KissMeData/234100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204900	44854761	1326	1326	1326	1326	956
3	20241002	204800	44854761	1326	1326	1326	1326	0
4	20241002	204700	44854761	1326	1326	1326	1326	0
5	20241002	204600	44854761	1326	1326	1326	1326	0
6	20241002	204500	44854761	1326	1326	1326	1326	0
7	20241002	204400	44854761	1326	1326	1326	1326	0
8	20241002	204300	44854761	1326	1326	1326	1326	0
9	20241002	204200	44854761	1326	1326	1326	1326	0
10	20241002	204100	44854761	1326	1326	1326	1326	0
11	20241002	204000	44854761	1326	1326	1326	1326	0
12	20241002	203900	44854761	1326	1326	1326	1326	0
13	20241002	203800	44854761	1326	1326	1326	1326	0
14	20241002	203700	44854761	1326	1326	1326	1326	0
15	20241002	203600	44854761	1326	1326	1326	1326	0
16	20241002	203500	44854761	1326	1326	1326	1326	0
17	20241002	203400	44854761	1326	1326	1326	1326	0
18	20241002	203300	44854761	1326	1326	1326	1326	0
19	20241002	203200	44854761	1326	1326	1326	1326	0
20	20241002	203100	44854761	1326	1326	1326	1326	0
21	20241002	203000	44854761	1326	1326	1326	1326	0
22	20241002	202900	44854761	1326	1326	1326	1326	0
23	20241002	202800	44854761	1326	1326	1326	1326	0
24	20241002	202700	44854761	1326	1326	1326	1326	0
25	20241002	202600	44854761	1326	1326	1326	1326	0
26	20241002	202500	44854761	1326	1326	1326	1326	0
27	20241002	202400	44854761	1326	1326	1326	1326	0
28	20241002	202300	44854761	1326	1326	1326	1326	0
29	20241002	202200	44854761	1326	1326	1326	1326	0
30	20241002	202100	44854761	1326	1326	1326	1326	0
31	20241002	202000	44854761	1326	1326	1326	1326	0
32	20241002	201900	44854761	1326	1326	1326	1326	956
33	20241002	201800	44854761	1326	1326	1326	1326	0
34	20241002	201700	44854761	1326	1326	1326	1326	0
35	20241002	201600	44854761	1326	1326	1326	1326	0
36	20241002	201500	44854761	1326	1326	1326	1326	0
37	20241002	201400	44854761	1326	1326	1326	1326	0
38	20241002	201300	44854761	1326	1326	1326	1326	0
39	20241002	201200	44854761	1326	1326	1326	1326	0
40	20241002	201100	44854761	1326	1326	1326	1326	0
41	20241002	201000	44854761	1326	1326	1326	1326	0
42	20241002	200900	44854761	1326	1326	1326	1326	0
43	20241002	200800	44854761	1326	1326	1326	1326	0
44	20241002	200700	44854761	1326	1326	1326	1326	0
45	20241002	200600	44854761	1326	1326	1326	1326	0
46	20241002	200500	44854761	1326	1326	1326	1326	0
47	20241002	200400	44854761	1326	1326	1326	1326	0
48	20241002	200300	44854761	1326	1326	1326	1326	0
49	20241002	200200	44854761	1326	1326	1326	1326	0
50	20241002	200100	44854761	1326	1326	1326	1326	0
51	20241002	200000	44854761	1326	1326	1326	1326	0
52	20241002	195900	44854761	1326	1326	1326	1326	0
53	20241002	195800	44854761	1326	1326	1326	1326	0
54	20241002	195700	44854761	1326	1326	1326	1326	0
55	20241002	195600	44854761	1326	1326	1326	1326	0
56	20241002	195500	44854761	1326	1326	1326	1326	0
57	20241002	195400	44854761	1326	1326	1326	1326	0
58	20241002	195300	44854761	1326	1326	1326	1326	0
59	20241002	195200	44854761	1326	1326	1326	1326	0
60	20241002	195100	44854761	1326	1326	1326	1326	0
61	20241002	195000	44854761	1326	1326	1326	1326	0
62	20241002	194900	44854761	1326	1326	1326	1326	956
63	20241002	194800	44854761	1326	1326	1326	1326	0
64	20241002	194700	44854761	1326	1326	1326	1326	0
65	20241002	194600	44854761	1326	1326	1326	1326	0
66	20241002	194500	44854761	1326	1326	1326	1326	0
67	20241002	194400	44854761	1326	1326	1326	1326	0
68	20241002	194300	44854761	1326	1326	1326	1326	0
69	20241002	194200	44854761	1326	1326	1326	1326	0
70	20241002	194100	44854761	1326	1326	1326	1326	0
71	20241002	194000	44854761	1326	1326	1326	1326	0
72	20241002	193900	44854761	1326	1326	1326	1326	0
73	20241002	193800	44854761	1326	1326	1326	1326	0
74	20241002	193700	44854761	1326	1326	1326	1326	0
75	20241002	193600	44854761	1326	1326	1326	1326	0
76	20241002	193500	44854761	1326	1326	1326	1326	0
77	20241002	193400	44854761	1326	1326	1326	1326	0
78	20241002	193300	44854761	1326	1326	1326	1326	0
79	20241002	193200	44854761	1326	1326	1326	1326	0
80	20241002	193100	44854761	1326	1326	1326	1326	0
81	20241002	193000	44854761	1326	1326	1326	1326	0
82	20241002	192900	44854761	1326	1326	1326	1326	0
83	20241002	192800	44854761	1326	1326	1326	1326	0
84	20241002	192700	44854761	1326	1326	1326	1326	0
85	20241002	192600	44854761	1326	1326	1326	1326	0
86	20241002	192500	44854761	1326	1326	1326	1326	0
87	20241002	192400	44854761	1326	1326	1326	1326	0
88	20241002	192300	44854761	1326	1326	1326	1326	0
89	20241002	192200	44854761	1326	1326	1326	1326	0
90	20241002	192100	44854761	1326	1326	1326	1326	0
91	20241002	192000	44854761	1326	1326	1326	1326	0
92	20241002	191900	44854761	1326	1326	1326	1326	956
93	20241002	191800	44854761	1326	1326	1326	1326	0
94	20241002	191700	44854761	1326	1326	1326	1326	0
95	20241002	191600	44854761	1326	1326	1326	1326	0
96	20241002	191500	44854761	1326	1326	1326	1326	0
97	20241002	191400	44854761	1326	1326	1326	1326	0
98	20241002	191300	44854761	1326	1326	1326	1326	0
99	20241002	191200	44854761	1326	1326	1326	1326	0
100	20241002	191100	44854761	1326	1326	1326	1326	0
101	20241002	191000	44854761	1326	1326	1326	1326	0
102	20241002	190900	44854761	1326	1326	1326	1326	0
103	20241002	190800	44854761	1326	1326	1326	1326	0
104	20241002	190700	44854761	1326	1326	1326	1326	0
105	20241002	190600	44854761	1326	1326	1326	1326	0
106	20241002	190500	44854761	1326	1326	1326	1326	0
107	20241002	190400	44854761	1326	1326	1326	1326	0
108	20241002	190300	44854761	1326	1326	1326	1326	0
109	20241002	190200	44854761	1326	1326	1326	1326	0
110	20241002	190100	44854761	1326	1326	1326	1326	0
111	20241002	190000	44854761	1326	1326	1326	1326	0
112	20241002	185900	44854761	1326	1326	1326	1326	0
113	20241002	185800	44854761	1326	1326	1326	1326	0
114	20241002	185700	44854761	1326	1326	1326	1326	0
115	20241002	185600	44854761	1326	1326	1326	1326	0
116	20241002	185500	44854761	1326	1326	1326	1326	0
117	20241002	185400	44854761	1326	1326	1326	1326	0
118	20241002	185300	44854761	1326	1326	1326	1326	0
119	20241002	185200	44854761	1326	1326	1326	1326	0
120	20241002	185100	44854761	1326	1326	1326	1326	0
121	20241002	185000	44854761	1326	1326	1326	1326	0
122	20241002	184900	44854761	1326	1326	1326	1326	956
123	20241002	184800	44854761	1326	1326	1326	1326	0
124	20241002	184700	44854761	1326	1326	1326	1326	0
125	20241002	184600	44854761	1326	1326	1326	1326	0
126	20241002	184500	44854761	1326	1326	1326	1326	0
127	20241002	184400	44854761	1326	1326	1326	1326	0
128	20241002	184300	44854761	1326	1326	1326	1326	0
129	20241002	184200	44854761	1326	1326	1326	1326	0
130	20241002	184100	44854761	1326	1326	1326	1326	0
131	20241002	184000	44854761	1326	1326	1326	1326	0
132	20241002	183900	44854761	1326	1326	1326	1326	0
133	20241002	183800	44854761	1326	1326	1326	1326	0
134	20241002	183700	44854761	1326	1326	1326	1326	0
135	20241002	183600	44854761	1326	1326	1326	1326	0
136	20241002	183500	44854761	1326	1326	1326	1326	0
137	20241002	183400	44854761	1326	1326	1326	1326	0
138	20241002	183300	44854761	1326	1326	1326	1326	0
139	20241002	183200	44854761	1326	1326	1326	1326	0
140	20241002	183100	44854761	1326	1326	1326	1326	0
141	20241002	183000	44854761	1326	1326	1326	1326	0
142	20241002	182900	44854761	1326	1326	1326	1326	0
143	20241002	182800	44854761	1326	1326	1326	1326	0
144	20241002	182700	44854761	1326	1326	1326	1326	0
145	20241002	182600	44854761	1326	1326	1326	1326	0
146	20241002	182500	44854761	1326	1326	1326	1326	0
147	20241002	182400	44854761	1326	1326	1326	1326	0
148	20241002	182300	44854761	1326	1326	1326	1326	0
149	20241002	182200	44854761	1326	1326	1326	1326	0
150	20241002	182100	44854761	1326	1326	1326	1326	0
151	20241002	182000	44854761	1326	1326	1326	1326	0
152	20241002	181900	44854761	1326	1326	1326	1326	956
153	20241002	181800	44854761	1326	1326	1326	1326	0
154	20241002	181700	44854761	1326	1326	1326	1326	0
155	20241002	181600	44854761	1326	1326	1326	1326	0
156	20241002	181500	44854761	1326	1326	1326	1326	0
157	20241002	181400	44854761	1326	1326	1326	1326	0
158	20241002	181300	44854761	1326	1326	1326	1326	0
159	20241002	181200	44854761	1326	1326	1326	1326	0
160	20241002	181100	44854761	1326	1326	1326	1326	0
161	20241002	181000	44854761	1326	1326	1326	1326	0
162	20241002	180900	44854761	1326	1326	1326	1326	0
163	20241002	180800	44854761	1326	1326	1326	1326	0
164	20241002	180700	44854761	1326	1326	1326	1326	0
165	20241002	180600	44854761	1326	1326	1326	1326	0
166	20241002	180500	44854761	1326	1326	1326	1326	0
167	20241002	180400	44854761	1326	1326	1326	1326	0
168	20241002	180300	44854761	1326	1326	1326	1326	0
169	20241002	180200	44854761	1326	1326	1326	1326	0
170	20241002	180100	44854761	1326	1326	1326	1326	0
171	20241002	180000	44854761	1326	1326	1326	1326	0
172	20241002	175900	44854761	1326	1326	1326	1326	0
173	20241002	175800	44854761	1326	1326	1326	1326	0
174	20241002	175700	44854761	1326	1326	1326	1326	0
175	20241002	175600	44854761	1326	1326	1326	1326	0
176	20241002	175500	44854761	1326	1326	1326	1326	0
177	20241002	175400	44854761	1326	1326	1326	1326	0
178	20241002	175300	44854761	1326	1326	1326	1326	0
179	20241002	175200	44854761	1326	1326	1326	1326	0
180	20241002	175100	44854761	1326	1326	1326	1326	0
181	20241002	175000	44854761	1326	1326	1326	1326	0
182	20241002	174900	44854761	1326	1326	1326	1326	956
183	20241002	174800	44854761	1326	1326	1326	1326	0
184	20241002	174700	44854761	1326	1326	1326	1326	0
185	20241002	174600	44854761	1326	1326	1326	1326	0
186	20241002	174500	44854761	1326	1326	1326	1326	0
187	20241002	174400	44854761	1326	1326	1326	1326	0
188	20241002	174300	44854761	1326	1326	1326	1326	0
189	20241002	174200	44854761	1326	1326	1326	1326	0
190	20241002	174100	44854761	1326	1326	1326	1326	0
191	20241002	174000	44854761	1326	1326	1326	1326	0
192	20241002	173900	44854761	1326	1326	1326	1326	0
193	20241002	173800	44854761	1326	1326	1326	1326	0
194	20241002	173700	44854761	1326	1326	1326	1326	0
195	20241002	173600	44854761	1326	1326	1326	1326	0
196	20241002	173500	44854761	1326	1326	1326	1326	0
197	20241002	173400	44854761	1326	1326	1326	1326	0
198	20241002	173300	44854761	1326	1326	1326	1326	0
199	20241002	173200	44854761	1326	1326	1326	1326	0
200	20241002	173100	44854761	1326	1326	1326	1326	0
201	20241002	173000	44854761	1326	1326	1326	1326	0
202	20241002	172900	44854761	1326	1326	1326	1326	0
203	20241002	172800	44854761	1326	1326	1326	1326	0
204	20241002	172700	44854761	1326	1326	1326	1326	0
205	20241002	172600	44854761	1326	1326	1326	1326	0
206	20241002	172500	44854761	1326	1326	1326	1326	0
207	20241002	172400	44854761	1326	1326	1326	1326	0
208	20241002	172300	44854761	1326	1326	1326	1326	0
209	20241002	172200	44854761	1326	1326	1326	1326	0
210	20241002	172100	44854761	1326	1326	1326	1326	0
211	20241002	172000	44854761	1326	1326	1326	1326	0
212	20241002	171900	44854761	1326	1326	1326	1326	956
213	20241002	171800	44854761	1326	1326	1326	1326	0
214	20241002	171700	44854761	1326	1326	1326	1326	0
215	20241002	171600	44854761	1326	1326	1326	1326	0
216	20241002	171500	44854761	1326	1326	1326	1326	0
217	20241002	171400	44854761	1326	1326	1326	1326	0
218	20241002	171300	44854761	1326	1326	1326	1326	0
219	20241002	171200	44854761	1326	1326	1326	1326	0
220	20241002	171100	44854761	1326	1326	1326	1326	0
221	20241002	171000	44854761	1326	1326	1326	1326	0
222	20241002	170900	44854761	1326	1326	1326	1326	0
223	20241002	170800	44854761	1326	1326	1326	1326	0
224	20241002	170700	44854761	1326	1326	1326	1326	0
225	20241002	170600	44854761	1326	1326	1326	1326	0
226	20241002	170500	44854761	1326	1326	1326	1326	0
227	20241002	170400	44854761	1326	1326	1326	1326	0
228	20241002	170300	44854761	1326	1326	1326	1326	0
229	20241002	170200	44854761	1326	1326	1326	1326	0
230	20241002	170100	44854761	1326	1326	1326	1326	0
231	20241002	170000	44854761	1326	1326	1326	1326	0
232	20241002	165900	44854761	1326	1326	1326	1326	0
233	20241002	165800	44854761	1326	1326	1326	1326	0
234	20241002	165700	44854761	1326	1326	1326	1326	0
235	20241002	165600	44854761	1326	1326	1326	1326	0
236	20241002	165500	44854761	1326	1326	1326	1326	0
237	20241002	165400	44854761	1326	1326	1326	1326	0
238	20241002	165300	44854761	1326	1326	1326	1326	0
239	20241002	165200	44854761	1326	1326	1326	1326	0
240	20241002	165100	44854761	1326	1326	1326	1326	0
241	20241002	165000	44854761	1326	1326	1326	1326	0
242	20241002	164900	44854761	1326	1326	1326	1326	956
243	20241002	164800	44854761	1326	1326	1326	1326	0
244	20241002	164700	44854761	1326	1326	1326	1326	0
245	20241002	164600	44854761	1326	1326	1326	1326	0
246	20241002	164500	44854761	1326	1326	1326	1326	0
247	20241002	164400	44854761	1326	1326	1326	1326	0
248	20241002	164300	44854761	1326	1326	1326	1326	0
249	20241002	164200	44854761	1326	1326	1326	1326	0
250	20241002	164100	44854761	1326	1326	1326	1326	0
251	20241002	164000	44854761	1326	1326	1326	1326	0
252	20241002	163900	44854761	1326	1326	1326	1326	0
253	20241002	163800	44854761	1326	1326	1326	1326	0
254	20241002	163700	44854761	1326	1326	1326	1326	0
255	20241002	163600	44854761	1326	1326	1326	1326	0
256	20241002	163500	44854761	1326	1326	1326	1326	0
257	20241002	163400	44854761	1326	1326	1326	1326	0
258	20241002	163300	44854761	1326	1326	1326	1326	0
259	20241002	163200	44854761	1326	1326	1326	1326	0
260	20241002	163100	44854761	1326	1326	1326	1326	0
261	20241002	163000	44854761	1326	1326	1326	1326	0
262	20241002	162900	44854761	1326	1326	1326	1326	0
263	20241002	162800	44854761	1326	1326	1326	1326	0
264	20241002	162700	44854761	1326	1326	1326	1326	0
265	20241002	162600	44854761	1326	1326	1326	1326	0
266	20241002	162500	44854761	1326	1326	1326	1326	0
267	20241002	162400	44854761	1326	1326	1326	1326	0
268	20241002	162300	44854761	1326	1326	1326	1326	0
269	20241002	162200	44854761	1326	1326	1326	1326	0
270	20241002	162100	44854761	1326	1326	1326	1326	0
271	20241002	162000	44854761	1326	1326	1326	1326	0
272	20241002	161900	44854761	1326	1326	1326	1326	956
273	20241002	161800	44854761	1326	1326	1326	1326	0
274	20241002	161700	44854761	1326	1326	1326	1326	0
275	20241002	161600	44854761	1326	1326	1326	1326	0
276	20241002	161500	44854761	1326	1326	1326	1326	0
277	20241002	161400	44854761	1326	1326	1326	1326	0
278	20241002	161300	44854761	1326	1326	1326	1326	0
279	20241002	161200	44854761	1326	1326	1326	1326	0
280	20241002	161100	44854761	1326	1326	1326	1326	0
281	20241002	161000	44854761	1326	1326	1326	1326	0
282	20241002	160900	44854761	1326	1326	1326	1326	0
283	20241002	160800	44854761	1326	1326	1326	1326	0
284	20241002	160700	44854761	1326	1326	1326	1326	0
285	20241002	160600	44854761	1326	1326	1326	1326	0
286	20241002	160500	44854761	1326	1326	1326	1326	0
287	20241002	160400	44854761	1326	1326	1326	1326	0
288	20241002	160300	44854761	1326	1326	1326	1326	0
289	20241002	160200	44854761	1326	1326	1326	1326	0
290	20241002	160100	44854761	1326	1326	1326	1326	0
291	20241002	160000	44854761	1326	1326	1326	1326	0
292	20241002	155900	44854761	1326	1326	1326	1326	0
293	20241002	155800	44854761	1326	1326	1326	1326	0
294	20241002	155700	44854761	1326	1326	1326	1326	0
295	20241002	155600	44854761	1326	1326	1326	1326	0
296	20241002	155500	44854761	1326	1326	1326	1326	0
297	20241002	155400	44854761	1326	1326	1326	1326	0
298	20241002	155300	44854761	1326	1326	1326	1326	0
299	20241002	155200	44854761	1326	1326	1326	1326	0
300	20241002	155100	44854761	1326	1326	1326	1326	0
301	20241002	155000	44854761	1326	1326	1326	1326	0
302	20241002	154900	44854761	1326	1326	1326	1326	956
303	20241002	154800	44854761	1326	1326	1326	1326	0
304	20241002	154700	44854761	1326	1326	1326	1326	0
305	20241002	154600	44854761	1326	1326	1326	1326	0
306	20241002	154500	44854761	1326	1326	1326	1326	0
307	20241002	154400	44854761	1326	1326	1326	1326	0
308	20241002	154300	44854761	1326	1326	1326	1326	0
309	20241002	154200	44854761	1326	1326	1326	1326	0
310	20241002	154100	44854761	1326	1326	1326	1326	0
311	20241002	154000	44854761	1326	1326	1326	1326	0
312	20241002	153900	44854761	1326	1326	1326	1326	0
313	20241002	153800	44854761	1326	1326	1326	1326	0
314	20241002	153700	44854761	1326	1326	1326	1326	0
315	20241002	153600	44854761	1326	1326	1326	1326	0
316	20241002	153500	44854761	1326	1326	1326	1326	0
317	20241002	153400	44854761	1326	1326	1326	1326	0
318	20241002	153300	44854761	1326	1326	1326	1326	0
319	20241002	153200	44854761	1326	1326	1326	1326	0
320	20241002	153100	44854761	1326	1326	1326	1326	0
321	20241002	153000	44854761	1326	1326	1326	1326	956
322	20241002	152900	43587105	1327	1327	1327	1327	0
323	20241002	152800	43587105	1327	1327	1327	1327	0
324	20241002	152700	43587105	1327	1327	1327	1327	0
325	20241002	152600	43587105	1327	1327	1327	1327	0
326	20241002	152500	43587105	1327	1327	1327	1327	0
327	20241002	152400	43587105	1327	1327	1327	1327	0
328	20241002	152300	43587105	1327	1327	1327	1327	0
329	20241002	152200	43587105	1327	1327	1327	1327	0
330	20241002	152100	43587105	1327	1327	1327	1327	0
331	20241002	152000	43587105	1327	1327	1327	1327	0
332	20241002	151900	43587105	1327	1328	1328	1327	208
333	20241002	151800	43311077	1336	1336	1336	1336	0
334	20241002	151700	43311077	1336	1336	1336	1336	0
335	20241002	151600	43311077	1336	1336	1336	1336	0
336	20241002	151500	43311077	1336	1336	1336	1336	0
337	20241002	151400	43311077	1336	1336	1336	1336	0
338	20241002	151300	43311077	1336	1336	1336	1336	0
339	20241002	151200	43311077	1336	1336	1336	1336	0
340	20241002	151100	43311077	1336	1336	1336	1336	0
341	20241002	151000	43311077	1336	1329	1336	1329	240
342	20241002	150900	42991447	1333	1333	1333	1333	0
343	20241002	150800	42991447	1333	1333	1333	1333	0
344	20241002	150700	42991447	1333	1333	1333	1333	0
345	20241002	150600	42991447	1333	1333	1333	1327	26
346	20241002	150500	42956879	1327	1327	1327	1327	0
347	20241002	150400	42956879	1327	1329	1329	1327	1087
348	20241002	150300	41514195	1329	1329	1329	1329	0
349	20241002	150200	41514195	1329	1329	1329	1329	0
350	20241002	150100	41514195	1329	1329	1329	1329	0
351	20241002	150000	41514195	1329	1329	1329	1329	0
352	20241002	145900	41514195	1329	1329	1329	1329	760
353	20241002	145800	40504155	1330	1330	1330	1330	1
354	20241002	145700	40502825	1329	1329	1329	1329	0
355	20241002	145600	40502825	1329	1329	1329	1329	0
356	20241002	145500	40502825	1329	1329	1329	1329	0
357	20241002	145400	40502825	1329	1329	1329	1329	0
358	20241002	145300	40502825	1329	1329	1329	1329	0
359	20241002	145200	40502825	1329	1329	1329	1329	0
360	20241002	145100	40502825	1329	1329	1329	1329	0
361	20241002	145000	40502825	1329	1329	1329	1329	0
362	20241002	144900	40502825	1329	1329	1329	1329	0
363	20241002	144800	40502825	1329	1329	1329	1329	0
364	20241002	144700	40502825	1329	1329	1329	1329	0
365	20241002	144600	40502825	1329	1329	1329	1329	0
366	20241002	144500	40502825	1329	1329	1329	1329	0
367	20241002	144400	40502825	1329	1329	1329	1329	0
368	20241002	144300	40502825	1329	1329	1329	1329	0
369	20241002	144200	40502825	1329	1329	1329	1329	0
370	20241002	144100	40502825	1329	1329	1329	1329	0
371	20241002	144000	40502825	1329	1329	1329	1329	0
372	20241002	143900	40502825	1329	1333	1333	1329	200
373	20241002	143800	40236594	1335	1335	1335	1335	0
374	20241002	143700	40236594	1335	1335	1335	1335	0
375	20241002	143600	40236594	1335	1335	1335	1335	0
376	20241002	143500	40236594	1335	1335	1335	1335	1
377	20241002	143400	40235259	1333	1333	1333	1333	0
378	20241002	143300	40235259	1333	1333	1333	1333	0
379	20241002	143200	40235259	1333	1333	1333	1333	0
380	20241002	143100	40235259	1333	1333	1333	1333	0
381	20241002	143000	40235259	1333	1333	1333	1333	0
382	20241002	142900	40235259	1333	1333	1333	1333	0
383	20241002	142800	40235259	1333	1333	1333	1333	0
384	20241002	142700	40235259	1333	1333	1333	1333	0
385	20241002	142600	40235259	1333	1333	1333	1333	0
386	20241002	142500	40235259	1333	1333	1333	1333	0
387	20241002	142400	40235259	1333	1333	1333	1333	0
388	20241002	142300	40235259	1333	1333	1333	1333	0
389	20241002	142200	40235259	1333	1333	1333	1333	0
390	20241002	142100	40235259	1333	1333	1333	1333	0
391	20241002	142000	40235259	1333	1333	1333	1333	0
392	20241002	141900	40235259	1333	1333	1333	1333	0
393	20241002	141800	40235259	1333	1333	1333	1333	0
394	20241002	141700	40235259	1333	1333	1333	1333	0
395	20241002	141600	40235259	1333	1333	1333	1333	35
396	20241002	141500	40188604	1339	1339	1339	1339	0
397	20241002	141400	40188604	1339	1339	1339	1339	0
398	20241002	141300	40188604	1339	1334	1339	1334	250
399	20241002	141200	39853930	1326	1326	1326	1326	0
400	20241002	141100	39853930	1326	1327	1327	1326	453
401	20241002	141000	39253231	1334	1334	1334	1334	0
402	20241002	140900	39253231	1334	1334	1334	1334	0
403	20241002	140800	39253231	1334	1334	1334	1334	0
404	20241002	140700	39253231	1334	1334	1334	1334	0
405	20241002	140600	39253231	1334	1334	1334	1334	0
406	20241002	140500	39253231	1334	1334	1334	1334	0
407	20241002	140400	39253231	1334	1334	1334	1334	0
408	20241002	140300	39253231	1334	1334	1334	1334	0
409	20241002	140200	39253231	1334	1334	1334	1334	0
410	20241002	140100	39253231	1334	1334	1334	1334	1
411	20241002	140000	39251897	1326	1326	1326	1326	0
412	20241002	135900	39251897	1326	1326	1326	1326	0
413	20241002	135800	39251897	1326	1326	1326	1326	0
414	20241002	135700	39251897	1326	1326	1326	1326	0
415	20241002	135600	39251897	1326	1326	1326	1326	0
416	20241002	135500	39251897	1326	1326	1326	1326	0
417	20241002	135400	39251897	1326	1326	1326	1326	0
418	20241002	135300	39251897	1326	1326	1326	1326	0
419	20241002	135200	39251897	1326	1326	1326	1326	0
420	20241002	135100	39251897	1326	1326	1326	1326	0
421	20241002	135000	39251897	1326	1326	1326	1326	0
422	20241002	134900	39251897	1326	1326	1326	1326	0
423	20241002	134800	39251897	1326	1326	1326	1326	0
424	20241002	134700	39251897	1326	1326	1326	1326	0
425	20241002	134600	39251897	1326	1326	1326	1326	0
426	20241002	134500	39251897	1326	1325	1326	1325	383
427	20241002	134400	38744187	1325	1325	1325	1325	0
428	20241002	134300	38744187	1325	1325	1325	1325	0
429	20241002	134200	38744187	1325	1325	1325	1325	1255
430	20241002	134100	37081312	1326	1326	1326	1326	0
431	20241002	134000	37081312	1326	1326	1326	1326	0
432	20241002	133900	37081312	1326	1326	1326	1326	1
433	20241002	133800	37079986	1326	1326	1326	1326	0
434	20241002	133700	37079986	1326	1326	1326	1326	157
435	20241002	133600	36871804	1326	1329	1329	1326	1000
436	20241002	133500	35545729	1330	1330	1330	1330	0
437	20241002	133400	35545729	1330	1330	1330	1330	0
438	20241002	133300	35545729	1330	1330	1330	1330	0
439	20241002	133200	35545729	1330	1330	1330	1330	25
440	20241002	133100	35512479	1333	1333	1333	1333	0
441	20241002	133000	35512479	1333	1333	1333	1333	0
442	20241002	132900	35512479	1333	1333	1333	1333	0
443	20241002	132800	35512479	1333	1333	1333	1333	0
444	20241002	132700	35512479	1333	1333	1333	1333	0
445	20241002	132600	35512479	1333	1333	1333	1333	1
446	20241002	132500	35511146	1326	1326	1326	1326	0
447	20241002	132400	35511146	1326	1326	1326	1326	0
448	20241002	132300	35511146	1326	1326	1326	1326	0
449	20241002	132200	35511146	1326	1326	1326	1326	0
450	20241002	132100	35511146	1326	1326	1326	1326	68
451	20241002	132000	35420978	1326	1326	1326	1326	0
452	20241002	131900	35420978	1326	1326	1326	1326	0
453	20241002	131800	35420978	1326	1326	1326	1326	0
454	20241002	131700	35420978	1326	1326	1326	1326	10
455	20241002	131600	35407718	1326	1326	1326	1326	0
456	20241002	131500	35407718	1326	1326	1326	1326	30
457	20241002	131400	35367938	1326	1326	1326	1326	0
458	20241002	131300	35367938	1326	1326	1326	1326	0
459	20241002	131200	35367938	1326	1326	1326	1326	0
460	20241002	131100	35367938	1326	1326	1326	1326	0
461	20241002	131000	35367938	1326	1333	1333	1326	132
462	20241002	130900	35192631	1333	1333	1333	1333	0
463	20241002	130800	35192631	1333	1333	1333	1333	0
464	20241002	130700	35192631	1333	1333	1333	1333	6
465	20241002	130600	35184633	1333	1333	1333	1333	0
466	20241002	130500	35184633	1333	1333	1333	1333	0
467	20241002	130400	35184633	1333	1334	1334	1333	213
468	20241002	130300	34900510	1334	1334	1334	1334	0
469	20241002	130200	34900510	1334	1334	1334	1334	0
470	20241002	130100	34900510	1334	1334	1334	1334	0
471	20241002	130000	34900510	1334	1334	1334	1334	0
472	20241002	125900	34900510	1334	1334	1334	1334	0
473	20241002	125800	34900510	1334	1334	1334	1334	0
474	20241002	125700	34900510	1334	1334	1334	1334	0
475	20241002	125600	34900510	1334	1334	1334	1334	2
476	20241002	125500	34897842	1339	1339	1339	1339	10
477	20241002	125400	34884452	1339	1339	1339	1339	0
478	20241002	125300	34884452	1339	1339	1339	1339	0
479	20241002	125200	34884452	1339	1339	1339	1339	0
480	20241002	125100	34884452	1339	1339	1339	1339	0
481	20241002	125000	34884452	1339	1339	1339	1339	0
482	20241002	124900	34884452	1339	1339	1339	1339	0
483	20241002	124800	34884452	1339	1339	1339	1339	1
484	20241002	124700	34883113	1334	1334	1334	1334	0
485	20241002	124600	34883113	1334	1334	1334	1334	0
486	20241002	124500	34883113	1334	1334	1334	1334	0
487	20241002	124400	34883113	1334	1334	1334	1334	0
488	20241002	124300	34883113	1334	1334	1334	1334	1
489	20241002	124200	34881779	1333	1333	1333	1333	0
490	20241002	124100	34881779	1333	1333	1333	1333	0
491	20241002	124000	34881779	1333	1333	1333	1333	0
492	20241002	123900	34881779	1333	1333	1333	1333	0
493	20241002	123800	34881779	1333	1333	1333	1333	0
494	20241002	123700	34881779	1333	1333	1333	1333	0
495	20241002	123600	34881779	1333	1333	1333	1333	0
496	20241002	123500	34881779	1333	1333	1333	1333	0
497	20241002	123400	34881779	1333	1333	1333	1333	0
498	20241002	123300	34881779	1333	1333	1333	1333	0
499	20241002	123200	34881779	1333	1333	1333	1333	0
500	20241002	123100	34881779	1333	1329	1333	1329	3522
501	20241002	123000	30194202	1329	1329	1329	1329	0
502	20241002	122900	30194202	1329	1329	1329	1329	0
503	20241002	122800	30194202	1329	1329	1329	1329	0
504	20241002	122700	30194202	1329	1329	1329	1329	300
505	20241002	122600	29795502	1329	1329	1329	1329	0
506	20241002	122500	29795502	1329	1329	1329	1329	0
507	20241002	122400	29795502	1329	1329	1329	1329	0
508	20241002	122300	29795502	1329	1329	1329	1329	0
509	20241002	122200	29795502	1329	1329	1329	1329	0
510	20241002	122100	29795502	1329	1329	1329	1329	80
511	20241002	122000	29689182	1324	1325	1325	1324	370
512	20241002	121900	29199301	1328	1328	1328	1328	0
513	20241002	121800	29199301	1328	1328	1328	1328	0
514	20241002	121700	29199301	1328	1328	1328	1328	663
515	20241002	121600	28318837	1328	1328	1328	1328	0
516	20241002	121500	28318837	1328	1328	1328	1328	0
517	20241002	121400	28318837	1328	1328	1328	1328	0
518	20241002	121300	28318837	1328	1328	1328	1328	0
519	20241002	121200	28318837	1328	1328	1328	1328	0
520	20241002	121100	28318837	1328	1328	1328	1328	0
521	20241002	121000	28318837	1328	1328	1328	1328	0
522	20241002	120900	28318837	1328	1328	1328	1328	120
523	20241002	120800	28159477	1327	1327	1327	1327	0
524	20241002	120700	28159477	1327	1327	1327	1327	0
525	20241002	120600	28159477	1327	1327	1327	1327	0
526	20241002	120500	28159477	1327	1327	1327	1327	0
527	20241002	120400	28159477	1327	1327	1327	1327	0
528	20241002	120300	28159477	1327	1327	1327	1327	162
529	20241002	120200	27944503	1327	1327	1327	1327	27
530	20241002	120100	27908674	1327	1327	1327	1327	1
531	20241002	120000	27907347	1327	1327	1327	1327	1
532	20241002	115900	27906020	1323	1323	1323	1323	0
533	20241002	115800	27906020	1323	1323	1323	1323	0
534	20241002	115700	27906020	1323	1323	1323	1323	0
535	20241002	115600	27906020	1323	1323	1323	1323	100
536	20241002	115500	27773720	1327	1327	1327	1327	1
537	20241002	115400	27772393	1323	1323	1323	1323	0
538	20241002	115300	27772393	1323	1323	1323	1323	0
539	20241002	115200	27772393	1323	1323	1323	1323	0
540	20241002	115100	27772393	1323	1323	1323	1323	0
541	20241002	115000	27772393	1323	1323	1323	1323	0
542	20241002	114900	27772393	1323	1323	1323	1323	0
543	20241002	114800	27772393	1323	1323	1323	1323	0
544	20241002	114700	27772393	1323	1323	1323	1323	0
545	20241002	114600	27772393	1323	1323	1323	1323	0
546	20241002	114500	27772393	1323	1323	1323	1323	0
547	20241002	114400	27772393	1323	1323	1323	1323	0
548	20241002	114300	27772393	1323	1323	1323	1323	0
549	20241002	114200	27772393	1323	1323	1323	1323	0
550	20241002	114100	27772393	1323	1323	1323	1323	0
551	20241002	114000	27772393	1323	1323	1323	1323	0
552	20241002	113900	27772393	1323	1323	1323	1323	0
553	20241002	113800	27772393	1323	1323	1323	1323	0
554	20241002	113700	27772393	1323	1323	1323	1323	0
555	20241002	113600	27772393	1323	1323	1323	1323	0
556	20241002	113500	27772393	1323	1323	1323	1323	0
557	20241002	113400	27772393	1323	1323	1323	1323	0
558	20241002	113300	27772393	1323	1323	1323	1323	0
559	20241002	113200	27772393	1323	1323	1323	1323	289
560	20241002	113100	27390046	1323	1323	1323	1323	101
561	20241002	113000	27256423	1322	1322	1322	1322	597
562	20241002	112900	26467189	1322	1322	1322	1322	0
563	20241002	112800	26467189	1322	1322	1322	1322	0
564	20241002	112700	26467189	1322	1322	1322	1322	0
565	20241002	112600	26467189	1322	1322	1322	1322	390
566	20241002	112500	25951609	1323	1323	1323	1323	0
567	20241002	112400	25951609	1323	1323	1323	1323	0
568	20241002	112300	25951609	1323	1323	1323	1323	0
569	20241002	112200	25951609	1323	1323	1323	1323	0
570	20241002	112100	25951609	1323	1323	1323	1323	380
571	20241002	112000	25448869	1323	1323	1323	1323	0
572	20241002	111900	25448869	1323	1323	1323	1323	185
573	20241002	111800	25204114	1323	1323	1323	1323	0
574	20241002	111700	25204114	1323	1323	1323	1323	0
575	20241002	111600	25204114	1323	1323	1323	1323	0
576	20241002	111500	25204114	1323	1323	1323	1323	0
577	20241002	111400	25204114	1323	1324	1324	1323	208
578	20241002	111300	24928830	1323	1323	1323	1323	0
579	20241002	111200	24928830	1323	1323	1323	1323	0
580	20241002	111100	24928830	1323	1323	1323	1323	0
581	20241002	111000	24928830	1323	1323	1323	1323	0
582	20241002	110900	24928830	1323	1323	1323	1323	0
583	20241002	110800	24928830	1323	1323	1323	1323	0
584	20241002	110700	24928830	1323	1323	1323	1323	2
585	20241002	110600	24926184	1323	1323	1323	1323	0
586	20241002	110500	24926184	1323	1323	1323	1323	0
587	20241002	110400	24926184	1323	1323	1323	1323	0
588	20241002	110300	24926184	1323	1323	1323	1323	373
589	20241002	110200	24432705	1323	1323	1323	1323	0
590	20241002	110100	24432705	1323	1323	1323	1323	0
591	20241002	110000	24432705	1323	1324	1324	1323	418
592	20241002	105900	23879684	1330	1330	1330	1330	0
593	20241002	105800	23879684	1330	1330	1330	1330	0
594	20241002	105700	23879684	1330	1330	1330	1330	0
595	20241002	105600	23879684	1330	1330	1330	1330	0
596	20241002	105500	23879684	1330	1330	1330	1330	0
597	20241002	105400	23879684	1330	1330	1330	1330	0
598	20241002	105300	23879684	1330	1330	1330	1330	0
599	20241002	105200	23879684	1330	1330	1330	1330	0
600	20241002	105100	23879684	1330	1330	1330	1330	0
601	20241002	105000	23879684	1330	1330	1330	1330	0
602	20241002	104900	23879684	1330	1330	1330	1330	0
603	20241002	104800	23879684	1330	1330	1330	1330	0
604	20241002	104700	23879684	1330	1330	1330	1330	0
605	20241002	104600	23879684	1330	1330	1330	1330	0
606	20241002	104500	23879684	1330	1330	1330	1330	0
607	20241002	104400	23879684	1330	1330	1330	1330	0
608	20241002	104300	23879684	1330	1330	1330	1330	0
609	20241002	104200	23879684	1330	1330	1330	1330	0
610	20241002	104100	23879684	1330	1330	1330	1330	1
611	20241002	104000	23878354	1323	1323	1323	1323	0
612	20241002	103900	23878354	1323	1323	1323	1323	0
613	20241002	103800	23878354	1323	1323	1323	1323	0
614	20241002	103700	23878354	1323	1323	1323	1323	1
615	20241002	103600	23877031	1325	1325	1325	1325	0
616	20241002	103500	23877031	1325	1325	1325	1325	0
617	20241002	103400	23877031	1325	1325	1325	1325	0
618	20241002	103300	23877031	1325	1325	1325	1325	11
619	20241002	103200	23862456	1325	1325	1325	1325	0
620	20241002	103100	23862456	1325	1325	1325	1325	0
621	20241002	103000	23862456	1325	1325	1325	1325	0
622	20241002	102900	23862456	1325	1325	1325	1325	3101
623	20241002	102800	19753631	1325	1325	1325	1325	0
624	20241002	102700	19753631	1325	1325	1325	1325	0
625	20241002	102600	19753631	1325	1325	1325	1325	0
626	20241002	102500	19753631	1325	1325	1325	1325	0
627	20241002	102400	19753631	1325	1325	1325	1325	0
628	20241002	102300	19753631	1325	1325	1325	1325	0
629	20241002	102200	19753631	1325	1325	1325	1325	0
630	20241002	102100	19753631	1325	1325	1325	1325	0
631	20241002	102000	19753631	1325	1325	1325	1325	0
632	20241002	101900	19753631	1325	1325	1325	1325	0
633	20241002	101800	19753631	1325	1325	1325	1325	0
634	20241002	101700	19753631	1325	1321	1325	1321	504
635	20241002	101600	19086395	1321	1321	1321	1321	0
636	20241002	101500	19086395	1321	1321	1321	1321	0
637	20241002	101400	19086395	1321	1321	1321	1321	0
638	20241002	101300	19086395	1321	1321	1321	1321	1
639	20241002	101200	19085074	1314	1314	1314	1314	0
640	20241002	101100	19085074	1314	1314	1314	1314	0
641	20241002	101000	19085074	1314	1314	1314	1314	0
642	20241002	100900	19085074	1314	1314	1314	1314	0
643	20241002	100800	19085074	1314	1315	1315	1314	2764
644	20241002	100700	15453128	1321	1321	1321	1321	0
645	20241002	100600	15453128	1321	1321	1321	1321	3
646	20241002	100500	15449165	1315	1315	1315	1315	0
647	20241002	100400	15449165	1315	1315	1315	1315	0
648	20241002	100300	15449165	1315	1315	1315	1315	0
649	20241002	100200	15449165	1315	1315	1315	1315	0
650	20241002	100100	15449165	1315	1315	1315	1315	0
651	20241002	100000	15449165	1315	1315	1315	1315	0
652	20241002	095900	15449165	1315	1315	1315	1315	371
653	20241002	095800	14961300	1315	1315	1315	1315	0
654	20241002	095700	14961300	1315	1315	1315	1315	0
655	20241002	095600	14961300	1315	1315	1315	1315	0
656	20241002	095500	14961300	1315	1315	1315	1315	0
657	20241002	095400	14961300	1315	1315	1315	1315	0
658	20241002	095300	14961300	1315	1315	1315	1315	0
659	20241002	095200	14961300	1315	1315	1315	1315	0
660	20241002	095100	14961300	1315	1315	1315	1315	0
661	20241002	095000	14961300	1315	1315	1315	1315	0
662	20241002	094900	14961300	1315	1315	1315	1315	626
663	20241002	094800	14138110	1315	1315	1315	1315	128
664	20241002	094700	13969790	1325	1325	1325	1325	0
665	20241002	094600	13969790	1325	1325	1325	1325	8
666	20241002	094500	13959190	1325	1325	1325	1325	1
667	20241002	094400	13957865	1315	1315	1315	1315	0
668	20241002	094300	13957865	1315	1315	1315	1315	0
669	20241002	094200	13957865	1315	1315	1315	1315	293
670	20241002	094100	13572570	1315	1315	1315	1315	0
671	20241002	094000	13572570	1315	1315	1315	1315	0
672	20241002	093900	13572570	1315	1315	1315	1315	0
673	20241002	093800	13572570	1315	1315	1315	1315	0
674	20241002	093700	13572570	1315	1315	1315	1315	156
675	20241002	093600	13367430	1315	1320	1320	1315	50
676	20241002	093500	13301650	1325	1325	1325	1325	0
677	20241002	093400	13301650	1325	1325	1325	1325	0
678	20241002	093300	13301650	1325	1325	1325	1325	0
679	20241002	093200	13301650	1325	1321	1325	1321	53
680	20241002	093100	13231557	1321	1321	1321	1321	4
681	20241002	093000	13226273	1327	1327	1327	1327	8
682	20241002	092900	13215657	1322	1323	1323	1322	170
683	20241002	092800	12990897	1322	1323	1323	1322	2
684	20241002	092700	12988252	1330	1330	1330	1330	0
685	20241002	092600	12988252	1330	1330	1330	1330	10
686	20241002	092500	12974952	1330	1330	1330	1330	0
687	20241002	092400	12974952	1330	1330	1330	1330	0
688	20241002	092300	12974952	1330	1330	1330	1330	0
689	20241002	092200	12974952	1330	1330	1330	1330	0
690	20241002	092100	12974952	1330	1330	1330	1330	205
691	20241002	092000	12702302	1330	1330	1330	1330	13
692	20241002	091900	12685012	1330	1330	1330	1330	1
693	20241002	091800	12683682	1329	1329	1329	1329	200
694	20241002	091700	12417882	1330	1314	1330	1314	621
695	20241002	091600	11601872	1326	1326	1326	1326	1
696	20241002	091500	11600546	1313	1313	1313	1313	0
697	20241002	091400	11600546	1313	1313	1313	1313	0
698	20241002	091300	11600546	1313	1309	1313	1309	1505
699	20241002	091200	9628501	1309	1307	1309	1307	101
700	20241002	091100	9496294	1306	1315	1315	1306	1001
701	20241002	091000	8184115	1315	1315	1315	1315	873
702	20241002	090900	7036120	1311	1311	1311	1311	0
703	20241002	090800	7036120	1311	1311	1311	1311	0
704	20241002	090700	7036120	1311	1316	1334	1310	888
705	20241002	090600	5870410	1326	1326	1326	1326	31
706	20241002	090500	5829304	1326	1334	1334	1326	74
707	20241002	090400	5731148	1335	1335	1335	1335	0
708	20241002	090300	5731148	1335	1335	1335	1335	1
709	20241002	090200	5729813	1335	1335	1335	1335	100
710	20241002	090100	5596313	1345	1345	1345	1345	0
711	20241002	090000	5596313	1345	1305	1345	1305	4286