	172200	65092085	1600	1600	1600	1600	0
167	20241002	172100	65092085	1600	1600	1600	1600	0
168	20241002	172000	65092085	1600	1600	1600	1600	0
169	20241002	171900	65092085	1600	1600	1600	1600	0
170	20241002	171800	65092085	1600	1600	1600	1600	0
171	20241002	171700	65092085	1600	1600	1600	1600	0
172	20241002	171600	65092085	1600	1600	1600	1600	0
173	20241002	171500	65092085	1600	1600	1600	1600	0
174	20241002	171400	65092085	1600	1600	1600	1600	0
175	20241002	171300	65092085	1600	1600	1600	1600	0
176	20241002	171200	65092085	1600	1600	1600	1600	0
177	20241002	171100	65092085	1600	1600	1600	1600	0
178	20241002	171000	65092085	1600	1600	1600	1600	0
179	20241002	170900	65092085	1600	1600	1600	1600	0
180	20241002	170800	65092085	1600	1600	1600	1600	0
181	20241002	170700	65092085	1600	1600	1600	1600	0
182	20241002	170600	65092085	1600	1600	1600	1600	1482
183	20241002	170500	65092085	1600	1600	1600	1600	0
184	20241002	170400	65092085	1600	1600	1600	1600	0
185	20241002	170300	65092085	1600	1600	1600	1600	0
186	20241002	170200	65092085	1600	1600	1600	1600	0
187	20241002	170100	65092085	1600	1600	1600	1600	0
188	20241002	170000	65092085	1600	1600	1600	1600	0
189	20241002	165900	65092085	1600	1600	1600	1600	0
190	20241002	165800	65092085	1600	1600	1600	1600	0
191	20241002	165700	65092085	1600	1600	1600	1600	0
192	20241002	165600	65092085	1600	1600	1600	1600	0
193	20241002	165500	65092085	1600	1600	1600	1600	0
194	20241002	165400	65092085	1600	1600	1600	1600	0
195	20241002	165300	65092085	1600	1600	1600	1600	0
196	20241002	165200	65092085	1600	1600	1600	1600	0
197	20241002	165100	65092085	1600	1600	1600	1600	0
198	20241002	165000	65092085	1600	1600	1600	1600	0
199	20241002	164900	65092085	1600	1600	1600	1600	0
200	20241002	164800	65092085	1600	1600	1600	1600	0
201	20241002	164700	65092085	1600	1600	1600	1600	0
202	20241002	164600	65092085	1600	1600	1600	1600	0
203	20241002	164500	65092085	1600	1600	1600	1600	0
204	20241002	164400	65092085	1600	1600	1600	1600	0
205	20241002	164300	65092085	1600	1600	1600	1600	0
206	20241002	164200	65092085	1600	1600	1600	1600	0
207	20241002	164100	65092085	1600	1600	1600	1600	0
208	20241002	164000	65092085	1600	1600	1600	1600	0
209	20241002	163900	65092085	1600	1600	1600	1600	0
210	20241002	163800	65092085	1600	1600	1600	1600	0
211	20241002	163700	65092085	1600	1600	1600	1600	0
212	20241002	163600	65092085	1600	1600	1600	1600	1482
213	20241002	163500	65092085	1600	1600	1600	1600	0
214	20241002	163400	65092085	1600	1600	1600	1600	0
215	20241002	163300	65092085	1600	1600	1600	1600	0
216	20241002	163200	65092085	1600	1600	1600	1600	0
217	20241002	163100	65092085	1600	1600	1600	1600	0
218	20241002	163000	65092085	1600	1600	1600	1600	0
219	20241002	162900	65092085	1600	1600	1600	1600	0
220	20241002	162800	65092085	1600	1600	1600	1600	0
221	20241002	162700	65092085	1600	1600	1600	1600	0
222	20241002	162600	65092085	1600	1600	1600	1600	0
223	20241002	162500	65092085	1600	1600	1600	1600	0
224	20241002	162400	65092085	1600	1600	1600	1600	0
225	20241002	162300	65092085	1600	1600	1600	1600	0
226	20241002	162200	65092085	1600	1600	1600	1600	0
227	20241002	162100	65092085	1600	1600	1600	1600	0
228	20241002	162000	65092085	1600	1600	1600	1600	0
229	20241002	161900	65092085	1600	1600	1600	1600	0
230	20241002	161800	65092085	1600	1600	1600	1600	0
231	20241002	161700	65092085	1600	1600	1600	1600	0
232	20241002	161600	65092085	1600	1600	1600	1600	0
233	20241002	161500	65092085	1600	1600	1600	1600	0
234	20241002	161400	65092085	1600	1600	1600	1600	0
235	20241002	161300	65092085	1600	1600	1600	1600	0
236	20241002	161200	65092085	1600	1600	1600	1600	0
237	20241002	161100	65092085	1600	1600	1600	1600	0
238	20241002	161000	65092085	1600	1600	1600	1600	0
239	20241002	160900	65092085	1600	1600	1600	1600	0
240	20241002	160800	65092085	1600	1600	1600	1600	0
241	20241002	160700	65092085	1600	1600	1600	1600	0
242	20241002	160600	65092085	1600	1600	1600	1600	1482
243	20241002	160500	65092085	1600	1600	1600	1600	0
244	20241002	160400	65092085	1600	1600	1600	1600	0
245	20241002	160300	65092085	1600	1600	1600	1600	0
246	20241002	160200	65092085	1600	1600	1600	1600	0
247	20241002	160100	65092085	1600	1600	1600	1600	0
248	20241002	160000	65092085	1600	1600	1600	1600	0
249	20241002	155900	65092085	1600	1600	1600	1600	0
250	20241002	155800	65092085	1600	1600	1600	1600	0
251	20241002	155700	65092085	1600	1600	1600	1600	0
252	20241002	155600	65092085	1600	1600	1600	1600	0
253	20241002	155500	65092085	1600	1600	1600	1600	0
254	20241002	155400	65092085	1600	1600	1600	1600	0
255	20241002	155300	65092085	1600	1600	1600	1600	0
256	20241002	155200	65092085	1600	1600	1600	1600	0
257	20241002	155100	65092085	1600	1600	1600	1600	0
258	20241002	155000	65092085	1600	1600	1600	1600	0
259	20241002	154900	65092085	1600	1600	1600	1600	0
260	20241002	154800	65092085	1600	1600	1600	1600	0
261	20241002	154700	65092085	1600	1600	1600	1600	0
262	20241002	154600	65092085	1600	1600	1600	1600	0
263	20241002	154500	65092085	1600	1600	1600	1600	0
264	20241002	154400	65092085	1600	1600	1600	1600	0
265	20241002	154300	65092085	1600	1600	1600	1600	0
266	20241002	154200	65092085	1600	1600	1600	1600	0
267	20241002	154100	65092085	1600	1600	1600	1600	0
268	20241002	154000	65092085	1600	1600	1600	1600	0
269	20241002	153900	65092085	1600	1600	1600	1600	0
270	20241002	153800	65092085	1600	1600	1600	1600	0
271	20241002	153700	65092085	1600	1600	1600	1600	0
272	20241002	153600	65092085	1600	1600	1600	1600	1482
273	20241002	153500	65092085	1600	1600	1600	1600	0
274	20241002	153400	65092085	1600	1600	1600	1600	0
275	20241002	153300	65092085	1600	1600	1600	1600	0
276	20241002	153200	65092085	1600	1600	1600	1600	0
277	20241002	153100	65092085	1600	1600	1600	1600	0
278	20241002	153000	65092085	1600	1600	1600	1600	1482
279	20241002	152900	62720885	1607	1607	1607	1607	0
280	20241002	152800	62720885	1607	1607	1607	1607	0
281	20241002	152700	62720885	1607	1607	1607	1607	0
282	20241002	152600	62720885	1607	1607	1607	1607	0
283	20241002	152500	62720885	1607	1607	1607	1607	0
284	20241002	152400	62720885	1607	1607	1607	1607	0
285	20241002	152300	62720885	1607	1607	1607	1607	0
286	20241002	152200	62720885	1607	1607	1607	1607	0
287	20241002	152100	62720885	1607	1607	1607	1607	0
288	20241002	152000	62720885	1607	1607	1607	1607	0
289	20241002	151900	62720885	1607	1607	1607	1607	0
290	20241002	151800	62720885	1607	1607	1607	1607	0
291	20241002	151700	62720885	1607	1607	1607	1607	0
292	20241002	151600	62720885	1607	1607	1607	1607	1
293	20241002	151500	62719278	1607	1607	1607	1607	3
294	20241002	151400	62714457	1607	1607	1607	1607	0
295	20241002	151300	62714457	1607	1607	1607	1607	0
296	20241002	151200	62714457	1607	1607	1607	1607	0
297	20241002	151100	62714457	1607	1607	1607	1607	0
298	20241002	151000	62714457	1607	1607	1607	1607	0
299	20241002	150900	62714457	1607	1607	1607	1607	0
300	20241002	150800	62714457	1607	1607	1607	1607	0
301	20241002	150700	62714457	1607	1607	1607	1607	0
302	20241002	150600	62714457	1607	1607	1607	1607	10
303	20241002	150500	62698387	1607	1607	1607	1607	0
304	20241002	150400	62698387	1607	1607	1607	1607	0
305	20241002	150300	62698387	1607	1607	1607	1607	0
306	20241002	150200	62698387	1607	1607	1607	1607	0
307	20241002	150100	62698387	1607	1607	1607	1607	0
308	20241002	150000	62698387	1607	1607	1607	1607	0
309	20241002	145900	62698387	1607	1606	1607	1606	2
310	20241002	145800	62695174	1607	1607	1607	1607	0
311	20241002	145700	62695174	1607	1607	1607	1607	0
312	20241002	145600	62695174	1607	1607	1607	1607	0
313	20241002	145500	62695174	1607	1607	1607	1607	1
314	20241002	145400	62693567	1601	1607	1607	1601	340
315	20241002	145300	62149085	1607	1607	1607	1607	0
316	20241002	145200	62149085	1607	1607	1607	1607	41
317	20241002	145100	62083198	1607	1607	1607	1607	0
318	20241002	145000	62083198	1607	1607	1607	1607	287
319	20241002	144900	61621989	1606	1606	1606	1606	1
320	20241002	144800	61620383	1607	1607	1607	1607	1
321	20241002	144700	61618776	1607	1607	1607	1607	0
322	20241002	144600	61618776	1607	1607	1607	1607	0
323	20241002	144500	61618776	1607	1607	1607	1607	0
324	20241002	144400	61618776	1607	1607	1607	1607	0
325	20241002	144300	61618776	1607	1607	1607	1607	0
326	20241002	144200	61618776	1607	1607	1607	1607	0
327	20241002	144100	61618776	1607	1607	1607	1607	0
328	20241002	144000	61618776	1607	1607	1607	1607	0
329	20241002	143900	61618776	1607	1607	1607	1607	217
330	20241002	143800	61270057	1607	1607	1607	1607	0
331	20241002	143700	61270057	1607	1607	1607	1607	0
332	20241002	143600	61270057	1607	1607	1607	1607	0
333	20241002	143500	61270057	1607	1607	1607	1607	0
334	20241002	143400	61270057	1607	1607	1607	1607	0
335	20241002	143300	61270057	1607	1607	1607	1607	0
336	20241002	143200	61270057	1607	1607	1607	1607	0
337	20241002	143100	61270057	1607	1607	1607	1607	0
338	20241002	143000	61270057	1607	1607	1607	1607	0
339	20241002	142900	61270057	1607	1607	1607	1607	30
340	20241002	142800	61221847	1607	1607	1607	1607	30
341	20241002	142700	61173637	1607	1607	1607	1607	0
342	20241002	142600	61173637	1607	1607	1607	1607	0
343	20241002	142500	61173637	1607	1607	1607	1607	0
344	20241002	142400	61173637	1607	1607	1607	1607	1
345	20241002	142300	61172030	1605	1605	1605	1605	0
346	20241002	142200	61172030	1605	1605	1605	1605	1
347	20241002	142100	61170425	1607	1607	1607	1607	0
348	20241002	142000	61170425	1607	1607	1607	1607	0
349	20241002	141900	61170425	1607	1607	1607	1607	110
350	20241002	141800	60993655	1607	1606	1607	1603	425
351	20241002	141700	60312073	1607	1607	1607	1607	0
352	20241002	141600	60312073	1607	1607	1607	1607	0
353	20241002	141500	60312073	1607	1607	1607	1607	7
354	20241002	141400	60300824	1607	1607	1607	1607	0
355	20241002	141300	60300824	1607	1607	1607	1607	0
356	20241002	141200	60300824	1607	1607	1607	1607	0
357	20241002	141100	60300824	1607	1607	1607	1607	0
358	20241002	141000	60300824	1607	1607	1607	1607	0
359	20241002	140900	60300824	1607	1607	1607	1607	0
360	20241002	140800	60300824	1607	1607	1607	1607	0
361	20241002	140700	60300824	1607	1607	1607	1607	0
362	20241002	140600	60300824	1607	1607	1607	1607	0
363	20241002	140500	60300824	1607	1607	1607	1607	0
364	20241002	140400	60300824	1607	1607	1607	1607	214
365	20241002	140300	59956926	1607	1607	1607	1607	0
366	20241002	140200	59956926	1607	1605	1607	1605	21
367	20241002	140100	59923219	1607	1607	1607	1607	0
368	20241002	140000	59923219	1607	1607	1607	1607	0
369	20241002	135900	59923219	1607	1606	1607	1603	230
370	20241002	135800	59553736	1607	1606	1607	1606	8
371	20241002	135700	59540887	1606	1606	1606	1606	0
372	20241002	135600	59540887	1606	1606	1606	1606	0
373	20241002	135500	59540887	1606	1606	1606	1606	0
374	20241002	135400	59540887	1606	1605	1606	1605	2
375	20241002	135300	59537676	1606	1606	1606	1606	0
376	20241002	135200	59537676	1606	1606	1606	1606	301
377	20241002	135100	59054270	1605	1605	1605	1605	272
378	20241002	135000	58617710	1605	1605	1605	1605	0
379	20241002	134900	58617710	1605	1605	1605	1605	0
380	20241002	134800	58617710	1605	1605	1605	1605	0
381	20241002	134700	58617710	1605	1605	1605	1605	0
382	20241002	134600	58617710	1605	1605	1605	1605	0
383	20241002	134500	58617710	1605	1605	1605	1605	0
384	20241002	134400	58617710	1605	1605	1605	1605	80
385	20241002	134300	58489310	1605	1605	1605	1605	0
386	20241002	134200	58489310	1605	1605	1605	1605	0
387	20241002	134100	58489310	1605	1605	1605	1605	0
388	20241002	134000	58489310	1605	1605	1605	1605	0
389	20241002	133900	58489310	1605	1605	1605	1605	0
390	20241002	133800	58489310	1605	1605	1605	1605	0
391	20241002	133700	58489310	1605	1605	1605	1605	0
392	20241002	133600	58489310	1605	1605	1605	1605	0
393	20241002	133500	58489310	1605	1605	1605	1605	1
394	20241002	133400	58487705	1605	1605	1605	1605	3
395	20241002	133300	58482890	1605	1605	1605	1605	0
396	20241002	133200	58482890	1605	1605	1605	1605	0
397	20241002	133100	58482890	1605	1605	1605	1605	0
398	20241002	133000	58482890	1605	1605	1605	1605	10
399	20241002	132900	58466840	1605	1605	1605	1605	0
400	20241002	132800	58466840	1605	1605	1605	1605	0
401	20241002	132700	58466840	1605	1605	1605	1605	0
402	20241002	132600	58466840	1605	1605	1605	1605	0
403	20241002	132500	58466840	1605	1605	1605	1605	0
404	20241002	132400	58466840	1605	1606	1606	1605	121
405	20241002	132300	58272634	1605	1605	1605	1605	170
406	20241002	132200	57999784	1605	1605	1605	1605	0
407	20241002	132100	57999784	1605	1605	1605	1605	0
408	20241002	132000	57999784	1605	1605	1605	1605	5
409	20241002	131900	57991759	1606	1606	1606	1606	0
410	20241002	131800	57991759	1606	1606	1606	1606	0
411	20241002	131700	57991759	1606	1605	1606	1605	481
412	20241002	131600	57219389	1604	1601	1604	1601	1053
413	20241002	131500	55531519	1601	1601	1601	1601	0
414	20241002	131400	55531519	1601	1601	1601	1601	0
415	20241002	131300	55531519	1601	1601	1601	1601	0
416	20241002	131200	55531519	1601	1601	1601	1601	0
417	20241002	131100	55531519	1601	1601	1601	1601	0
418	20241002	131000	55531519	1601	1601	1601	1601	0
419	20241002	130900	55531519	1601	1601	1601	1601	1
420	20241002	130800	55529918	1600	1600	1600	1600	352
421	20241002	130700	54966718	1600	1600	1600	1600	0
422	20241002	130600	54966718	1600	1600	1600	1600	1
423	20241002	130500	54965118	1599	1599	1599	1599	0
424	20241002	130400	54965118	1599	1599	1599	1599	289
425	20241002	130300	54503007	1599	1599	1599	1599	5
426	20241002	130200	54495012	1599	1599	1599	1599	0
427	20241002	130100	54495012	1599	1599	1599	1599	2
428	20241002	130000	54491814	1598	1598	1598	1598	0
429	20241002	125900	54491814	1598	1598	1598	1598	0
430	20241002	125800	54491814	1598	1598	1598	1598	0
431	20241002	125700	54491814	1598	1598	1598	1598	250
432	20241002	125600	54092314	1598	1598	1598	1598	49
433	20241002	125500	54014012	1599	1599	1599	1599	0
434	20241002	125400	54014012	1599	1599	1599	1599	0
435	20241002	125300	54014012	1599	1599	1599	1599	0
436	20241002	125200	54014012	1599	1599	1599	1598	177
437	20241002	125100	53731089	1600	1600	1600	1600	0
438	20241002	125000	53731089	1600	1600	1600	1600	5
439	20241002	124900	53723089	1600	1600	1600	1600	0
440	20241002	124800	53723089	1600	1600	1600	1600	0
441	20241002	124700	53723089	1600	1600	1600	1600	0
442	20241002	124600	53723089	1600	1600	1600	1600	0
443	20241002	124500	53723089	1600	1600	1600	1600	0
444	20241002	124400	53723089	1600	1600	1600	1600	1
445	20241002	124300	53721489	1597	1597	1597	1597	0
446	20241002	124200	53721489	1597	1598	1598	1597	200
447	20241002	124100	53401985	1600	1600	1600	1600	0
448	20241002	124000	53401985	1600	1600	1600	1600	0
449	20241002	123900	53401985	1600	1600	1600	1600	0
450	20241002	123800	53401985	1600	1600	1600	1600	0
451	20241002	123700	53401985	1600	1600	1600	1600	0
452	20241002	123600	53401985	1600	1600	1600	1600	0
453	20241002	123500	53401985	1600	1600	1600	1600	0
454	20241002	123400	53401985	1600	1600	1600	1600	1
455	20241002	123300	53400385	1599	1600	1600	1599	362
456	20241002	123200	52821546	1598	1598	1598	1598	1
457	20241002	123100	52819948	1600	1600	1600	1600	0
458	20241002	123000	52819948	1600	1600	1600	1600	0
459	20241002	122900	52819948	1600	1600	1600	1600	0
460	20241002	122800	52819948	1600	1600	1600	1600	0
461	20241002	122700	52819948	1600	1600	1600	1600	0
462	20241002	122600	52819948	1600	1600	1600	1600	0
463	20241002	122500	52819948	1600	1600	1600	1600	0
464	20241002	122400	52819948	1600	1600	1600	1600	10
465	20241002	122300	52803948	1599	1597	1599	1596	444
466	20241002	122200	52094554	1598	1598	1598	1598	0
467	20241002	122100	52094554	1598	1598	1598	1598	2
468	20241002	122000	52091358	1599	1599	1599	1599	0
469	20241002	121900	52091358	1599	1599	1599	1599	0
470	20241002	121800	52091358	1599	1599	1599	1599	0
471	20241002	121700	52091358	1599	1598	1599	1596	671
472	20241002	121600	51019735	1599	1599	1599	1599	0
473	20241002	121500	51019735	1599	1599	1599	1599	0
474	20241002	121400	51019735	1599	1599	1599	1599	0
475	20241002	121300	51019735	1599	1599	1599	1599	0
476	20241002	121200	51019735	1599	1599	1599	1599	0
477	20241002	121100	51019735	1599	1599	1599	1599	0
478	20241002	121000	51019735	1599	1599	1599	1599	0
479	20241002	120900	51019735	1599	1599	1599	1599	0
480	20241002	120800	51019735	1599	1599	1599	1599	0
481	20241002	120700	51019735	1599	1599	1599	1597	601
482	20241002	120600	50058924	1599	1599	1599	1599	0
483	20241002	120500	50058924	1599	1599	1599	1599	0
484	20241002	120400	50058924	1599	1599	1599	1599	0
485	20241002	120300	50058924	1599	1599	1599	1599	0
486	20241002	120200	50058924	1599	1598	1599	1598	289
487	20241002	120100	49597101	1598	1598	1598	1598	0
488	20241002	120000	49597101	1598	1598	1598	1598	0
489	20241002	115900	49597101	1598	1598	1598	1598	0
490	20241002	115800	49597101	1598	1598	1598	1598	0
491	20241002	115700	49597101	1598	1598	1598	1598	0
492	20241002	115600	49597101	1598	1598	1598	1598	0
493	20241002	115500	49597101	1598	1598	1598	1598	0
494	20241002	115400	49597101	1598	1598	1598	1598	5
495	20241002	115300	49589111	1598	1598	1598	1598	0
496	20241002	115200	49589111	1598	1598	1598	1598	0
497	20241002	115100	49589111	1598	1598	1598	1598	0
498	20241002	115000	49589111	1598	1596	1598	1596	31
499	20241002	114900	49539633	1598	1598	1598	1598	52
500	20241002	114800	49456537	1598	1598	1598	1598	0
501	20241002	114700	49456537	1598	1598	1598	1598	0
502	20241002	114600	49456537	1598	1597	1598	1596	29
503	20241002	114500	49410225	1598	1598	1598	1598	0
504	20241002	114400	49410225	1598	1598	1598	1598	0
505	20241002	114300	49410225	1598	1597	1598	1597	51
506	20241002	114200	49328777	1598	1597	1598	1597	51
507	20241002	114100	49247329	1598	1598	1598	1598	0
508	20241002	114000	49247329	1598	1598	1598	1598	151
509	20241002	113900	49006031	1595	1595	1595	1595	31
510	20241002	113800	48956586	1595	1595	1595	1595	0
511	20241002	113700	48956586	1595	1595	1595	1595	0
512	20241002	113600	48956586	1595	1595	1595	1595	0
513	20241002	113500	48956586	1595	1595	1595	1595	0
514	20241002	113400	48956586	1595	1595	1595	1595	0
515	20241002	113300	48956586	1595	1593	1595	1592	1320
516	20241002	113200	46854000	1595	1595	1595	1595	1
517	20241002	113100	46852405	1593	1594	1594	1593	915
518	20241002	113000	45394474	1595	1595	1595	1595	121
519	20241002	112900	45201479	1595	1595	1595	1595	1
520	20241002	112800	45199884	1596	1596	1596	1596	0
521	20241002	112700	45199884	1596	1596	1596	1596	1
522	20241002	112600	45198288	1594	1595	1595	1594	250
523	20241002	112500	44799721	1596	1596	1596	1596	0
524	20241002	112400	44799721	1596	1596	1596	1596	0
525	20241002	112300	44799721	1596	1596	1596	1596	0
526	20241002	112200	44799721	1596	1596	1596	1596	684
527	20241002	112100	43708057	1599	1599	1599	1599	0
528	20241002	112000	43708057	1599	1599	1599	1599	410
529	20241002	111900	43052467	1599	1599	1599	1599	0
530	20241002	111800	43052467	1599	1599	1599	1599	1
531	20241002	111700	43050868	1599	1599	1599	1599	10
532	20241002	111600	43034878	1599	1599	1599	1599	547
533	20241002	111500	42160225	1599	1599	1599	1599	0
534	20241002	111400	42160225	1599	1599	1599	1599	10
535	20241002	111300	42144235	1599	1599	1599	1599	27
536	20241002	111200	42101062	1599	1599	1599	1599	0
537	20241002	111100	42101062	1599	1599	1599	1599	0
538	20241002	111000	42101062	1599	1599	1599	1599	0
539	20241002	110900	42101062	1599	1599	1599	1599	800
540	20241002	110800	40821862	1599	1599	1599	1599	0
541	20241002	110700	40821862	1599	1599	1599	1599	0
542	20241002	110600	40821862	1599	1599	1599	1599	0
543	20241002	110500	40821862	1599	1599	1599	1599	1
544	20241002	110400	40820263	1599	1599	1599	1599	0
545	20241002	110300	40820263	1599	1599	1599	1599	0
546	20241002	110200	40820263	1599	1599	1599	1599	0
547	20241002	110100	40820263	1599	1599	1599	1599	3
548	20241002	110000	40815466	1599	1599	1599	1599	1
549	20241002	105900	40813867	1597	1597	1597	1597	51
550	20241002	105800	40732420	1598	1598	1598	1598	40
551	20241002	105700	40668500	1599	1599	1599	1599	0
552	20241002	105600	40668500	1599	1599	1599	1599	1
553	20241002	105500	40666901	1598	1598	1598	1598	10
554	20241002	105400	40650921	1599	1599	1599	1599	0
555	20241002	105300	40650921	1599	1599	1599	1599	0
556	20241002	105200	40650921	1599	1599	1599	1599	0
557	20241002	105100	40650921	1599	1599	1599	1599	0
558	20241002	105000	40650921	1599	1599	1599	1599	0
559	20241002	104900	40650921	1599	1599	1599	1599	0
560	20241002	104800	40650921	1599	1596	1599	1595	274
561	20241002	104700	40213876	1597	1598	1598	1597	107
562	20241002	104600	40042996	1600	1600	1600	1600	50
563	20241002	104500	39962996	1600	1600	1600	1600	6
564	20241002	104400	39953396	1601	1601	1601	1601	0
565	20241002	104300	39953396	1601	1600	1601	1600	501
566	20241002	104200	39151795	1601	1599	1601	1599	2
567	20241002	104100	39148595	1601	1601	1601	1601	1
568	20241002	104000	39146994	1600	1600	1600	1600	504
569	20241002	103900	38340594	1600	1600	1600	1600	0
570	20241002	103800	38340594	1600	1600	1601	1600	2996
571	20241002	103700	33546993	1600	1598	1600	1595	1501
572	20241002	103600	31152167	1600	1600	1600	1600	0
573	20241002	103500	31152167	1600	1600	1600	1600	0
574	20241002	103400	31152167	1600	1600	1600	1600	0
575	20241002	103300	31152167	1600	1600	1600	1600	0
576	20241002	103200	31152167	1600	1600	1600	1600	0
577	20241002	103100	31152167	1600	1600	1600	1600	0
578	20241002	103000	31152167	1600	1600	1600	1600	1
579	20241002	102900	31150567	1595	1596	1596	1595	1000
580	20241002	102800	29555285	1596	1598	1598	1596	1056
581	20241002	102700	27869505	1597	1597	1597	1597	26
582	20241002	102600	27827983	1597	1597	1597	1597	355
583	20241002	102500	27261048	1598	1598	1598	1598	1
584	20241002	102400	27259450	1600	1598	1600	1598	102
585	20241002	102300	27096452	1600	1600	1600	1600	0
586	20241002	102200	27096452	1600	1600	1600	1600	0
587	20241002	102100	27096452	1600	1600	1600	1600	0
588	20241002	102000	27096452	1600	1600	1600	1600	6
589	20241002	101900	27086852	1600	1600	1600	1600	0
590	20241002	101800	27086852	1600	1600	1600	1600	0
591	20241002	101700	27086852	1600	1599	1600	1599	2
592	20241002	101600	27083653	1600	1598	1600	1592	1001
593	20241002	101500	25488709	1600	1600	1600	1600	0
594	20241002	101400	25488709	1600	1598	1600	1598	48
595	20241002	101300	25412003	1598	1596	1598	1596	8
596	20241002	101200	25399233	1596	1597	1597	1595	193
597	20241002	101100	25091304	1598	1598	1598	1598	4
598	20241002	101000	25084912	1598	1598	1598	1598	50
599	20241002	100900	25005012	1600	1600	1600	1600	63
600	20241002	100800	24904212	1600	1600	1600	1600	0
601	20241002	100700	24904212	1600	1600	1600	1600	0
602	20241002	100600	24904212	1600	1600	1600	1600	11
603	20241002	100500	24886612	1600	1600	1600	1600	3
604	20241002	100400	24881812	1600	1600	1600	1600	0
605	20241002	100300	24881812	1600	1598	1600	1596	4
606	20241002	100200	24875421	1600	1600	1600	1600	0
607	20241002	100100	24875421	1600	1600	1600	1600	0
608	20241002	100000	24875421	1600	1600	1600	1600	1
609	20241002	095900	24873821	1601	1601	1601	1601	0
610	20241002	095800	24873821	1601	1600	1601	1593	778
611	20241002	095700	23633518	1600	1600	1600	1600	50
612	20241002	095600	23553518	1602	1600	1602	1600	70
613	20241002	095500	23441516	1602	1602	1602	1602	0
614	20241002	095400	23441516	1602	1602	1602	1602	0
615	20241002	095300	23441516	1602	1601	1602	1599	25
616	20241002	095200	23401492	1602	1602	1602	1602	0
617	20241002	095100	23401492	1602	1602	1602	1602	0
618	20241002	095000	23401492	1602	1602	1602	1602	0
619	20241002	094900	23401492	1602	1600	1602	1600	2
620	20241002	094800	23398290	1602	1602	1602	1602	0
621	20241002	094700	23398290	1602	1602	1602	1602	0
622	20241002	094600	23398290	1602	1601	1602	1601	17
623	20241002	094500	23371057	1602	1599	1602	1598	52
624	20241002	094400	23287789	1603	1603	1603	1603	0
625	20241002	094300	23287789	1603	1603	1603	1603	0
626	20241002	094200	23287789	1603	1603	1603	1603	0
627	20241002	094100	23287789	1603	1603	1603	1603	0
628	20241002	094000	23287789	1603	1603	1603	1603	0
629	20241002	093900	23287789	1603	1603	1603	1603	0
630	20241002	093800	23287789	1603	1603	1603	1603	12
631	20241002	093700	23268553	1603	1603	1603	1603	0
632	20241002	093600	23268553	1603	1603	1603	1603	0
633	20241002	093500	23268553	1603	1603	1603	1603	0
634	20241002	093400	23268553	1603	1603	1603	1603	5
635	20241002	093300	23260538	1604	1604	1604	1604	0
636	20241002	093200	23260538	1604	1604	1604	1604	0
637	20241002	093100	23260538	1604	1604	1604	1604	0
638	20241002	093000	23260538	1604	1601	1604	1599	4
639	20241002	092900	23254134	1605	1604	1605	1602	5
640	20241002	092800	23246115	1606	1592	1606	1591	1503
641	20241002	092700	20853861	1590	1606	1606	1590	6636
642	20241002	092600	10291918	1607	1607	1607	1607	0
643	20241002	092500	10291918	1607	1607	1607	1607	1
644	20241002	092400	10290311	1609	1609	1609	1609	0
645	20241002	092300	10290311	1609	1609	1609	1609	1
646	20241002	092200	10288702	1608	1608	1608	1608	0
647	20241002	092100	10288702	1608	1608	1608	1608	0
648	20241002	092000	10288702	1608	1597	1608	1597	101
649	20241002	091900	10127394	1597	1602	1602	1597	700
650	20241002	091800	9009277	1605	1607	1607	1605	30
651	20241002	091700	8961107	1607	1607	1607	1607	0
652	20241002	091600	8961107	1607	1608	1609	1607	60
653	20241002	091500	8864608	1611	1611	1611	1611	0
654	20241002	091400	8864608	1611	1611	1611	1611	0
655	20241002	091300	8864608	1611	1611	1611	1611	0
656	20241002	091200	8864608	1611	1611	1611	1611	0
657	20241002	091100	8864608	1611	1602	1611	1597	671
658	20241002	091000	7792251	1612	1612	1612	1612	0
659	20241002	090900	7792251	1612	1612	1612	1612	5
660	20241002	090800	7784191	1612	1612	1612	1612	0
661	20241002	090700	7784191	1612	1612	1612	1612	0
662	20241002	090600	7784191	1612	1612	1612	1612	0
663	20241002	090500	7784191	1612	1612	1612	1612	1
664	20241002	090400	7782579	1596	1596	1596	1596	0
665	20241002	090300	7782579	1596	1596	1596	1596	238
666	20241002	090200	7402731	1596	1597	1597	1591	2944
667	20241002	090100	2708412	1596	1596	1596	1596	0
668	20241002	090000	2708412	1596	1596	1596	1596	1697