KissMeData/289080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210400	186596181	1674	1674	1674	1674	6224
3	20241002	210300	186596181	1674	1674	1674	1674	0
4	20241002	210200	186596181	1674	1674	1674	1674	0
5	20241002	210100	186596181	1674	1674	1674	1674	0
6	20241002	210000	186596181	1674	1674	1674	1674	0
7	20241002	205900	186596181	1674	1674	1674	1674	0
8	20241002	205800	186596181	1674	1674	1674	1674	0
9	20241002	205700	186596181	1674	1674	1674	1674	0
10	20241002	205600	186596181	1674	1674	1674	1674	0
11	20241002	205500	186596181	1674	1674	1674	1674	0
12	20241002	205400	186596181	1674	1674	1674	1674	0
13	20241002	205300	186596181	1674	1674	1674	1674	0
14	20241002	205200	186596181	1674	1674	1674	1674	0
15	20241002	205100	186596181	1674	1674	1674	1674	0
16	20241002	205000	186596181	1674	1674	1674	1674	0
17	20241002	204900	186596181	1674	1674	1674	1674	0
18	20241002	204800	186596181	1674	1674	1674	1674	0
19	20241002	204700	186596181	1674	1674	1674	1674	0
20	20241002	204600	186596181	1674	1674	1674	1674	0
21	20241002	204500	186596181	1674	1674	1674	1674	0
22	20241002	204400	186596181	1674	1674	1674	1674	0
23	20241002	204300	186596181	1674	1674	1674	1674	0
24	20241002	204200	186596181	1674	1674	1674	1674	0
25	20241002	204100	186596181	1674	1674	1674	1674	0
26	20241002	204000	186596181	1674	1674	1674	1674	0
27	20241002	203900	186596181	1674	1674	1674	1674	0
28	20241002	203800	186596181	1674	1674	1674	1674	0
29	20241002	203700	186596181	1674	1674	1674	1674	0
30	20241002	203600	186596181	1674	1674	1674	1674	0
31	20241002	203500	186596181	1674	1674	1674	1674	0
32	20241002	203400	186596181	1674	1674	1674	1674	6224
33	20241002	203300	186596181	1674	1674	1674	1674	0
34	20241002	203200	186596181	1674	1674	1674	1674	0
35	20241002	203100	186596181	1674	1674	1674	1674	0
36	20241002	203000	186596181	1674	1674	1674	1674	0
37	20241002	202900	186596181	1674	1674	1674	1674	0
38	20241002	202800	186596181	1674	1674	1674	1674	0
39	20241002	202700	186596181	1674	1674	1674	1674	0
40	20241002	202600	186596181	1674	1674	1674	1674	0
41	20241002	202500	186596181	1674	1674	1674	1674	0
42	20241002	202400	186596181	1674	1674	1674	1674	0
43	20241002	202300	186596181	1674	1674	1674	1674	0
44	20241002	202200	186596181	1674	1674	1674	1674	0
45	20241002	202100	186596181	1674	1674	1674	1674	0
46	20241002	202000	186596181	1674	1674	1674	1674	0
47	20241002	201900	186596181	1674	1674	1674	1674	0
48	20241002	201800	186596181	1674	1674	1674	1674	0
49	20241002	201700	186596181	1674	1674	1674	1674	0
50	20241002	201600	186596181	1674	1674	1674	1674	0
51	20241002	201500	186596181	1674	1674	1674	1674	0
52	20241002	201400	186596181	1674	1674	1674	1674	0
53	20241002	201300	186596181	1674	1674	1674	1674	0
54	20241002	201200	186596181	1674	1674	1674	1674	0
55	20241002	201100	186596181	1674	1674	1674	1674	0
56	20241002	201000	186596181	1674	1674	1674	1674	0
57	20241002	200900	186596181	1674	1674	1674	1674	0
58	20241002	200800	186596181	1674	1674	1674	1674	0
59	20241002	200700	186596181	1674	1674	1674	1674	0
60	20241002	200600	186596181	1674	1674	1674	1674	0
61	20241002	200500	186596181	1674	1674	1674	1674	0
62	20241002	200400	186596181	1674	1674	1674	1674	6224
63	20241002	200300	186596181	1674	1674	1674	1674	0
64	20241002	200200	186596181	1674	1674	1674	1674	0
65	20241002	200100	186596181	1674	1674	1674	1674	0
66	20241002	200000	186596181	1674	1674	1674	1674	0
67	20241002	195900	186596181	1674	1674	1674	1674	0
68	20241002	195800	186596181	1674	1674	1674	1674	0
69	20241002	195700	186596181	1674	1674	1674	1674	0
70	20241002	195600	186596181	1674	1674	1674	1674	0
71	20241002	195500	186596181	1674	1674	1674	1674	0
72	20241002	195400	186596181	1674	1674	1674	1674	0
73	20241002	195300	186596181	1674	1674	1674	1674	0
74	20241002	195200	186596181	1674	1674	1674	1674	0
75	20241002	195100	186596181	1674	1674	1674	1674	0
76	20241002	195000	186596181	1674	1674	1674	1674	0
77	20241002	194900	186596181	1674	1674	1674	1674	0
78	20241002	194800	186596181	1674	1674	1674	1674	0
79	20241002	194700	186596181	1674	1674	1674	1674	0
80	20241002	194600	186596181	1674	1674	1674	1674	0
81	20241002	194500	186596181	1674	1674	1674	1674	0
82	20241002	194400	186596181	1674	1674	1674	1674	0
83	20241002	194300	186596181	1674	1674	1674	1674	0
84	20241002	194200	186596181	1674	1674	1674	1674	0
85	20241002	194100	186596181	1674	1674	1674	1674	0
86	20241002	194000	186596181	1674	1674	1674	1674	0
87	20241002	193900	186596181	1674	1674	1674	1674	0
88	20241002	193800	186596181	1674	1674	1674	1674	0
89	20241002	193700	186596181	1674	1674	1674	1674	0
90	20241002	193600	186596181	1674	1674	1674	1674	0
91	20241002	193500	186596181	1674	1674	1674	1674	0
92	20241002	193400	186596181	1674	1674	1674	1674	6224
93	20241002	193300	186596181	1674	1674	1674	1674	0
94	20241002	193200	186596181	1674	1674	1674	1674	0
95	20241002	193100	186596181	1674	1674	1674	1674	0
96	20241002	193000	186596181	1674	1674	1674	1674	0
97	20241002	192900	186596181	1674	1674	1674	1674	0
98	20241002	192800	186596181	1674	1674	1674	1674	0
99	20241002	192700	186596181	1674	1674	1674	1674	0
100	20241002	192600	186596181	1674	1674	1674	1674	0
101	20241002	192500	186596181	1674	1674	1674	1674	0
102	20241002	192400	186596181	1674	1674	1674	1674	0
103	20241002	192300	186596181	1674	1674	1674	1674	0
104	20241002	192200	186596181	1674	1674	1674	1674	0
105	20241002	192100	186596181	1674	1674	1674	1674	0
106	20241002	192000	186596181	1674	1674	1674	1674	0
107	20241002	191900	186596181	1674	1674	1674	1674	0
108	20241002	191800	186596181	1674	1674	1674	1674	0
109	20241002	191700	186596181	1674	1674	1674	1674	0
110	20241002	191600	186596181	1674	1674	1674	1674	0
111	20241002	191500	186596181	1674	1674	1674	1674	0
112	20241002	191400	186596181	1674	1674	1674	1674	0
113	20241002	191300	186596181	1674	1674	1674	1674	0
114	20241002	191200	186596181	1674	1674	1674	1674	0
115	20241002	191100	186596181	1674	1674	1674	1674	0
116	20241002	191000	186596181	1674	1674	1674	1674	0
117	20241002	190900	186596181	1674	1674	1674	1674	0
118	20241002	190800	186596181	1674	1674	1674	1674	0
119	20241002	190700	186596181	1674	1674	1674	1674	0
120	20241002	190600	186596181	1674	1674	1674	1674	0
121	20241002	190500	186596181	1674	1674	1674	1674	0
122	20241002	190400	186596181	1674	1674	1674	1674	6224
123	20241002	190300	186596181	1674	1674	1674	1674	0
124	20241002	190200	186596181	1674	1674	1674	1674	0
125	20241002	190100	186596181	1674	1674	1674	1674	0
126	20241002	190000	186596181	1674	1674	1674	1674	0
127	20241002	185900	186596181	1674	1674	1674	1674	0
128	20241002	185800	186596181	1674	1674	1674	1674	0
129	20241002	185700	186596181	1674	1674	1674	1674	0
130	20241002	185600	186596181	1674	1674	1674	1674	0
131	20241002	185500	186596181	1674	1674	1674	1674	0
132	20241002	185400	186596181	1674	1674	1674	1674	0
133	20241002	185300	186596181	1674	1674	1674	1674	0
134	20241002	185200	186596181	1674	1674	1674	1674	0
135	20241002	185100	186596181	1674	1674	1674	1674	0
136	20241002	185000	186596181	1674	1674	1674	1674	0
137	20241002	184900	186596181	1674	1674	1674	1674	0
138	20241002	184800	186596181	1674	1674	1674	1674	0
139	20241002	184700	186596181	1674	1674	1674	1674	0
140	20241002	184600	186596181	1674	1674	1674	1674	0
141	20241002	184500	186596181	1674	1674	1674	1674	0
142	20241002	184400	186596181	1674	1674	1674	1674	0
143	20241002	184300	186596181	1674	1674	1674	1674	0
144	20241002	184200	186596181	1674	1674	1674	1674	0
145	20241002	184100	186596181	1674	1674	1674	1674	0
146	20241002	184000	186596181	1674	1674	1674	1674	0
147	20241002	183900	186596181	1674	1674	1674	1674	0
148	20241002	183800	186596181	1674	1674	1674	1674	0
149	20241002	183700	186596181	1674	1674	1674	1674	0
150	20241002	183600	186596181	1674	1674	1674	1674	0
151	20241002	183500	186596181	1674	1674	1674	1674	0
152	20241002	183400	186596181	1674	1674	1674	1674	6224
153	20241002	183300	186596181	1674	1674	1674	1674	0
154	20241002	183200	186596181	1674	1674	1674	1674	0
155	20241002	183100	186596181	1674	1674	1674	1674	0
156	20241002	183000	186596181	1674	1674	1674	1674	0
157	20241002	182900	186596181	1674	1674	1674	1674	0
158	20241002	182800	186596181	1674	1674	1674	1674	0
159	20241002	182700	186596181	1674	1674	1674	1674	0
160	20241002	182600	186596181	1674	1674	1674	1674	0
161	20241002	182500	186596181	1674	1674	1674	1674	0
162	20241002	182400	186596181	1674	1674	1674	1674	0
163	20241002	182300	186596181	1674	1674	1674	1674	0
164	20241002	182200	186596181	1674	1674	1674	1674	0
165	20241002	182100	186596181	1674	1674	1674	1674	0
166	20241002	182000	186596181	1674	1674	1674	1674	0
167	20241002	181900	186596181	1674	1674	1674	1674	0
168	20241002	181800	186596181	1674	1674	1674	1674	0
169	20241002	181700	186596181	1674	1674	1674	1674	0
170	20241002	181600	186596181	1674	1674	1674	1674	0
171	20241002	181500	186596181	1674	1674	1674	1674	0
172	20241002	181400	186596181	1674	1674	1674	1674	0
173	20241002	181300	186596181	1674	1674	1674	1674	0
174	20241002	181200	186596181	1674	1674	1674	1674	0
175	20241002	181100	186596181	1674	1674	1674	1674	0
176	20241002	181000	186596181	1674	1674	1674	1674	0
177	20241002	180900	186596181	1674	1674	1674	1674	0
178	20241002	180800	186596181	1674	1674	1674	1674	0
179	20241002	180700	186596181	1674	1674	1674	1674	0
180	20241002	180600	186596181	1674	1674	1674	1674	0
181	20241002	180500	186596181	1674	1674	1674	1674	0
182	20241002	180400	186596181	1674	1674	1674	1674	6224
183	20241002	180300	186596181	1674	1674	1674	1674	0
184	20241002	180200	186596181	1674	1674	1674	1674	0
185	20241002	180100	186596181	1674	1674	1674	1674	0
186	20241002	180000	186596181	1674	1674	1674	1674	0
187	20241002	175900	186596181	1674	1674	1674	1674	0
188	20241002	175800	186596181	1674	1674	1674	1674	0
189	20241002	175700	186596181	1674	1674	1674	1674	0
190	20241002	175600	186596181	1674	1674	1674	1674	0
191	20241002	175500	186596181	1674	1674	1674	1674	0
192	20241002	175400	186596181	1674	1674	1674	1674	0
193	20241002	175300	186596181	1674	1674	1674	1674	0
194	20241002	175200	186596181	1674	1674	1674	1674	0
195	20241002	175100	186596181	1674	1674	1674	1674	0
196	20241002	175000	186596181	1674	1674	1674	1674	0
197	20241002	174900	186596181	1674	1674	1674	1674	0
198	20241002	174800	186596181	1674	1674	1674	1674	0
199	20241002	174700	186596181	1674	1674	1674	1674	0
200	20241002	174600	186596181	1674	1674	1674	1674	0
201	20241002	174500	186596181	1674	1674	1674	1674	0
202	20241002	174400	186596181	1674	1674	1674	1674	0
203	20241002	174300	186596181	1674	1674	1674	1674	0
204	20241002	174200	186596181	1674	1674	1674	1674	0
205	20241002	174100	186596181	1674	1674	1674	1674	0
206	20241002	174000	186596181	1674	1674	1674	1674	0
207	20241002	173900	186596181	1674	1674	1674	1674	0
208	20241002	173800	186596181	1674	1674	1674	1674	0
209	20241002	173700	186596181	1674	1674	1674	1674	0
210	20241002	173600	186596181	1674	1674	1674	1674	0
211	20241002	173500	186596181	1674	1674	1674	1674	0
212	20241002	173400	186596181	1674	1674	1674	1674	6224
213	20241002	173300	186596181	1674	1674	1674	1674	0
214	20241002	173200	186596181	1674	1674	1674	1674	0
215	20241002	173100	186596181	1674	1674	1674	1674	0
216	20241002	173000	186596181	1674	1674	1674	1674	0
217	20241002	172900	186596181	1674	1674	1674	1674	0
218	20241002	172800	186596181	1674	1674	1674	1674	0
219	20241002	172700	186596181	1674	1674	1674	1674	0
220	20241002	172600	186596181	1674	1674	1674	1674	0
221	20241002	172500	186596181	1674	1674	1674	1674	0
222	20241002	172400	186596181	1674	1674	1674	1674	0
223	20241002	172300	186596181	1674	1674	1674	1674	0
224	20241002	172200	186596181	1674	1674	1674	1674	0
225	20241002	172100	186596181	1674	1674	1674	1674	0
226	20241002	172000	186596181	1674	1674	1674	1674	0
227	20241002	171900	186596181	1674	1674	1674	1674	0
228	20241002	171800	186596181	1674	1674	1674	1674	0
229	20241002	171700	186596181	1674	1674	1674	1674	0
230	20241002	171600	186596181	1674	1674	1674	1674	0
231	20241002	171500	186596181	1674	1674	1674	1674	0
232	20241002	171400	186596181	1674	1674	1674	1674	0
233	20241002	171300	186596181	1674	1674	1674	1674	0
234	20241002	171200	186596181	1674	1674	1674	1674	0
235	20241002	171100	186596181	1674	1674	1674	1674	0
236	20241002	171000	186596181	1674	1674	1674	1674	0
237	20241002	170900	186596181	1674	1674	1674	1674	0
238	20241002	170800	186596181	1674	1674	1674	1674	0
239	20241002	170700	186596181	1674	1674	1674	1674	0
240	20241002	170600	186596181	1674	1674	1674	1674	0
241	20241002	170500	186596181	1674	1674	1674	1674	0
242	20241002	170400	186596181	1674	1674	1674	1674	6224
243	20241002	170300	186596181	1674	1674	1674	1674	0
244	20241002	170200	186596181	1674	1674	1674	1674	0
245	20241002	170100	186596181	1674	1674	1674	1674	0
246	20241002	170000	186596181	1674	1674	1674	1674	0
247	20241002	165900	186596181	1674	1674	1674	1674	0
248	20241002	165800	186596181	1674	1674	1674	1674	0
249	20241002	165700	186596181	1674	1674	1674	1674	0
250	20241002	165600	186596181	1674	1674	1674	1674	0
251	20241002	165500	186596181	1674	1674	1674	1674	0
252	20241002	165400	186596181	1674	1674	1674	1674	0
253	20241002	165300	186596181	1674	1674	1674	1674	0
254	20241002	165200	186596181	1674	1674	1674	1674	0
255	20241002	165100	186596181	1674	1674	1674	1674	0
256	20241002	165000	186596181	1674	1674	1674	1674	0
257	20241002	164900	186596181	1674	1674	1674	1674	0
258	20241002	164800	186596181	1674	1674	1674	1674	0
259	20241002	164700	186596181	1674	1674	1674	1674	0
260	20241002	164600	186596181	1674	1674	1674	1674	0
261	20241002	164500	186596181	1674	1674	1674	1674	0
262	20241002	164400	186596181	1674	1674	1674	1674	0
263	20241002	164300	186596181	1674	1674	1674	1674	0
264	20241002	164200	186596181	1674	1674	1674	1674	0
265	20241002	164100	186596181	1674	1674	1674	1674	0
266	20241002	164000	186596181	1674	1674	1674	1674	0
267	20241002	163900	186596181	1674	1674	1674	1674	0
268	20241002	163800	186596181	1674	1674	1674	1674	0
269	20241002	163700	186596181	1674	1674	1674	1674	0
270	20241002	163600	186596181	1674	1674	1674	1674	0
271	20241002	163500	186596181	1674	1674	1674	1674	0
272	20241002	163400	186596181	1674	1674	1674	1674	6224
273	20241002	163300	186596181	1674	1674	1674	1674	0
274	20241002	163200	186596181	1674	1674	1674	1674	0
275	20241002	163100	186596181	1674	1674	1674	1674	0
276	20241002	163000	186596181	1674	1674	1674	1674	0
277	20241002	162900	186596181	1674	1674	1674	1674	0
278	20241002	162800	186596181	1674	1674	1674	1674	0
279	20241002	162700	186596181	1674	1674	1674	1674	0
280	20241002	162600	186596181	1674	1674	1674	1674	0
281	20241002	162500	186596181	1674	1674	1674	1674	0
282	20241002	162400	186596181	1674	1674	1674	1674	0
283	20241002	162300	186596181	1674	1674	1674	1674	0
284	20241002	162200	186596181	1674	1674	1674	1674	0
285	20241002	162100	186596181	1674	1674	1674	1674	0
286	20241002	162000	186596181	1674	1674	1674	1674	0
287	20241002	161900	186596181	1674	1674	1674	1674	0
288	20241002	161800	186596181	1674	1674	1674	1674	0
289	20241002	161700	186596181	1674	1674	1674	1674	0
290	20241002	161600	186596181	1674	1674	1674	1674	0
291	20241002	161500	186596181	1674	1674	1674	1674	0
292	20241002	161400	186596181	1674	1674	1674	1674	0
293	20241002	161300	186596181	1674	1674	1674	1674	0
294	20241002	161200	186596181	1674	1674	1674	1674	0
295	20241002	161100	186596181	1674	1674	1674	1674	0
296	20241002	161000	186596181	1674	1674	1674	1674	0
297	20241002	160900	186596181	1674	1674	1674	1674	0
298	20241002	160800	186596181	1674	1674	1674	1674	0
299	20241002	160700	186596181	1674	1674	1674	1674	0
300	20241002	160600	186596181	1674	1674	1674	1674	0
301	20241002	160500	186596181	1674	1674	1674	1674	0
302	20241002	160400	186596181	1674	1674	1674	1674	6224
303	20241002	160300	186596181	1674	1674	1674	1674	0
304	20241002	160200	186596181	1674	1674	1674	1674	0
305	20241002	160100	186596181	1674	1674	1674	1674	0
306	20241002	160000	186596181	1674	1674	1674	1674	0
307	20241002	155900	186596181	1674	1674	1674	1674	0
308	20241002	155800	186596181	1674	1674	1674	1674	0
309	20241002	155700	186596181	1674	1674	1674	1674	0
310	20241002	155600	186596181	1674	1674	1674	1674	0
311	20241002	155500	186596181	1674	1674	1674	1674	0
312	20241002	155400	186596181	1674	1674	1674	1674	0
313	20241002	155300	186596181	1674	1674	1674	1674	0
314	20241002	155200	186596181	1674	1674	1674	1674	0
315	20241002	155100	186596181	1674	1674	1674	1674	0
316	20241002	155000	186596181	1674	1674	1674	1674	0
317	20241002	154900	186596181	1674	1674	1674	1674	0
318	20241002	154800	186596181	1674	1674	1674	1674	0
319	20241002	154700	186596181	1674	1674	1674	1674	0
320	20241002	154600	186596181	1674	1674	1674	1674	0
321	20241002	154500	186596181	1674	1674	1674	1674	0
322	20241002	154400	186596181	1674	1674	1674	1674	0
323	20241002	154300	186596181	1674	1674	1674	1674	0
324	20241002	154200	186596181	1674	1674	1674	1674	0
325	20241002	154100	186596181	1674	1674	1674	1674	0
326	20241002	154000	186596181	1674	1674	1674	1674	0
327	20241002	153900	186596181	1674	1674	1674	1674	0
328	20241002	153800	186596181	1674	1674	1674	1674	0
329	20241002	153700	186596181	1674	1674	1674	1674	0
330	20241002	153600	186596181	1674	1674	1674	1674	0
331	20241002	153500	186596181	1674	1674	1674	1674	0
332	20241002	153400	186596181	1674	1674	1674	1674	6224
333	20241002	153300	186596181	1674	1674	1674	1674	0
334	20241002	153200	186596181	1674	1674	1674	1674	0
335	20241002	153100	186596181	1674	1674	1674	1674	0
336	20241002	153000	186596181	1674	1674	1674	1674	6224
337	20241002	152900	176177205	1678	1678	1678	1678	0
338	20241002	152800	176177205	1678	1678	1678	1678	0
339	20241002	152700	176177205	1678	1678	1678	1678	0
340	20241002	152600	176177205	1678	1678	1678	1678	0
341	20241002	152500	176177205	1678	1678	1678	1678	0
342	20241002	152400	176177205	1678	1678	1678	1678	0
343	20241002	152300	176177205	1678	1678	1678	1678	0
344	20241002	152200	176177205	1678	1678	1678	1678	0
345	20241002	152100	176177205	1678	1678	1678	1678	0
346	20241002	152000	176177205	1678	1678	1678	1678	0
347	20241002	151900	176177205	1678	1683	1683	1678	631
348	20241002	151800	175115372	1683	1683	1683	1683	0
349	20241002	151700	175115372	1683	1683	1683	1683	0
350	20241002	151600	175115372	1683	1683	1683	1683	0
351	20241002	151500	175115372	1683	1683	1683	1683	1
352	20241002	151400	175113689	1678	1678	1678	1678	0
353	20241002	151300	175113689	1678	1682	1682	1678	534
354	20241002	151200	174217237	1683	1683	1683	1683	0
355	20241002	151100	174217237	1683	1683	1683	1683	0
356	20241002	151000	174217237	1683	1683	1683	1683	1
357	20241002	150900	174215554	1678	1678	1678	1678	0
358	20241002	150800	174215554	1678	1678	1678	1678	400
359	20241002	150700	173544354	1678	1678	1678	1678	340
360	20241002	150600	172973834	1683	1683	1683	1683	0
361	20241002	150500	172973834	1683	1683	1683	1683	0
362	20241002	150400	172973834	1683	1683	1683	1683	0
363	20241002	150300	172973834	1683	1683	1683	1683	0
364	20241002	150200	172973834	1683	1678	1683	1678	1006
365	20241002	150100	171285761	1678	1679	1679	1678	747
366	20241002	150000	170032196	1679	1679	1679	1679	562
367	20241002	145900	169088598	1683	1683	1683	1683	0
368	20241002	145800	169088598	1683	1683	1683	1683	0
369	20241002	145700	169088598	1683	1683	1683	1683	0
370	20241002	145600	169088598	1683	1683	1683	1683	0
371	20241002	145500	169088598	1683	1683	1683	1683	0
372	20241002	145400	169088598	1683	1683	1683	1683	0
373	20241002	145300	169088598	1683	1683	1683	1683	1
374	20241002	145200	169086915	1678	1679	1679	1678	290
375	20241002	145100	168600225	1683	1683	1683	1683	0
376	20241002	145000	168600225	1683	1683	1683	1683	0
377	20241002	144900	168600225	1683	1683	1683	1683	20
378	20241002	144800	168566565	1683	1683	1683	1683	0
379	20241002	144700	168566565	1683	1683	1683	1683	0
380	20241002	144600	168566565	1683	1683	1683	1683	0
381	20241002	144500	168566565	1683	1683	1683	1683	1
382	20241002	144400	168564882	1678	1678	1678	1678	0
383	20241002	144300	168564882	1678	1678	1678	1678	0
384	20241002	144200	168564882	1678	1678	1678	1678	24
385	20241002	144100	168524610	1683	1683	1683	1683	1
386	20241002	144000	168522927	1684	1684	1684	1684	0
387	20241002	143900	168522927	1684	1684	1684	1684	0
388	20241002	143800	168522927	1684	1684	1684	1684	0
389	20241002	143700	168522927	1684	1684	1684	1684	0
390	20241002	143600	168522927	1684	1684	1684	1684	0
391	20241002	143500	168522927	1684	1684	1684	1684	8
392	20241002	143400	168509455	1678	1679	1679	1678	1214
393	20241002	143300	166471173	1679	1679	1679	1679	890
394	20241002	143200	164976863	1683	1683	1683	1683	0
395	20241002	143100	164976863	1683	1683	1683	1683	80
396	20241002	143000	164842223	1684	1684	1684	1684	0
397	20241002	142900	164842223	1684	1684	1684	1684	0
398	20241002	142800	164842223	1684	1684	1684	1684	0
399	20241002	142700	164842223	1684	1684	1684	1684	0
400	20241002	142600	164842223	1684	1684	1684	1684	0
401	20241002	142500	164842223	1684	1684	1684	1684	3
402	20241002	142400	164837171	1684	1684	1684	1684	80
403	20241002	142300	164702451	1685	1685	1685	1685	0
404	20241002	142200	164702451	1685	1685	1685	1685	0
405	20241002	142100	164702451	1685	1685	1685	1685	0
406	20241002	142000	164702451	1685	1685	1685	1685	0
407	20241002	141900	164702451	1685	1685	1685	1685	2
408	20241002	141800	164699081	1685	1685	1685	1685	0
409	20241002	141700	164699081	1685	1685	1685	1685	0
410	20241002	141600	164699081	1685	1685	1685	1685	0
411	20241002	141500	164699081	1685	1685	1685	1685	0
412	20241002	141400	164699081	1685	1685	1685	1685	0
413	20241002	141300	164699081	1685	1685	1685	1685	0
414	20241002	141200	164699081	1685	1685	1685	1685	0
415	20241002	141100	164699081	1685	1685	1685	1685	0
416	20241002	141000	164699081	1685	1685	1685	1685	0
417	20241002	140900	164699081	1685	1685	1685	1685	1
418	20241002	140800	164697396	1679	1679	1679	1679	0
419	20241002	140700	164697396	1679	1679	1679	1679	0
420	20241002	140600	164697396	1679	1679	1679	1679	500
421	20241002	140500	163857896	1685	1685	1685	1685	0
422	20241002	140400	163857896	1685	1685	1685	1685	0
423	20241002	140300	163857896	1685	1685	1685	1685	0
424	20241002	140200	163857896	1685	1685	1685	1685	0
425	20241002	140100	163857896	1685	1685	1685	1685	0
426	20241002	140000	163857896	1685	1685	1685	1685	0
427	20241002	135900	163857896	1685	1685	1685	1685	0
428	20241002	135800	163857896	1685	1685	1685	1685	0
429	20241002	135700	163857896	1685	1685	1685	1685	0
430	20241002	135600	163857896	1685	1685	1685	1685	0
431	20241002	135500	163857896	1685	1685	1685	1685	0
432	20241002	135400	163857896	1685	1685	1685	1685	0
433	20241002	135300	163857896	1685	1685	1685	1685	0
434	20241002	135200	163857896	1685	1684	1685	1684	75
435	20241002	135100	163731593	1684	1684	1684	1684	0
436	20241002	135000	163731593	1684	1684	1684	1684	0
437	20241002	134900	163731593	1684	1684	1684	1684	3
438	20241002	134800	163726541	1684	1683	1684	1683	40
439	20241002	134700	163659215	1680	1683	1683	1680	65
440	20241002	134600	163549865	1683	1683	1683	1683	40
441	20241002	134500	163482545	1683	1683	1683	1683	1
442	20241002	134400	163480862	1683	1683	1683	1683	0
443	20241002	134300	163480862	1683	1683	1683	1683	3
444	20241002	134200	163475813	1683	1683	1683	1683	2
445	20241002	134100	163472447	1680	1680	1680	1680	500
446	20241002	134000	162632447	1684	1684	1684	1684	0
447	20241002	133900	162632447	1684	1684	1684	1684	3
448	20241002	133800	162627395	1684	1684	1684	1684	1
449	20241002	133700	162625711	1684	1684	1684	1684	3
450	20241002	133600	162620659	1684	1679	1684	1679	402
451	20241002	133500	161945691	1680	1680	1684	1680	898
452	20241002	133400	160437039	1684	1684	1684	1684	0
453	20241002	133300	160437039	1684	1684	1684	1684	0
454	20241002	133200	160437039	1684	1684	1684	1684	13
455	20241002	133100	160415147	1684	1684	1684	1684	4
456	20241002	133000	160408411	1685	1685	1685	1685	0
457	20241002	132900	160408411	1685	1685	1685	1685	0
458	20241002	132800	160408411	1685	1685	1685	1685	0
459	20241002	132700	160408411	1685	1685	1685	1685	0
460	20241002	132600	160408411	1685	1685	1685	1685	1
461	20241002	132500	160406726	1685	1685	1685	1685	0
462	20241002	132400	160406726	1685	1685	1685	1685	0
463	20241002	132300	160406726	1685	1685	1685	1685	0
464	20241002	132200	160406726	1685	1685	1685	1685	0
465	20241002	132100	160406726	1685	1685	1685	1685	2
466	20241002	132000	160403356	1680	1685	1685	1680	302
467	20241002	131900	159895986	1680	1680	1680	1680	1000
468	20241002	131800	158215986	1686	1686	1686	1686	0
469	20241002	131700	158215986	1686	1686	1686	1686	0
470	20241002	131600	158215986	1686	1686	1686	1686	0
471	20241002	131500	158215986	1686	1686	1686	1686	0
472	20241002	131400	158215986	1686	1686	1686	1686	30
473	20241002	131300	158165406	1686	1686	1686	1686	20
474	20241002	131200	158131686	1686	1686	1686	1686	0
475	20241002	131100	158131686	1686	1686	1686	1686	593
476	20241002	131000	157131888	1686	1686	1686	1686	0
477	20241002	130900	157131888	1686	1686	1686	1686	0
478	20241002	130800	157131888	1686	1686	1686	1686	0
479	20241002	130700	157131888	1686	1686	1686	1686	0
480	20241002	130600	157131888	1686	1686	1686	1686	2
481	20241002	130500	157128516	1686	1686	1686	1686	0
482	20241002	130400	157128516	1686	1686	1686	1686	0
483	20241002	130300	157128516	1686	1686	1686	1686	0
484	20241002	130200	157128516	1686	1686	1686	1686	0
485	20241002	130100	157128516	1686	1686	1686	1686	0
486	20241002	130000	157128516	1686	1686	1686	1686	5
487	20241002	125900	157120086	1686	1686	1686	1686	0
488	20241002	125800	157120086	1686	1686	1686	1686	3
489	20241002	125700	157115028	1686	1686	1686	1686	0
490	20241002	125600	157115028	1686	1686	1686	1686	6
491	20241002	125500	157104912	1686	1686	1686	1686	0
492	20241002	125400	157104912	1686	1686	1686	1686	0
493	20241002	125300	157104912	1686	1686	1686	1686	0
494	20241002	125200	157104912	1686	1686	1686	1686	0
495	20241002	125100	157104912	1686	1686	1686	1686	0
496	20241002	125000	157104912	1686	1686	1686	1686	1
497	20241002	124900	157103226	1687	1687	1687	1687	0
498	20241002	124800	157103226	1687	1687	1687	1687	0
499	20241002	124700	157103226	1687	1687	1687	1687	0
500	20241002	124600	157103226	1687	1687	1687	1687	0
501	20241002	124500	157103226	1687	1687	1687	1687	0
502	20241002	124400	157103226	1687	1687	1687	1687	0
503	20241002	124300	157103226	1687	1687	1687	1687	0
504	20241002	124200	157103226	1687	1687	1687	1687	0
505	20241002	124100	157103226	1687	1687	1687	1687	3
506	20241002	124000	157098165	1687	1687	1687	1687	5
507	20241002	123900	157089730	1687	1687	1687	1687	0
508	20241002	123800	157089730	1687	1687	1687	1687	360
509	20241002	123700	156482410	1687	1687	1687	1687	0
510	20241002	123600	156482410	1687	1687	1687	1687	0
511	20241002	123500	156482410	1687	1687	1687	1687	0
512	20241002	123400	156482410	1687	1687	1687	1687	0
513	20241002	123300	156482410	1687	1687	1687	1687	0
514	20241002	123200	156482410	1687	1687	1687	1687	3
515	20241002	123100	156477349	1687	1687	1687	1687	0
516	20241002	123000	156477349	1687	1687	1687	1687	0
517	20241002	122900	156477349	1687	1687	1687	1687	3
518	20241002	122800	156472288	1687	1687	1687	1687	0
519	20241002	122700	156472288	1687	1687	1687	1687	0
520	20241002	122600	156472288	1687	1687	1687	1687	6
521	20241002	122500	156462166	1687	1687	1687	1675	285
522	20241002	122400	155984731	1675	1687	1687	1675	86
523	20241002	122300	155840609	1687	1687	1687	1687	5
524	20241002	122200	155832174	1687	1687	1687	1687	0
525	20241002	122100	155832174	1687	1687	1687	1687	0
526	20241002	122000	155832174	1687	1687	1687	1687	2
527	20241002	121900	155828800	1687	1687	1687	1687	3
528	20241002	121800	155823739	1687	1687	1687	1687	2
529	20241002	121700	155820365	1675	1675	1675	1675	800
530	20241002	121600	154480365	1687	1687	1687	1687	4
531	20241002	121500	154473617	1687	1687	1687	1687	4
532	20241002	121400	154466869	1687	1687	1687	1687	3
533	20241002	121300	154461808	1687	1687	1687	1687	5
534	20241002	121200	154453373	1687	1687	1687	1687	37
535	20241002	121100	154390954	1687	1687	1687	1687	0
536	20241002	121000	154390954	1687	1687	1687	1687	3
537	20241002	120900	154385893	1686	1686	1686	1686	24
538	20241002	120800	154345429	1686	1685	1686	1685	23
539	20241002	120700	154306672	1687	1687	1687	1687	0
540	20241002	120600	154306672	1687	1687	1687	1687	0
541	20241002	120500	154306672	1687	1687	1687	1687	0
542	20241002	120400	154306672	1687	1687	1687	1687	0
543	20241002	120300	154306672	1687	1686	1687	1686	2
544	20241002	120200	154303299	1683	1687	1687	1667	5006
545	20241002	120100	145951791	1672	1688	1688	1672	5003
546	20241002	120000	137581458	1689	1689	1689	1689	0
547	20241002	115900	137581458	1689	1689	1689	1689	0
548	20241002	115800	137581458	1689	1689	1689	1689	0
549	20241002	115700	137581458	1689	1689	1689	1689	0
550	20241002	115600	137581458	1689	1689	1689	1689	1
551	20241002	115500	137579769	1673	1678	1678	1673	3523
552	20241002	115400	131681135	1678	1683	1683	1678	2477
553	20241002	115300	127522199	1689	1689	1689	1689	0
554	20241002	115200	127522199	1689	1689	1689	1689	2
555	20241002	115100	127518821	1689	1689	1689	1689	3
556	20241002	115000	127513754	1689	1683	1689	1682	1002
557	20241002	114900	125828363	1689	1689	1689	1689	0
558	20241002	114800	125828363	1689	1689	1689	1689	0
559	20241002	114700	125828363	1689	1689	1689	1689	0
560	20241002	114600	125828363	1689	1689	1689	1689	0
561	20241002	114500	125828363	1689	1689	1689	1689	0
562	20241002	114400	125828363	1689	1689	1689	1689	0
563	20241002	114300	125828363	1689	1689	1689	1689	1
564	20241002	114200	125826674	1689	1689	1689	1689	0
565	20241002	114100	125826674	1689	1689	1689	1689	3
566	20241002	114000	125821607	1689	1689	1689	1689	6
567	20241002	113900	125811473	1682	1682	1682	1682	37
568	20241002	113800	125749239	1689	1689	1689	1689	0
569	20241002	113700	125749239	1689	1689	1689	1689	3
570	20241002	113600	125744172	1689	1689	1689	1689	0
571	20241002	113500	125744172	1689	1689	1689	1689	3
572	20241002	113400	125739105	1689	1689	1689	1689	0
573	20241002	113300	125739105	1689	1689	1689	1689	0
574	20241002	113200	125739105	1689	1689	1689	1689	0
575	20241002	113100	125739105	1689	1689	1689	1689	3
576	20241002	113000	125734038	1689	1689	1689	1689	103
577	20241002	112900	125560071	1689	1689	1689	1689	0
578	20241002	112800	125560071	1689	1689	1689	1689	0
579	20241002	112700	125560071	1689	1689	1689	1689	0
580	20241002	112600	125560071	1689	1689	1689	1689	0
581	20241002	112500	125560071	1689	1689	1689	1689	5
582	20241002	112400	125551626	1681	1682	1682	1681	600
583	20241002	112300	124542456	1689	1689	1689	1689	0
584	20241002	112200	124542456	1689	1689	1689	1689	0
585	20241002	112100	124542456	1689	1689	1689	1689	0
586	20241002	112000	124542456	1689	1689	1689	1689	0
587	20241002	111900	124542456	1689	1689	1689	1689	0
588	20241002	111800	124542456	1689	1689	1689	1689	3
589	20241002	111700	124537389	1689	1689	1689	1689	20
590	20241002	111600	124503609	1689	1689	1689	1689	3
591	20241002	111500	124498542	1683	1687	1687	1683	8
592	20241002	111400	124485052	1689	1689	1689	1689	100
593	20241002	111300	124316152	1689	1689	1689	1689	0
594	20241002	111200	124316152	1689	1689	1689	1689	25
595	20241002	111100	124273927	1689	1689	1689	1689	3
596	20241002	111000	124268860	1687	1686	1687	1686	1038
597	20241002	110900	122517792	1686	1686	1686	1686	200
598	20241002	110800	122180592	1686	1686	1686	1686	500
599	20241002	110700	121337592	1686	1686	1686	1686	400
600	20241002	110600	120663192	1686	1685	1686	1685	106
601	20241002	110500	120484577	1686	1686	1686	1686	0
602	20241002	110400	120484577	1686	1682	1686	1682	2887
603	20241002	110300	115624935	1682	1682	1682	1682	3
604	20241002	110200	115619889	1682	1682	1682	1682	0
605	20241002	110100	115619889	1682	1682	1682	1682	0
606	20241002	110000	115619889	1682	1682	1682	1682	3
607	20241002	105900	115614843	1682	1682	1682	1682	59
608	20241002	105800	115515605	1682	1682	1682	1682	0
609	20241002	105700	115515605	1682	1682	1682	1682	4
610	20241002	105600	115508877	1682	1682	1682	1682	0
611	20241002	105500	115508877	1682	1682	1682	1682	0
612	20241002	105400	115508877	1682	1682	1682	1682	0
613	20241002	105300	115508877	1682	1682	1682	1682	3
614	20241002	105200	115503831	1681	1681	1681	1681	500
615	20241002	105100	114663331	1681	1681	1681	1681	0
616	20241002	105000	114663331	1681	1681	1681	1681	0
617	20241002	104900	114663331	1681	1681	1681	1681	0
618	20241002	104800	114663331	1681	1681	1681	1681	2
619	20241002	104700	114659969	1682	1678	1682	1678	903
620	20241002	104600	113144723	1682	1682	1682	1682	3
621	20241002	104500	113139677	1682	1682	1682	1682	0
622	20241002	104400	113139677	1682	1682	1682	1682	96
623	20241002	104300	112978205	1682	1682	1682	1682	10
624	20241002	104200	112961385	1682	1682	1682	1682	0
625	20241002	104100	112961385	1682	1682	1682	1682	3
626	20241002	104000	112956339	1683	1683	1683	1683	5
627	20241002	103900	112947924	1683	1682	1683	1682	1078
628	20241002	103800	111134528	1682	1682	1682	1681	311
629	20241002	103700	110611726	1681	1681	1682	1681	381
630	20241002	103600	109970962	1681	1681	1681	1681	50
631	20241002	103500	109886912	1682	1682	1682	1682	0
632	20241002	103400	109886912	1682	1682	1682	1682	5
633	20241002	103300	109878502	1670	1680	1680	1670	4471
634	20241002	103200	102376142	1680	1674	1681	1672	6420
635	20241002	103100	91596266	1680	1680	1680	1680	1482
636	20241002	103000	89106506	1680	1680	1680	1680	11
637	20241002	102900	89088026	1672	1674	1674	1672	1000
638	20241002	102800	87415126	1680	1675	1680	1672	1002
639	20241002	102700	85738263	1680	1680	1680	1680	9
640	20241002	102600	85723143	1680	1680	1680	1680	433
641	20241002	102500	84995703	1680	1680	1680	1680	43
642	20241002	102400	84923463	1680	1680	1680	1680	3
643	20241002	102300	84918423	1680	1680	1680	1680	0
644	20241002	102200	84918423	1680	1680	1680	1680	0
645	20241002	102100	84918423	1680	1680	1680	1680	10
646	20241002	102000	84901623	1680	1680	1680	1680	3
647	20241002	101900	84896583	1680	1680	1680	1674	1113
648	20241002	101800	83028325	1680	1677	1680	1673	298
649	20241002	101700	82528844	1680	1680	1680	1680	210
650	20241002	101600	82176044	1680	1678	1680	1678	103
651	20241002	101500	82003204	1678	1681	1681	1678	2102
652	20241002	101400	78476042	1681	1679	1681	1679	1471
653	20241002	101300	76004959	1679	1679	1679	1679	1000
654	20241002	101200	74325959	1680	1680	1680	1680	6
655	20241002	101100	74315879	1680	1680	1680	1680	303
656	20241002	101000	73806839	1680	1680	1680	1680	6
657	20241002	100900	73796759	1680	1680	1680	1680	0
658	20241002	100800	73796759	1680	1680	1680	1680	8
659	20241002	100700	73783319	1680	1680	1680	1680	1
660	20241002	100600	73781639	1680	1680	1680	1680	3
661	20241002	100500	73776599	1678	1678	1678	1678	200
662	20241002	100400	73440999	1678	1678	1678	1678	0
663	20241002	100300	73440999	1678	1678	1678	1678	0
664	20241002	100200	73440999	1678	1678	1678	1678	0
665	20241002	100100	73440999	1678	1678	1678	1678	0
666	20241002	100000	73440999	1678	1678	1678	1678	0
667	20241002	095900	73440999	1678	1677	1679	1677	1318
668	20241002	095800	71229177	1679	1679	1679	1679	0
669	20241002	095700	71229177	1679	1679	1679	1679	0
670	20241002	095600	71229177	1679	1679	1679	1679	0
671	20241002	095500	71229177	1679	1679	1679	1679	0
672	20241002	095400	71229177	1679	1679	1679	1679	0
673	20241002	095300	71229177	1679	1679	1679	1679	5
674	20241002	095200	71220782	1674	1676	1676	1674	3
675	20241002	095100	71215757	1679	1678	1679	1677	104
676	20241002	095000	71041145	1679	1679	1679	1679	0
677	20241002	094900	71041145	1679	1673	1679	1673	11
678	20241002	094800	71022731	1679	1675	1679	1675	72
679	20241002	094700	70902119	1675	1675	1675	1675	1
680	20241002	094600	70900444	1675	1675	1675	1675	65
681	20241002	094500	70791569	1675	1673	1675	1673	46
682	20241002	094400	70714601	1673	1673	1673	1673	703
683	20241002	094300	69538482	1673	1672	1673	1672	12
684	20241002	094200	69518416	1672	1670	1672	1670	10
685	20241002	094100	69501706	1673	1673	1673	1673	0
686	20241002	094000	69501706	1673	1673	1673	1673	0
687	20241002	093900	69501706	1673	1673	1673	1673	0
688	20241002	093800	69501706	1673	1673	1673	1673	0
689	20241002	093700	69501706	1673	1673	1673	1673	0
690	20241002	093600	69501706	1673	1673	1673	1673	0
691	20241002	093500	69501706	1673	1673	1673	1663	805
692	20241002	093400	68162971	1663	1664	1673	1663	3301
693	20241002	093300	62672598	1674	1675	1675	1674	201
694	20241002	093200	62336123	1665	1665	1675	1664	6779
695	20241002	093100	51049353	1665	1676	1677	1665	2253
696	20241002	093000	47294049	1677	1677	1677	1677	32
697	20241002	092900	47240385	1679	1679	1679	1679	1
698	20241002	092800	47238706	1666	1680	1681	1666	337
699	20241002	092700	46677174	1666	1667	1680	1666	1232
700	20241002	092600	44623714	1678	1666	1678	1666	105
701	20241002	092500	44448772	1677	1666	1677	1665	1401
702	20241002	092400	42112191	1677	1677	1677	1677	3
703	20241002	092300	42107160	1666	1681	1681	1666	2110
704	20241002	092200	38591725	1681	1668	1681	1667	500
705	20241002	092100	37757912	1682	1666	1682	1666	507
706	20241002	092000	36913202	1683	1666	1683	1665	3202
707	20241002	091900	31578807	1667	1681	1681	1667	1732
708	20241002	091800	28686398	1683	1683	1683	1683	0
709	20241002	091700	28686398	1683	1672	1683	1672	58
710	20241002	091600	28589389	1684	1684	1685	1684	89
711	20241002	091500	28439511	1684	1684	1684	1684	500
712	20241002	091400	27597511	1685	1686	1686	1685	42
713	20241002	091300	27526739	1683	1669	1683	1666	1076
714	20241002	091200	25732391	1672	1672	1672	1672	334
715	20241002	091100	25173943	1672	1691	1691	1668	3373
716	20241002	091000	19538126	1691	1677	1691	1674	1753
717	20241002	090900	16602772	1677	1679	1692	1677	1283
718	20241002	090800	14449091	1680	1683	1683	1680	1265
719	20241002	090700	12323055	1684	1684	1684	1684	277
720	20241002	090600	11856587	1684	1685	1685	1684	29
721	20241002	090500	11807744	1684	1686	1686	1684	18
722	20241002	090400	11777410	1689	1683	1692	1683	1103
723	20241002	090300	9920506	1698	1698	1698	1698	1
724	20241002	090200	9918808	1710	1710	1710	1710	0
725	20241002	090100	9918808	1710	1682	1710	1682	65
726	20241002	090000	9808296	1683	1684	1684	1683	5825