KissMeData/037400/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192100	37164874	1363	1363	1363	1363	549
3	20241002	192000	37164874	1363	1363	1363	1363	0
4	20241002	191900	37164874	1363	1363	1363	1363	0
5	20241002	191800	37164874	1363	1363	1363	1363	0
6	20241002	191700	37164874	1363	1363	1363	1363	0
7	20241002	191600	37164874	1363	1363	1363	1363	0
8	20241002	191500	37164874	1363	1363	1363	1363	0
9	20241002	191400	37164874	1363	1363	1363	1363	0
10	20241002	191300	37164874	1363	1363	1363	1363	0
11	20241002	191200	37164874	1363	1363	1363	1363	0
12	20241002	191100	37164874	1363	1363	1363	1363	0
13	20241002	191000	37164874	1363	1363	1363	1363	0
14	20241002	190900	37164874	1363	1363	1363	1363	0
15	20241002	190800	37164874	1363	1363	1363	1363	0
16	20241002	190700	37164874	1363	1363	1363	1363	0
17	20241002	190600	37164874	1363	1363	1363	1363	0
18	20241002	190500	37164874	1363	1363	1363	1363	0
19	20241002	190400	37164874	1363	1363	1363	1363	0
20	20241002	190300	37164874	1363	1363	1363	1363	0
21	20241002	190200	37164874	1363	1363	1363	1363	0
22	20241002	190100	37164874	1363	1363	1363	1363	0
23	20241002	190000	37164874	1363	1363	1363	1363	0
24	20241002	185900	37164874	1363	1363	1363	1363	0
25	20241002	185800	37164874	1363	1363	1363	1363	0
26	20241002	185700	37164874	1363	1363	1363	1363	0
27	20241002	185600	37164874	1363	1363	1363	1363	0
28	20241002	185500	37164874	1363	1363	1363	1363	0
29	20241002	185400	37164874	1363	1363	1363	1363	0
30	20241002	185300	37164874	1363	1363	1363	1363	0
31	20241002	185200	37164874	1363	1363	1363	1363	0
32	20241002	185100	37164874	1363	1363	1363	1363	549
33	20241002	185000	37164874	1363	1363	1363	1363	0
34	20241002	184900	37164874	1363	1363	1363	1363	0
35	20241002	184800	37164874	1363	1363	1363	1363	0
36	20241002	184700	37164874	1363	1363	1363	1363	0
37	20241002	184600	37164874	1363	1363	1363	1363	0
38	20241002	184500	37164874	1363	1363	1363	1363	0
39	20241002	184400	37164874	1363	1363	1363	1363	0
40	20241002	184300	37164874	1363	1363	1363	1363	0
41	20241002	184200	37164874	1363	1363	1363	1363	0
42	20241002	184100	37164874	1363	1363	1363	1363	0
43	20241002	184000	37164874	1363	1363	1363	1363	0
44	20241002	183900	37164874	1363	1363	1363	1363	0
45	20241002	183800	37164874	1363	1363	1363	1363	0
46	20241002	183700	37164874	1363	1363	1363	1363	0
47	20241002	183600	37164874	1363	1363	1363	1363	0
48	20241002	183500	37164874	1363	1363	1363	1363	0
49	20241002	183400	37164874	1363	1363	1363	1363	0
50	20241002	183300	37164874	1363	1363	1363	1363	0
51	20241002	183200	37164874	1363	1363	1363	1363	0
52	20241002	183100	37164874	1363	1363	1363	1363	0
53	20241002	183000	37164874	1363	1363	1363	1363	0
54	20241002	182900	37164874	1363	1363	1363	1363	0
55	20241002	182800	37164874	1363	1363	1363	1363	0
56	20241002	182700	37164874	1363	1363	1363	1363	0
57	20241002	182600	37164874	1363	1363	1363	1363	0
58	20241002	182500	37164874	1363	1363	1363	1363	0
59	20241002	182400	37164874	1363	1363	1363	1363	0
60	20241002	182300	37164874	1363	1363	1363	1363	0
61	20241002	182200	37164874	1363	1363	1363	1363	0
62	20241002	182100	37164874	1363	1363	1363	1363	549
63	20241002	182000	37164874	1363	1363	1363	1363	0
64	20241002	181900	37164874	1363	1363	1363	1363	0
65	20241002	181800	37164874	1363	1363	1363	1363	0
66	20241002	181700	37164874	1363	1363	1363	1363	0
67	20241002	181600	37164874	1363	1363	1363	1363	0
68	20241002	181500	37164874	1363	1363	1363	1363	0
69	20241002	181400	37164874	1363	1363	1363	1363	0
70	20241002	181300	37164874	1363	1363	1363	1363	0
71	20241002	181200	37164874	1363	1363	1363	1363	0
72	20241002	181100	37164874	1363	1363	1363	1363	0
73	20241002	181000	37164874	1363	1363	1363	1363	0
74	20241002	180900	37164874	1363	1363	1363	1363	0
75	20241002	180800	37164874	1363	1363	1363	1363	0
76	20241002	180700	37164874	1363	1363	1363	1363	0
77	20241002	180600	37164874	1363	1363	1363	1363	0
78	20241002	180500	37164874	1363	1363	1363	1363	0
79	20241002	180400	37164874	1363	1363	1363	1363	0
80	20241002	180300	37164874	1363	1363	1363	1363	0
81	20241002	180200	37164874	1363	1363	1363	1363	0
82	20241002	180100	37164874	1363	1363	1363	1363	0
83	20241002	180000	37164874	1363	1363	1363	1363	0
84	20241002	175900	37164874	1363	1363	1363	1363	0
85	20241002	175800	37164874	1363	1363	1363	1363	0
86	20241002	175700	37164874	1363	1363	1363	1363	0
87	20241002	175600	37164874	1363	1363	1363	1363	0
88	20241002	175500	37164874	1363	1363	1363	1363	0
89	20241002	175400	37164874	1363	1363	1363	1363	0
90	20241002	175300	37164874	1363	1363	1363	1363	0
91	20241002	175200	37164874	1363	1363	1363	1363	0
92	20241002	175100	37164874	1363	1363	1363	1363	549
93	20241002	175000	37164874	1363	1363	1363	1363	0
94	20241002	174900	37164874	1363	1363	1363	1363	0
95	20241002	174800	37164874	1363	1363	1363	1363	0
96	20241002	174700	37164874	1363	1363	1363	1363	0
97	20241002	174600	37164874	1363	1363	1363	1363	0
98	20241002	174500	37164874	1363	1363	1363	1363	0
99	20241002	174400	37164874	1363	1363	1363	1363	0
100	20241002	174300	37164874	1363	1363	1363	1363	0
101	20241002	174200	37164874	1363	1363	1363	1363	0
102	20241002	174100	37164874	1363	1363	1363	1363	0
103	20241002	174000	37164874	1363	1363	1363	1363	0
104	20241002	173900	37164874	1363	1363	1363	1363	0
105	20241002	173800	37164874	1363	1363	1363	1363	0
106	20241002	173700	37164874	1363	1363	1363	1363	0
107	20241002	173600	37164874	1363	1363	1363	1363	0
108	20241002	173500	37164874	1363	1363	1363	1363	0
109	20241002	173400	37164874	1363	1363	1363	1363	0
110	20241002	173300	37164874	1363	1363	1363	1363	0
111	20241002	173200	37164874	1363	1363	1363	1363	0
112	20241002	173100	37164874	1363	1363	1363	1363	0
113	20241002	173000	37164874	1363	1363	1363	1363	0
114	20241002	172900	37164874	1363	1363	1363	1363	0
115	20241002	172800	37164874	1363	1363	1363	1363	0
116	20241002	172700	37164874	1363	1363	1363	1363	0
117	20241002	172600	37164874	1363	1363	1363	1363	0
118	20241002	172500	37164874	1363	1363	1363	1363	0
119	20241002	172400	37164874	1363	1363	1363	1363	0
120	20241002	172300	37164874	1363	1363	1363	1363	0
121	20241002	172200	37164874	1363	1363	1363	1363	0
122	20241002	172100	37164874	1363	1363	1363	1363	549
123	20241002	172000	37164874	1363	1363	1363	1363	0
124	20241002	171900	37164874	1363	1363	1363	1363	0
125	20241002	171800	37164874	1363	1363	1363	1363	0
126	20241002	171700	37164874	1363	1363	1363	1363	0
127	20241002	171600	37164874	1363	1363	1363	1363	0
128	20241002	171500	37164874	1363	1363	1363	1363	0
129	20241002	171400	37164874	1363	1363	1363	1363	0
130	20241002	171300	37164874	1363	1363	1363	1363	0
131	20241002	171200	37164874	1363	1363	1363	1363	0
132	20241002	171100	37164874	1363	1363	1363	1363	0
133	20241002	171000	37164874	1363	1363	1363	1363	0
134	20241002	170900	37164874	1363	1363	1363	1363	0
135	20241002	170800	37164874	1363	1363	1363	1363	0
136	20241002	170700	37164874	1363	1363	1363	1363	0
137	20241002	170600	37164874	1363	1363	1363	1363	0
138	20241002	170500	37164874	1363	1363	1363	1363	0
139	20241002	170400	37164874	1363	1363	1363	1363	0
140	20241002	170300	37164874	1363	1363	1363	1363	0
141	20241002	170200	37164874	1363	1363	1363	1363	0
142	20241002	170100	37164874	1363	1363	1363	1363	0
143	20241002	170000	37164874	1363	1363	1363	1363	0
144	20241002	165900	37164874	1363	1363	1363	1363	0
145	20241002	165800	37164874	1363	1363	1363	1363	0
146	20241002	165700	37164874	1363	1363	1363	1363	0
147	20241002	165600	37164874	1363	1363	1363	1363	0
148	20241002	165500	37164874	1363	1363	1363	1363	0
149	20241002	165400	37164874	1363	1363	1363	1363	0
150	20241002	165300	37164874	1363	1363	1363	1363	0
151	20241002	165200	37164874	1363	1363	1363	1363	0
152	20241002	165100	37164874	1363	1363	1363	1363	549
153	20241002	165000	37164874	1363	1363	1363	1363	0
154	20241002	164900	37164874	1363	1363	1363	1363	0
155	20241002	164800	37164874	1363	1363	1363	1363	0
156	20241002	164700	37164874	1363	1363	1363	1363	0
157	20241002	164600	37164874	1363	1363	1363	1363	0
158	20241002	164500	37164874	1363	1363	1363	1363	0
159	20241002	164400	37164874	1363	1363	1363	1363	0
160	20241002	164300	37164874	1363	1363	1363	1363	0
161	20241002	164200	37164874	1363	1363	1363	1363	0
162	20241002	164100	37164874	1363	1363	1363	1363	0
163	20241002	164000	37164874	1363	1363	1363	1363	0
164	20241002	163900	37164874	1363	1363	1363	1363	0
165	20241002	163800	37164874	1363	1363	1363	1363	0
166	20241002	163700	37164874	1363	1363	1363	1363	0
167	20241002	163600	37164874	1363	1363	1363	1363	0
168	20241002	163500	37164874	1363	1363	1363	1363	0
169	20241002	163400	37164874	1363	1363	1363	1363	0
170	20241002	163300	37164874	1363	1363	1363	1363	0
171	20241002	163200	37164874	1363	1363	1363	1363	0
172	20241002	163100	37164874	1363	1363	1363	1363	0
173	20241002	163000	37164874	1363	1363	1363	1363	0
174	20241002	162900	37164874	1363	1363	1363	1363	0
175	20241002	162800	37164874	1363	1363	1363	1363	0
176	20241002	162700	37164874	1363	1363	1363	1363	0
177	20241002	162600	37164874	1363	1363	1363	1363	0
178	20241002	162500	37164874	1363	1363	1363	1363	0
179	20241002	162400	37164874	1363	1363	1363	1363	0
180	20241002	162300	37164874	1363	1363	1363	1363	0
181	20241002	162200	37164874	1363	1363	1363	1363	0
182	20241002	162100	37164874	1363	1363	1363	1363	549
183	20241002	162000	37164874	1363	1363	1363	1363	0
184	20241002	161900	37164874	1363	1363	1363	1363	0
185	20241002	161800	37164874	1363	1363	1363	1363	0
186	20241002	161700	37164874	1363	1363	1363	1363	0
187	20241002	161600	37164874	1363	1363	1363	1363	0
188	20241002	161500	37164874	1363	1363	1363	1363	0
189	20241002	161400	37164874	1363	1363	1363	1363	0
190	20241002	161300	37164874	1363	1363	1363	1363	0
191	20241002	161200	37164874	1363	1363	1363	1363	0
192	20241002	161100	37164874	1363	1363	1363	1363	0
193	20241002	161000	37164874	1363	1363	1363	1363	0
194	20241002	160900	37164874	1363	1363	1363	1363	0
195	20241002	160800	37164874	1363	1363	1363	1363	0
196	20241002	160700	37164874	1363	1363	1363	1363	0
197	20241002	160600	37164874	1363	1363	1363	1363	0
198	20241002	160500	37164874	1363	1363	1363	1363	0
199	20241002	160400	37164874	1363	1363	1363	1363	0
200	20241002	160300	37164874	1363	1363	1363	1363	0
201	20241002	160200	37164874	1363	1363	1363	1363	0
202	20241002	160100	37164874	1363	1363	1363	1363	0
203	20241002	160000	37164874	1363	1363	1363	1363	0
204	20241002	155900	37164874	1363	1363	1363	1363	0
205	20241002	155800	37164874	1363	1363	1363	1363	0
206	20241002	155700	37164874	1363	1363	1363	1363	0
207	20241002	155600	37164874	1363	1363	1363	1363	0
208	20241002	155500	37164874	1363	1363	1363	1363	0
209	20241002	155400	37164874	1363	1363	1363	1363	0
210	20241002	155300	37164874	1363	1363	1363	1363	0
211	20241002	155200	37164874	1363	1363	1363	1363	0
212	20241002	155100	37164874	1363	1363	1363	1363	549
213	20241002	155000	37164874	1363	1363	1363	1363	0
214	20241002	154900	37164874	1363	1363	1363	1363	0
215	20241002	154800	37164874	1363	1363	1363	1363	0
216	20241002	154700	37164874	1363	1363	1363	1363	0
217	20241002	154600	37164874	1363	1363	1363	1363	0
218	20241002	154500	37164874	1363	1363	1363	1363	0
219	20241002	154400	37164874	1363	1363	1363	1363	0
220	20241002	154300	37164874	1363	1363	1363	1363	0
221	20241002	154200	37164874	1363	1363	1363	1363	0
222	20241002	154100	37164874	1363	1363	1363	1363	0
223	20241002	154000	37164874	1363	1363	1363	1363	0
224	20241002	153900	37164874	1363	1363	1363	1363	0
225	20241002	153800	37164874	1363	1363	1363	1363	0
226	20241002	153700	37164874	1363	1363	1363	1363	0
227	20241002	153600	37164874	1363	1363	1363	1363	0
228	20241002	153500	37164874	1363	1363	1363	1363	0
229	20241002	153400	37164874	1363	1363	1363	1363	0
230	20241002	153300	37164874	1363	1363	1363	1363	0
231	20241002	153200	37164874	1363	1363	1363	1363	0
232	20241002	153100	37164874	1363	1363	1363	1363	0
233	20241002	153000	37164874	1363	1363	1363	1363	549
234	20241002	152900	36416587	1363	1363	1363	1363	0
235	20241002	152800	36416587	1363	1363	1363	1363	0
236	20241002	152700	36416587	1363	1363	1363	1363	0
237	20241002	152600	36416587	1363	1363	1363	1363	0
238	20241002	152500	36416587	1363	1363	1363	1363	0
239	20241002	152400	36416587	1363	1363	1363	1363	0
240	20241002	152300	36416587	1363	1363	1363	1363	0
241	20241002	152200	36416587	1363	1363	1363	1363	0
242	20241002	152100	36416587	1363	1363	1363	1363	0
243	20241002	152000	36416587	1363	1363	1363	1363	0
244	20241002	151900	36416587	1363	1363	1363	1363	0
245	20241002	151800	36416587	1363	1363	1363	1363	0
246	20241002	151700	36416587	1363	1363	1363	1363	3
247	20241002	151600	36412498	1363	1363	1363	1363	0
248	20241002	151500	36412498	1363	1363	1363	1363	0
249	20241002	151400	36412498	1363	1363	1363	1363	0
250	20241002	151300	36412498	1363	1363	1363	1363	0
251	20241002	151200	36412498	1363	1363	1363	1363	0
252	20241002	151100	36412498	1363	1363	1363	1363	0
253	20241002	151000	36412498	1363	1363	1363	1363	0
254	20241002	150900	36412498	1363	1363	1363	1363	0
255	20241002	150800	36412498	1363	1362	1363	1362	45
256	20241002	150700	36351172	1362	1362	1362	1362	1655
257	20241002	150600	34097062	1362	1362	1362	1362	0
258	20241002	150500	34097062	1362	1362	1362	1362	0
259	20241002	150400	34097062	1362	1362	1362	1362	0
260	20241002	150300	34097062	1362	1362	1362	1362	0
261	20241002	150200	34097062	1362	1362	1362	1362	0
262	20241002	150100	34097062	1362	1362	1362	1362	0
263	20241002	150000	34097062	1362	1362	1362	1362	0
264	20241002	145900	34097062	1362	1362	1362	1362	0
265	20241002	145800	34097062	1362	1362	1362	1362	0
266	20241002	145700	34097062	1362	1362	1362	1362	0
267	20241002	145600	34097062	1362	1362	1362	1362	0
268	20241002	145500	34097062	1362	1362	1362	1362	0
269	20241002	145400	34097062	1362	1362	1362	1362	0
270	20241002	145300	34097062	1362	1363	1363	1362	15
271	20241002	145200	34076618	1363	1363	1363	1363	0
272	20241002	145100	34076618	1363	1363	1363	1363	37
273	20241002	145000	34026187	1362	1362	1362	1362	0
274	20241002	144900	34026187	1362	1362	1362	1362	0
275	20241002	144800	34026187	1362	1362	1362	1362	0
276	20241002	144700	34026187	1362	1362	1362	1362	214
277	20241002	144600	33734719	1362	1362	1362	1362	0
278	20241002	144500	33734719	1362	1362	1362	1362	0
279	20241002	144400	33734719	1362	1362	1362	1362	0
280	20241002	144300	33734719	1362	1362	1362	1362	1
281	20241002	144200	33733357	1363	1363	1363	1363	0
282	20241002	144100	33733357	1363	1363	1363	1363	0
283	20241002	144000	33733357	1363	1363	1363	1363	0
284	20241002	143900	33733357	1363	1363	1363	1363	0
285	20241002	143800	33733357	1363	1363	1363	1363	51
286	20241002	143700	33663844	1364	1364	1364	1364	0
287	20241002	143600	33663844	1364	1364	1364	1364	0
288	20241002	143500	33663844	1364	1364	1364	1364	127
289	20241002	143400	33490616	1364	1364	1364	1364	0
290	20241002	143300	33490616	1364	1364	1364	1364	0
291	20241002	143200	33490616	1364	1364	1364	1364	14
292	20241002	143100	33471520	1363	1363	1363	1363	36
293	20241002	143000	33422452	1362	1362	1362	1362	194
294	20241002	142900	33158224	1363	1363	1363	1363	0
295	20241002	142800	33158224	1363	1363	1363	1363	1
296	20241002	142700	33156861	1364	1364	1364	1364	0
297	20241002	142600	33156861	1364	1364	1364	1364	0
298	20241002	142500	33156861	1364	1363	1364	1362	2260
299	20241002	142400	30078586	1363	1363	1363	1363	0
300	20241002	142300	30078586	1363	1363	1363	1363	0
301	20241002	142200	30078586	1363	1363	1363	1363	0
302	20241002	142100	30078586	1363	1363	1363	1363	0
303	20241002	142000	30078586	1363	1363	1363	1363	23
304	20241002	141900	30047237	1364	1364	1364	1364	0
305	20241002	141800	30047237	1364	1364	1364	1364	0
306	20241002	141700	30047237	1364	1364	1364	1364	0
307	20241002	141600	30047237	1364	1364	1364	1364	0
308	20241002	141500	30047237	1364	1364	1364	1364	0
309	20241002	141400	30047237	1364	1364	1364	1364	5
310	20241002	141300	30040417	1364	1364	1364	1364	0
311	20241002	141200	30040417	1364	1364	1364	1364	0
312	20241002	141100	30040417	1364	1364	1364	1364	0
313	20241002	141000	30040417	1364	1364	1364	1364	0
314	20241002	140900	30040417	1364	1364	1364	1364	0
315	20241002	140800	30040417	1364	1364	1364	1364	0
316	20241002	140700	30040417	1364	1364	1364	1364	0
317	20241002	140600	30040417	1364	1364	1364	1364	0
318	20241002	140500	30040417	1364	1364	1364	1364	0
319	20241002	140400	30040417	1364	1364	1364	1364	0
320	20241002	140300	30040417	1364	1364	1364	1364	0
321	20241002	140200	30040417	1364	1364	1364	1364	0
322	20241002	140100	30040417	1364	1364	1364	1364	0
323	20241002	140000	30040417	1364	1364	1364	1364	0
324	20241002	135900	30040417	1364	1364	1364	1364	0
325	20241002	135800	30040417	1364	1364	1364	1364	0
326	20241002	135700	30040417	1364	1364	1364	1364	0
327	20241002	135600	30040417	1364	1364	1364	1364	0
328	20241002	135500	30040417	1364	1364	1364	1364	0
329	20241002	135400	30040417	1364	1364	1364	1364	2
330	20241002	135300	30037689	1364	1364	1364	1364	0
331	20241002	135200	30037689	1364	1364	1364	1364	0
332	20241002	135100	30037689	1364	1364	1364	1364	0
333	20241002	135000	30037689	1364	1364	1364	1364	0
334	20241002	134900	30037689	1364	1364	1364	1364	0
335	20241002	134800	30037689	1364	1364	1364	1364	2
336	20241002	134700	30034961	1364	1364	1364	1364	0
337	20241002	134600	30034961	1364	1364	1364	1364	1
338	20241002	134500	30033597	1362	1362	1362	1362	0
339	20241002	134400	30033597	1362	1362	1362	1362	0
340	20241002	134300	30033597	1362	1363	1363	1362	534
341	20241002	134200	29306189	1366	1366	1366	1366	2
342	20241002	134100	29303457	1366	1366	1366	1366	0
343	20241002	134000	29303457	1366	1362	1367	1362	232
344	20241002	133900	28986435	1361	1361	1361	1361	1
345	20241002	133800	28985074	1362	1362	1362	1362	3
346	20241002	133700	28980988	1364	1362	1364	1362	4
347	20241002	133600	28975536	1364	1362	1364	1362	4
348	20241002	133500	28970082	1362	1362	1362	1362	0
349	20241002	133400	28970082	1362	1362	1362	1362	24
350	20241002	133300	28937394	1363	1363	1363	1363	0
351	20241002	133200	28937394	1363	1363	1363	1363	0
352	20241002	133100	28937394	1363	1363	1363	1363	0
353	20241002	133000	28937394	1363	1363	1363	1363	1
354	20241002	132900	28936031	1363	1363	1363	1363	3
355	20241002	132800	28931942	1364	1364	1364	1364	1
356	20241002	132700	28930578	1367	1367	1367	1367	0
357	20241002	132600	28930578	1367	1367	1367	1367	0
358	20241002	132500	28930578	1367	1367	1367	1367	0
359	20241002	132400	28930578	1367	1367	1367	1367	1
360	20241002	132300	28929211	1365	1367	1367	1365	249
361	20241002	132200	28588987	1367	1367	1367	1367	0
362	20241002	132100	28588987	1367	1367	1367	1367	0
363	20241002	132000	28588987	1367	1367	1367	1367	0
364	20241002	131900	28588987	1367	1367	1367	1367	16
365	20241002	131800	28567115	1367	1367	1367	1367	1
366	20241002	131700	28565748	1367	1367	1367	1367	0
367	20241002	131600	28565748	1367	1367	1367	1367	0
368	20241002	131500	28565748	1367	1367	1367	1367	0
369	20241002	131400	28565748	1367	1367	1367	1367	0
370	20241002	131300	28565748	1367	1367	1367	1367	0
371	20241002	131200	28565748	1367	1367	1367	1367	1
372	20241002	131100	28564381	1367	1367	1367	1367	0
373	20241002	131000	28564381	1367	1367	1367	1367	0
374	20241002	130900	28564381	1367	1367	1367	1367	0
375	20241002	130800	28564381	1367	1367	1367	1367	0
376	20241002	130700	28564381	1367	1367	1367	1367	0
377	20241002	130600	28564381	1367	1367	1367	1367	1
378	20241002	130500	28563014	1367	1367	1367	1367	1
379	20241002	130400	28561647	1366	1366	1366	1366	0
380	20241002	130300	28561647	1366	1366	1366	1366	3
381	20241002	130200	28557549	1366	1366	1366	1366	14
382	20241002	130100	28538425	1365	1365	1365	1365	0
383	20241002	130000	28538425	1365	1365	1365	1365	225
384	20241002	125900	28231300	1365	1365	1365	1365	0
385	20241002	125800	28231300	1365	1365	1365	1365	0
386	20241002	125700	28231300	1365	1365	1365	1365	0
387	20241002	125600	28231300	1365	1365	1365	1365	0
388	20241002	125500	28231300	1365	1363	1365	1363	91
389	20241002	125400	28107128	1362	1362	1363	1362	83
390	20241002	125300	27994081	1362	1362	1362	1362	9
391	20241002	125200	27981823	1362	1362	1362	1362	0
392	20241002	125100	27981823	1362	1362	1362	1362	0
393	20241002	125000	27981823	1362	1362	1362	1362	0
394	20241002	124900	27981823	1362	1362	1362	1362	0
395	20241002	124800	27981823	1362	1362	1362	1362	1
396	20241002	124700	27980461	1361	1361	1361	1361	0
397	20241002	124600	27980461	1361	1360	1361	1360	1253
398	20241002	124500	26276128	1360	1360	1360	1360	140
399	20241002	124400	26085728	1361	1361	1361	1361	0
400	20241002	124300	26085728	1361	1361	1361	1361	0
401	20241002	124200	26085728	1361	1361	1361	1361	1
402	20241002	124100	26084367	1361	1361	1361	1361	13
403	20241002	124000	26066674	1361	1361	1361	1361	0
404	20241002	123900	26066674	1361	1361	1361	1361	29
405	20241002	123800	26027205	1361	1361	1361	1361	0
406	20241002	123700	26027205	1361	1360	1361	1360	473
407	20241002	123600	25383815	1360	1360	1360	1360	1
408	20241002	123500	25382455	1360	1360	1360	1360	0
409	20241002	123400	25382455	1360	1360	1360	1360	0
410	20241002	123300	25382455	1360	1360	1360	1360	0
411	20241002	123200	25382455	1360	1360	1360	1360	0
412	20241002	123100	25382455	1360	1360	1360	1360	0
413	20241002	123000	25382455	1360	1360	1360	1360	1
414	20241002	122900	25381095	1360	1360	1360	1360	0
415	20241002	122800	25381095	1360	1359	1360	1359	230
416	20241002	122700	25068503	1359	1359	1359	1359	0
417	20241002	122600	25068503	1359	1359	1359	1359	0
418	20241002	122500	25068503	1359	1359	1359	1359	0
419	20241002	122400	25068503	1359	1359	1359	1359	1
420	20241002	122300	25067144	1359	1359	1359	1359	1
421	20241002	122200	25065785	1358	1358	1358	1358	0
422	20241002	122100	25065785	1358	1358	1358	1358	200
423	20241002	122000	24794185	1359	1359	1359	1359	0
424	20241002	121900	24794185	1359	1359	1359	1359	0
425	20241002	121800	24794185	1359	1359	1359	1359	1
426	20241002	121700	24792826	1359	1359	1359	1359	0
427	20241002	121600	24792826	1359	1359	1359	1359	0
428	20241002	121500	24792826	1359	1359	1359	1359	0
429	20241002	121400	24792826	1359	1359	1359	1359	10
430	20241002	121300	24779236	1359	1359	1359	1359	0
431	20241002	121200	24779236	1359	1359	1359	1359	1
432	20241002	121100	24777877	1359	1359	1359	1359	0
433	20241002	121000	24777877	1359	1359	1359	1359	128
434	20241002	120900	24603925	1360	1360	1360	1360	0
435	20241002	120800	24603925	1360	1360	1360	1360	0
436	20241002	120700	24603925	1360	1360	1360	1360	0
437	20241002	120600	24603925	1360	1360	1360	1360	1
438	20241002	120500	24602565	1360	1360	1360	1360	0
439	20241002	120400	24602565	1360	1360	1360	1360	0
440	20241002	120300	24602565	1360	1360	1360	1360	0
441	20241002	120200	24602565	1360	1360	1360	1360	10
442	20241002	120100	24588965	1360	1360	1360	1360	17
443	20241002	120000	24565845	1360	1360	1360	1360	1
444	20241002	115900	24564485	1360	1360	1360	1360	0
445	20241002	115800	24564485	1360	1360	1360	1360	0
446	20241002	115700	24564485	1360	1360	1360	1360	71
447	20241002	115600	24467925	1361	1362	1362	1360	465
448	20241002	115500	23834973	1364	1364	1364	1364	0
449	20241002	115400	23834973	1364	1364	1364	1364	5
450	20241002	115300	23828153	1362	1363	1363	1362	37
451	20241002	115200	23777757	1364	1364	1364	1364	0
452	20241002	115100	23777757	1364	1364	1364	1364	0
453	20241002	115000	23777757	1364	1364	1364	1364	0
454	20241002	114900	23777757	1364	1364	1364	1364	0
455	20241002	114800	23777757	1364	1364	1364	1364	1
456	20241002	114700	23776393	1364	1364	1364	1364	0
457	20241002	114600	23776393	1364	1364	1364	1364	0
458	20241002	114500	23776393	1364	1364	1364	1364	0
459	20241002	114400	23776393	1364	1364	1364	1364	25
460	20241002	114300	23742293	1364	1364	1364	1364	0
461	20241002	114200	23742293	1364	1364	1364	1364	1
462	20241002	114100	23740929	1363	1363	1363	1363	0
463	20241002	114000	23740929	1363	1363	1363	1363	33
464	20241002	113900	23695950	1364	1364	1364	1364	0
465	20241002	113800	23695950	1364	1364	1364	1364	0
466	20241002	113700	23695950	1364	1364	1364	1364	0
467	20241002	113600	23695950	1364	1364	1364	1364	1
468	20241002	113500	23694586	1364	1364	1364	1364	0
469	20241002	113400	23694586	1364	1364	1364	1364	0
470	20241002	113300	23694586	1364	1364	1364	1364	0
471	20241002	113200	23694586	1364	1364	1364	1364	0
472	20241002	113100	23694586	1364	1364	1364	1364	0
473	20241002	113000	23694586	1364	1364	1364	1364	1
474	20241002	112900	23693222	1364	1364	1364	1364	0
475	20241002	112800	23693222	1364	1364	1364	1364	0
476	20241002	112700	23693222	1364	1364	1364	1364	0
477	20241002	112600	23693222	1364	1364	1364	1364	0
478	20241002	112500	23693222	1364	1364	1364	1364	0
479	20241002	112400	23693222	1364	1364	1364	1364	1
480	20241002	112300	23691858	1365	1365	1365	1365	0
481	20241002	112200	23691858	1365	1365	1365	1365	0
482	20241002	112100	23691858	1365	1365	1365	1365	0
483	20241002	112000	23691858	1365	1365	1365	1365	0
484	20241002	111900	23691858	1365	1365	1365	1365	0
485	20241002	111800	23691858	1365	1365	1365	1365	1
486	20241002	111700	23690493	1365	1365	1365	1365	0
487	20241002	111600	23690493	1365	1365	1365	1365	90
488	20241002	111500	23567643	1365	1365	1365	1365	0
489	20241002	111400	23567643	1365	1365	1365	1365	0
490	20241002	111300	23567643	1365	1365	1365	1365	0
491	20241002	111200	23567643	1365	1365	1365	1365	1
492	20241002	111100	23566278	1365	1365	1365	1365	0
493	20241002	111000	23566278	1365	1365	1365	1365	0
494	20241002	110900	23566278	1365	1365	1365	1365	0
495	20241002	110800	23566278	1365	1365	1365	1365	0
496	20241002	110700	23566278	1365	1365	1365	1365	0
497	20241002	110600	23566278	1365	1365	1365	1365	1
498	20241002	110500	23564913	1365	1365	1365	1365	0
499	20241002	110400	23564913	1365	1365	1365	1365	70
500	20241002	110300	23469363	1365	1365	1365	1365	250
501	20241002	110200	23128113	1365	1365	1365	1365	0
502	20241002	110100	23128113	1365	1365	1365	1365	0
503	20241002	110000	23128113	1365	1365	1365	1365	1
504	20241002	105900	23126748	1365	1365	1365	1365	0
505	20241002	105800	23126748	1365	1365	1365	1365	0
506	20241002	105700	23126748	1365	1365	1365	1365	0
507	20241002	105600	23126748	1365	1365	1365	1365	0
508	20241002	105500	23126748	1365	1365	1365	1365	0
509	20241002	105400	23126748	1365	1365	1365	1365	0
510	20241002	105300	23126748	1365	1365	1365	1365	0
511	20241002	105200	23126748	1365	1364	1365	1363	876
512	20241002	105100	21932571	1373	1373	1373	1373	0
513	20241002	105000	21932571	1373	1373	1373	1373	0
514	20241002	104900	21932571	1373	1373	1373	1373	0
515	20241002	104800	21932571	1373	1373	1373	1373	0
516	20241002	104700	21932571	1373	1373	1373	1373	0
517	20241002	104600	21932571	1373	1373	1373	1373	0
518	20241002	104500	21932571	1373	1373	1373	1373	0
519	20241002	104400	21932571	1373	1371	1373	1366	370
520	20241002	104300	21424588	1372	1360	1375	1360	1004
521	20241002	104200	20052663	1359	1359	1359	1359	0
522	20241002	104100	20052663	1359	1359	1359	1359	0
523	20241002	104000	20052663	1359	1359	1360	1359	138
524	20241002	103900	19865022	1358	1358	1358	1358	98
525	20241002	103800	19731938	1357	1357	1357	1357	0
526	20241002	103700	19731938	1357	1357	1357	1357	0
527	20241002	103600	19731938	1357	1357	1357	1357	0
528	20241002	103500	19731938	1357	1357	1357	1357	0
529	20241002	103400	19731938	1357	1357	1357	1357	0
530	20241002	103300	19731938	1357	1357	1357	1357	2
531	20241002	103200	19729224	1354	1354	1354	1354	2
532	20241002	103100	19726516	1358	1358	1358	1358	0
533	20241002	103000	19726516	1358	1358	1358	1358	0
534	20241002	102900	19726516	1358	1355	1358	1355	152
535	20241002	102800	19520550	1355	1355	1355	1355	0
536	20241002	102700	19520550	1355	1355	1355	1355	0
537	20241002	102600	19520550	1355	1355	1355	1355	0
538	20241002	102500	19520550	1355	1355	1355	1355	17
539	20241002	102400	19497515	1358	1358	1358	1358	0
540	20241002	102300	19497515	1358	1358	1358	1358	0
541	20241002	102200	19497515	1358	1358	1358	1358	0
542	20241002	102100	19497515	1358	1358	1358	1358	0
543	20241002	102000	19497515	1358	1358	1358	1358	0
544	20241002	101900	19497515	1358	1358	1358	1353	9
545	20241002	101800	19485308	1351	1351	1358	1351	17
546	20241002	101700	19462294	1358	1358	1358	1349	198
547	20241002	101600	19195006	1358	1358	1358	1358	0
548	20241002	101500	19195006	1358	1358	1358	1358	0
549	20241002	101400	19195006	1358	1358	1358	1358	83
550	20241002	101300	19082292	1358	1356	1358	1356	100
551	20241002	101200	18946591	1356	1356	1356	1356	0
552	20241002	101100	18946591	1356	1356	1356	1356	0
553	20241002	101000	18946591	1356	1351	1356	1351	63
554	20241002	100900	18861170	1351	1351	1351	1351	0
555	20241002	100800	18861170	1351	1351	1351	1351	0
556	20241002	100700	18861170	1351	1351	1351	1351	0
557	20241002	100600	18861170	1351	1351	1351	1351	12
558	20241002	100500	18844958	1351	1351	1351	1351	1
559	20241002	100400	18843607	1350	1350	1350	1350	1384
560	20241002	100300	16975207	1350	1350	1350	1350	3
561	20241002	100200	16971157	1350	1350	1350	1350	0
562	20241002	100100	16971157	1350	1350	1350	1350	74
563	20241002	100000	16871257	1355	1355	1355	1355	0
564	20241002	095900	16871257	1355	1355	1355	1355	0
565	20241002	095800	16871257	1355	1354	1355	1348	521
566	20241002	095700	16168300	1355	1355	1355	1355	61
567	20241002	095600	16085645	1355	1355	1355	1355	0
568	20241002	095500	16085645	1355	1355	1355	1355	0
569	20241002	095400	16085645	1355	1355	1355	1355	274
570	20241002	095300	15714375	1355	1355	1355	1355	200
571	20241002	095200	15443375	1356	1356	1356	1356	0
572	20241002	095100	15443375	1356	1356	1356	1356	0
573	20241002	095000	15443375	1356	1356	1356	1356	0
574	20241002	094900	15443375	1356	1356	1356	1356	0
575	20241002	094800	15443375	1356	1356	1356	1356	1
576	20241002	094700	15442019	1354	1354	1354	1354	0
577	20241002	094600	15442019	1354	1353	1356	1353	14
578	20241002	094500	15423042	1353	1352	1353	1352	534
579	20241002	094400	14701073	1356	1353	1356	1353	720
580	20241002	094300	13726907	1353	1353	1353	1353	0
581	20241002	094200	13726907	1353	1353	1353	1353	0
582	20241002	094100	13726907	1353	1353	1353	1353	1
583	20241002	094000	13725554	1353	1353	1353	1353	0
584	20241002	093900	13725554	1353	1351	1353	1351	3648
585	20241002	093800	8796412	1351	1351	1351	1351	0
586	20241002	093700	8796412	1351	1351	1351	1351	195
587	20241002	093600	8532967	1351	1351	1351	1351	0
588	20241002	093500	8532967	1351	1351	1351	1351	162
589	20241002	093400	8314105	1351	1351	1351	1351	0
590	20241002	093300	8314105	1351	1351	1351	1351	28
591	20241002	093200	8276277	1351	1351	1351	1351	1
592	20241002	093100	8274926	1350	1351	1351	1350	73
593	20241002	093000	8176348	1351	1351	1351	1351	0
594	20241002	092900	8176348	1351	1351	1351	1351	51
595	20241002	092800	8107447	1351	1351	1351	1351	87
596	20241002	092700	7989910	1351	1351	1351	1351	28
597	20241002	092600	7952082	1350	1350	1350	1350	490
598	20241002	092500	7290582	1350	1351	1351	1350	528
599	20241002	092400	6577754	1351	1351	1351	1351	0
600	20241002	092300	6577754	1351	1351	1351	1351	30
601	20241002	092200	6537224	1351	1351	1351	1351	0
602	20241002	092100	6537224	1351	1351	1351	1351	64
603	20241002	092000	6450760	1351	1351	1351	1351	0
604	20241002	091900	6450760	1351	1351	1351	1351	29
605	20241002	091800	6411581	1351	1351	1351	1351	76
606	20241002	091700	6308905	1351	1351	1351	1351	29
607	20241002	091600	6269726	1348	1348	1348	1348	7
608	20241002	091500	6260290	1351	1351	1351	1351	0
609	20241002	091400	6260290	1351	1351	1351	1351	1
610	20241002	091300	6258939	1351	1351	1351	1351	1
611	20241002	091200	6257588	1350	1350	1350	1350	0
612	20241002	091100	6257588	1350	1350	1350	1350	0
613	20241002	091000	6257588	1350	1350	1350	1350	107
614	20241002	090900	6113138	1348	1351	1351	1348	57
615	20241002	090800	6036155	1346	1346	1346	1346	0
616	20241002	090700	6036155	1346	1346	1346	1346	0
617	20241002	090600	6036155	1346	1346	1346	1346	0
618	20241002	090500	6036155	1346	1348	1348	1346	389
619	20241002	090400	5511786	1348	1348	1348	1348	0
620	20241002	090300	5511786	1348	1349	1349	1348	427
621	20241002	090200	4935989	1350	1350	1350	1350	587
622	20241002	090100	4143539	1351	1351	1351	1351	0
623	20241002	090000	4143539	1351	1353	1353	1351	1112