KissMeData/168330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202900	102086532	1656	1656	1656	1656	344
3	20241002	202800	102086532	1656	1656	1656	1656	0
4	20241002	202700	102086532	1656	1656	1656	1656	0
5	20241002	202600	102086532	1656	1656	1656	1656	0
6	20241002	202500	102086532	1656	1656	1656	1656	0
7	20241002	202400	102086532	1656	1656	1656	1656	0
8	20241002	202300	102086532	1656	1656	1656	1656	0
9	20241002	202200	102086532	1656	1656	1656	1656	0
10	20241002	202100	102086532	1656	1656	1656	1656	0
11	20241002	202000	102086532	1656	1656	1656	1656	0
12	20241002	201900	102086532	1656	1656	1656	1656	0
13	20241002	201800	102086532	1656	1656	1656	1656	0
14	20241002	201700	102086532	1656	1656	1656	1656	0
15	20241002	201600	102086532	1656	1656	1656	1656	0
16	20241002	201500	102086532	1656	1656	1656	1656	0
17	20241002	201400	102086532	1656	1656	1656	1656	0
18	20241002	201300	102086532	1656	1656	1656	1656	0
19	20241002	201200	102086532	1656	1656	1656	1656	0
20	20241002	201100	102086532	1656	1656	1656	1656	0
21	20241002	201000	102086532	1656	1656	1656	1656	0
22	20241002	200900	102086532	1656	1656	1656	1656	0
23	20241002	200800	102086532	1656	1656	1656	1656	0
24	20241002	200700	102086532	1656	1656	1656	1656	0
25	20241002	200600	102086532	1656	1656	1656	1656	0
26	20241002	200500	102086532	1656	1656	1656	1656	0
27	20241002	200400	102086532	1656	1656	1656	1656	0
28	20241002	200300	102086532	1656	1656	1656	1656	0
29	20241002	200200	102086532	1656	1656	1656	1656	0
30	20241002	200100	102086532	1656	1656	1656	1656	0
31	20241002	200000	102086532	1656	1656	1656	1656	0
32	20241002	195900	102086532	1656	1656	1656	1656	344
33	20241002	195800	102086532	1656	1656	1656	1656	0
34	20241002	195700	102086532	1656	1656	1656	1656	0
35	20241002	195600	102086532	1656	1656	1656	1656	0
36	20241002	195500	102086532	1656	1656	1656	1656	0
37	20241002	195400	102086532	1656	1656	1656	1656	0
38	20241002	195300	102086532	1656	1656	1656	1656	0
39	20241002	195200	102086532	1656	1656	1656	1656	0
40	20241002	195100	102086532	1656	1656	1656	1656	0
41	20241002	195000	102086532	1656	1656	1656	1656	0
42	20241002	194900	102086532	1656	1656	1656	1656	0
43	20241002	194800	102086532	1656	1656	1656	1656	0
44	20241002	194700	102086532	1656	1656	1656	1656	0
45	20241002	194600	102086532	1656	1656	1656	1656	0
46	20241002	194500	102086532	1656	1656	1656	1656	0
47	20241002	194400	102086532	1656	1656	1656	1656	0
48	20241002	194300	102086532	1656	1656	1656	1656	0
49	20241002	194200	102086532	1656	1656	1656	1656	0
50	20241002	194100	102086532	1656	1656	1656	1656	0
51	20241002	194000	102086532	1656	1656	1656	1656	0
52	20241002	193900	102086532	1656	1656	1656	1656	0
53	20241002	193800	102086532	1656	1656	1656	1656	0
54	20241002	193700	102086532	1656	1656	1656	1656	0
55	20241002	193600	102086532	1656	1656	1656	1656	0
56	20241002	193500	102086532	1656	1656	1656	1656	0
57	20241002	193400	102086532	1656	1656	1656	1656	0
58	20241002	193300	102086532	1656	1656	1656	1656	0
59	20241002	193200	102086532	1656	1656	1656	1656	0
60	20241002	193100	102086532	1656	1656	1656	1656	0
61	20241002	193000	102086532	1656	1656	1656	1656	0
62	20241002	192900	102086532	1656	1656	1656	1656	344
63	20241002	192800	102086532	1656	1656	1656	1656	0
64	20241002	192700	102086532	1656	1656	1656	1656	0
65	20241002	192600	102086532	1656	1656	1656	1656	0
66	20241002	192500	102086532	1656	1656	1656	1656	0
67	20241002	192400	102086532	1656	1656	1656	1656	0
68	20241002	192300	102086532	1656	1656	1656	1656	0
69	20241002	192200	102086532	1656	1656	1656	1656	0
70	20241002	192100	102086532	1656	1656	1656	1656	0
71	20241002	192000	102086532	1656	1656	1656	1656	0
72	20241002	191900	102086532	1656	1656	1656	1656	0
73	20241002	191800	102086532	1656	1656	1656	1656	0
74	20241002	191700	102086532	1656	1656	1656	1656	0
75	20241002	191600	102086532	1656	1656	1656	1656	0
76	20241002	191500	102086532	1656	1656	1656	1656	0
77	20241002	191400	102086532	1656	1656	1656	1656	0
78	20241002	191300	102086532	1656	1656	1656	1656	0
79	20241002	191200	102086532	1656	1656	1656	1656	0
80	20241002	191100	102086532	1656	1656	1656	1656	0
81	20241002	191000	102086532	1656	1656	1656	1656	0
82	20241002	190900	102086532	1656	1656	1656	1656	0
83	20241002	190800	102086532	1656	1656	1656	1656	0
84	20241002	190700	102086532	1656	1656	1656	1656	0
85	20241002	190600	102086532	1656	1656	1656	1656	0
86	20241002	190500	102086532	1656	1656	1656	1656	0
87	20241002	190400	102086532	1656	1656	1656	1656	0
88	20241002	190300	102086532	1656	1656	1656	1656	0
89	20241002	190200	102086532	1656	1656	1656	1656	0
90	20241002	190100	102086532	1656	1656	1656	1656	0
91	20241002	190000	102086532	1656	1656	1656	1656	0
92	20241002	185900	102086532	1656	1656	1656	1656	344
93	20241002	185800	102086532	1656	1656	1656	1656	0
94	20241002	185700	102086532	1656	1656	1656	1656	0
95	20241002	185600	102086532	1656	1656	1656	1656	0
96	20241002	185500	102086532	1656	1656	1656	1656	0
97	20241002	185400	102086532	1656	1656	1656	1656	0
98	20241002	185300	102086532	1656	1656	1656	1656	0
99	20241002	185200	102086532	1656	1656	1656	1656	0
100	20241002	185100	102086532	1656	1656	1656	1656	0
101	20241002	185000	102086532	1656	1656	1656	1656	0
102	20241002	184900	102086532	1656	1656	1656	1656	0
103	20241002	184800	102086532	1656	1656	1656	1656	0
104	20241002	184700	102086532	1656	1656	1656	1656	0
105	20241002	184600	102086532	1656	1656	1656	1656	0
106	20241002	184500	102086532	1656	1656	1656	1656	0
107	20241002	184400	102086532	1656	1656	1656	1656	0
108	20241002	184300	102086532	1656	1656	1656	1656	0
109	20241002	184200	102086532	1656	1656	1656	1656	0
110	20241002	184100	102086532	1656	1656	1656	1656	0
111	20241002	184000	102086532	1656	1656	1656	1656	0
112	20241002	183900	102086532	1656	1656	1656	1656	0
113	20241002	183800	102086532	1656	1656	1656	1656	0
114	20241002	183700	102086532	1656	1656	1656	1656	0
115	20241002	183600	102086532	1656	1656	1656	1656	0
116	20241002	183500	102086532	1656	1656	1656	1656	0
117	20241002	183400	102086532	1656	1656	1656	1656	0
118	20241002	183300	102086532	1656	1656	1656	1656	0
119	20241002	183200	102086532	1656	1656	1656	1656	0
120	20241002	183100	102086532	1656	1656	1656	1656	0
121	20241002	183000	102086532	1656	1656	1656	1656	0
122	20241002	182900	102086532	1656	1656	1656	1656	344
123	20241002	182800	102086532	1656	1656	1656	1656	0
124	20241002	182700	102086532	1656	1656	1656	1656	0
125	20241002	182600	102086532	1656	1656	1656	1656	0
126	20241002	182500	102086532	1656	1656	1656	1656	0
127	20241002	182400	102086532	1656	1656	1656	1656	0
128	20241002	182300	102086532	1656	1656	1656	1656	0
129	20241002	182200	102086532	1656	1656	1656	1656	0
130	20241002	182100	102086532	1656	1656	1656	1656	0
131	20241002	182000	102086532	1656	1656	1656	1656	0
132	20241002	181900	102086532	1656	1656	1656	1656	0
133	20241002	181800	102086532	1656	1656	1656	1656	0
134	20241002	181700	102086532	1656	1656	1656	1656	0
135	20241002	181600	102086532	1656	1656	1656	1656	0
136	20241002	181500	102086532	1656	1656	1656	1656	0
137	20241002	181400	102086532	1656	1656	1656	1656	0
138	20241002	181300	102086532	1656	1656	1656	1656	0
139	20241002	181200	102086532	1656	1656	1656	1656	0
140	20241002	181100	102086532	1656	1656	1656	1656	0
141	20241002	181000	102086532	1656	1656	1656	1656	0
142	20241002	180900	102086532	1656	1656	1656	1656	0
143	20241002	180800	102086532	1656	1656	1656	1656	0
144	20241002	180700	102086532	1656	1656	1656	1656	0
145	20241002	180600	102086532	1656	1656	1656	1656	0
146	20241002	180500	102086532	1656	1656	1656	1656	0
147	20241002	180400	102086532	1656	1656	1656	1656	0
148	20241002	180300	102086532	1656	1656	1656	1656	0
149	20241002	180200	102086532	1656	1656	1656	1656	0
150	20241002	180100	102086532	1656	1656	1656	1656	0
151	20241002	180000	102086532	1656	1656	1656	1656	0
152	20241002	175900	102086532	1656	1656	1656	1656	344
153	20241002	175800	102086532	1656	1656	1656	1656	0
154	20241002	175700	102086532	1656	1656	1656	1656	0
155	20241002	175600	102086532	1656	1656	1656	1656	0
156	20241002	175500	102086532	1656	1656	1656	1656	0
157	20241002	175400	102086532	1656	1656	1656	1656	0
158	20241002	175300	102086532	1656	1656	1656	1656	0
159	20241002	175200	102086532	1656	1656	1656	1656	0
160	20241002	175100	102086532	1656	1656	1656	1656	0
161	20241002	175000	102086532	1656	1656	1656	1656	0
162	20241002	174900	102086532	1656	1656	1656	1656	0
163	20241002	174800	102086532	1656	1656	1656	1656	0
164	20241002	174700	102086532	1656	1656	1656	1656	0
165	20241002	174600	102086532	1656	1656	1656	1656	0
166	20241002	174500	102086532	1656	1656	1656	1656	0
167	20241002	174400	102086532	1656	1656	1656	1656	0
168	20241002	174300	102086532	1656	1656	1656	1656	0
169	20241002	174200	102086532	1656	1656	1656	1656	0
170	20241002	174100	102086532	1656	1656	1656	1656	0
171	20241002	174000	102086532	1656	1656	1656	1656	0
172	20241002	173900	102086532	1656	1656	1656	1656	0
173	20241002	173800	102086532	1656	1656	1656	1656	0
174	20241002	173700	102086532	1656	1656	1656	1656	0
175	20241002	173600	102086532	1656	1656	1656	1656	0
176	20241002	173500	102086532	1656	1656	1656	1656	0
177	20241002	173400	102086532	1656	1656	1656	1656	0
178	20241002	173300	102086532	1656	1656	1656	1656	0
179	20241002	173200	102086532	1656	1656	1656	1656	0
180	20241002	173100	102086532	1656	1656	1656	1656	0
181	20241002	173000	102086532	1656	1656	1656	1656	0
182	20241002	172900	102086532	1656	1656	1656	1656	344
183	20241002	172800	102086532	1656	1656	1656	1656	0
184	20241002	172700	102086532	1656	1656	1656	1656	0
185	20241002	172600	102086532	1656	1656	1656	1656	0
186	20241002	172500	102086532	1656	1656	1656	1656	0
187	20241002	172400	102086532	1656	1656	1656	1656	0
188	20241002	172300	102086532	1656	1656	1656	1656	0
189	20241002	172200	102086532	1656	1656	1656	1656	0
190	20241002	172100	102086532	1656	1656	1656	1656	0
191	20241002	172000	102086532	1656	1656	1656	1656	0
192	20241002	171900	102086532	1656	1656	1656	1656	0
193	20241002	171800	102086532	1656	1656	1656	1656	0
194	20241002	171700	102086532	1656	1656	1656	1656	0
195	20241002	171600	102086532	1656	1656	1656	1656	0
196	20241002	171500	102086532	1656	1656	1656	1656	0
197	20241002	171400	102086532	1656	1656	1656	1656	0
198	20241002	171300	102086532	1656	1656	1656	1656	0
199	20241002	171200	102086532	1656	1656	1656	1656	0
200	20241002	171100	102086532	1656	1656	1656	1656	0
201	20241002	171000	102086532	1656	1656	1656	1656	0
202	20241002	170900	102086532	1656	1656	1656	1656	0
203	20241002	170800	102086532	1656	1656	1656	1656	0
204	20241002	170700	102086532	1656	1656	1656	1656	0
205	20241002	170600	102086532	1656	1656	1656	1656	0
206	20241002	170500	102086532	1656	1656	1656	1656	0
207	20241002	170400	102086532	1656	1656	1656	1656	0
208	20241002	170300	102086532	1656	1656	1656	1656	0
209	20241002	170200	102086532	1656	1656	1656	1656	0
210	20241002	170100	102086532	1656	1656	1656	1656	0
211	20241002	170000	102086532	1656	1656	1656	1656	0
212	20241002	165900	102086532	1656	1656	1656	1656	344
213	20241002	165800	102086532	1656	1656	1656	1656	0
214	20241002	165700	102086532	1656	1656	1656	1656	0
215	20241002	165600	102086532	1656	1656	1656	1656	0
216	20241002	165500	102086532	1656	1656	1656	1656	0
217	20241002	165400	102086532	1656	1656	1656	1656	0
218	20241002	165300	102086532	1656	1656	1656	1656	0
219	20241002	165200	102086532	1656	1656	1656	1656	0
220	20241002	165100	102086532	1656	1656	1656	1656	0
221	20241002	165000	102086532	1656	1656	1656	1656	0
222	20241002	164900	102086532	1656	1656	1656	1656	0
223	20241002	164800	102086532	1656	1656	1656	1656	0
224	20241002	164700	102086532	1656	1656	1656	1656	0
225	20241002	164600	102086532	1656	1656	1656	1656	0
226	20241002	164500	102086532	1656	1656	1656	1656	0
227	20241002	164400	102086532	1656	1656	1656	1656	0
228	20241002	164300	102086532	1656	1656	1656	1656	0
229	20241002	164200	102086532	1656	1656	1656	1656	0
230	20241002	164100	102086532	1656	1656	1656	1656	0
231	20241002	164000	102086532	1656	1656	1656	1656	0
232	20241002	163900	102086532	1656	1656	1656	1656	0
233	20241002	163800	102086532	1656	1656	1656	1656	0
234	20241002	163700	102086532	1656	1656	1656	1656	0
235	20241002	163600	102086532	1656	1656	1656	1656	0
236	20241002	163500	102086532	1656	1656	1656	1656	0
237	20241002	163400	102086532	1656	1656	1656	1656	0
238	20241002	163300	102086532	1656	1656	1656	1656	0
239	20241002	163200	102086532	1656	1656	1656	1656	0
240	20241002	163100	102086532	1656	1656	1656	1656	0
241	20241002	163000	102086532	1656	1656	1656	1656	0
242	20241002	162900	102086532	1656	1656	1656	1656	344
243	20241002	162800	102086532	1656	1656	1656	1656	0
244	20241002	162700	102086532	1656	1656	1656	1656	0
245	20241002	162600	102086532	1656	1656	1656	1656	0
246	20241002	162500	102086532	1656	1656	1656	1656	0
247	20241002	162400	102086532	1656	1656	1656	1656	0
248	20241002	162300	102086532	1656	1656	1656	1656	0
249	20241002	162200	102086532	1656	1656	1656	1656	0
250	20241002	162100	102086532	1656	1656	1656	1656	0
251	20241002	162000	102086532	1656	1656	1656	1656	0
252	20241002	161900	102086532	1656	1656	1656	1656	0
253	20241002	161800	102086532	1656	1656	1656	1656	0
254	20241002	161700	102086532	1656	1656	1656	1656	0
255	20241002	161600	102086532	1656	1656	1656	1656	0
256	20241002	161500	102086532	1656	1656	1656	1656	0
257	20241002	161400	102086532	1656	1656	1656	1656	0
258	20241002	161300	102086532	1656	1656	1656	1656	0
259	20241002	161200	102086532	1656	1656	1656	1656	0
260	20241002	161100	102086532	1656	1656	1656	1656	0
261	20241002	161000	102086532	1656	1656	1656	1656	0
262	20241002	160900	102086532	1656	1656	1656	1656	0
263	20241002	160800	102086532	1656	1656	1656	1656	0
264	20241002	160700	102086532	1656	1656	1656	1656	0
265	20241002	160600	102086532	1656	1656	1656	1656	0
266	20241002	160500	102086532	1656	1656	1656	1656	0
267	20241002	160400	102086532	1656	1656	1656	1656	0
268	20241002	160300	102086532	1656	1656	1656	1656	0
269	20241002	160200	102086532	1656	1656	1656	1656	0
270	20241002	160100	102086532	1656	1656	1656	1656	0
271	20241002	160000	102086532	1656	1656	1656	1656	0
272	20241002	155900	102086532	1656	1656	1656	1656	344
273	20241002	155800	102086532	1656	1656	1656	1656	0
274	20241002	155700	102086532	1656	1656	1656	1656	0
275	20241002	155600	102086532	1656	1656	1656	1656	0
276	20241002	155500	102086532	1656	1656	1656	1656	0
277	20241002	155400	102086532	1656	1656	1656	1656	0
278	20241002	155300	102086532	1656	1656	1656	1656	0
279	20241002	155200	102086532	1656	1656	1656	1656	0
280	20241002	155100	102086532	1656	1656	1656	1656	0
281	20241002	155000	102086532	1656	1656	1656	1656	0
282	20241002	154900	102086532	1656	1656	1656	1656	0
283	20241002	154800	102086532	1656	1656	1656	1656	0
284	20241002	154700	102086532	1656	1656	1656	1656	0
285	20241002	154600	102086532	1656	1656	1656	1656	0
286	20241002	154500	102086532	1656	1656	1656	1656	0
287	20241002	154400	102086532	1656	1656	1656	1656	0
288	20241002	154300	102086532	1656	1656	1656	1656	0
289	20241002	154200	102086532	1656	1656	1656	1656	0
290	20241002	154100	102086532	1656	1656	1656	1656	0
291	20241002	154000	102086532	1656	1656	1656	1656	0
292	20241002	153900	102086532	1656	1656	1656	1656	0
293	20241002	153800	102086532	1656	1656	1656	1656	0
294	20241002	153700	102086532	1656	1656	1656	1656	0
295	20241002	153600	102086532	1656	1656	1656	1656	0
296	20241002	153500	102086532	1656	1656	1656	1656	0
297	20241002	153400	102086532	1656	1656	1656	1656	0
298	20241002	153300	102086532	1656	1656	1656	1656	0
299	20241002	153200	102086532	1656	1656	1656	1656	0
300	20241002	153100	102086532	1656	1656	1656	1656	0
301	20241002	153000	102086532	1656	1656	1656	1656	344
302	20241002	152900	101516868	1656	1656	1656	1656	0
303	20241002	152800	101516868	1656	1656	1656	1656	0
304	20241002	152700	101516868	1656	1656	1656	1656	0
305	20241002	152600	101516868	1656	1656	1656	1656	0
306	20241002	152500	101516868	1656	1656	1656	1656	0
307	20241002	152400	101516868	1656	1656	1656	1656	0
308	20241002	152300	101516868	1656	1656	1656	1656	0
309	20241002	152200	101516868	1656	1656	1656	1656	0
310	20241002	152100	101516868	1656	1656	1656	1656	0
311	20241002	152000	101516868	1656	1656	1656	1656	0
312	20241002	151900	101516868	1656	1656	1656	1656	0
313	20241002	151800	101516868	1656	1656	1656	1656	0
314	20241002	151700	101516868	1656	1656	1656	1656	0
315	20241002	151600	101516868	1656	1656	1656	1656	5
316	20241002	151500	101508588	1656	1656	1656	1656	0
317	20241002	151400	101508588	1656	1656	1656	1656	0
318	20241002	151300	101508588	1656	1656	1656	1656	1
319	20241002	151200	101506932	1656	1656	1656	1656	0
320	20241002	151100	101506932	1656	1656	1656	1656	0
321	20241002	151000	101506932	1656	1656	1656	1656	0
322	20241002	150900	101506932	1656	1656	1656	1656	0
323	20241002	150800	101506932	1656	1656	1656	1656	0
324	20241002	150700	101506932	1656	1656	1656	1656	0
325	20241002	150600	101506932	1656	1656	1656	1656	0
326	20241002	150500	101506932	1656	1656	1656	1656	0
327	20241002	150400	101506932	1656	1656	1656	1656	0
328	20241002	150300	101506932	1656	1656	1656	1656	0
329	20241002	150200	101506932	1656	1656	1656	1656	0
330	20241002	150100	101506932	1656	1656	1656	1656	0
331	20241002	150000	101506932	1656	1656	1656	1656	0
332	20241002	145900	101506932	1656	1656	1656	1656	0
333	20241002	145800	101506932	1656	1656	1656	1656	0
334	20241002	145700	101506932	1656	1656	1656	1656	0
335	20241002	145600	101506932	1656	1656	1656	1656	0
336	20241002	145500	101506932	1656	1656	1656	1656	0
337	20241002	145400	101506932	1656	1656	1656	1656	0
338	20241002	145300	101506932	1656	1656	1656	1656	0
339	20241002	145200	101506932	1656	1656	1656	1656	0
340	20241002	145100	101506932	1656	1656	1656	1656	0
341	20241002	145000	101506932	1656	1656	1656	1656	0
342	20241002	144900	101506932	1656	1656	1656	1656	0
343	20241002	144800	101506932	1656	1656	1656	1656	623
344	20241002	144700	100475244	1656	1656	1656	1656	0
345	20241002	144600	100475244	1656	1656	1656	1656	0
346	20241002	144500	100475244	1656	1656	1656	1656	0
347	20241002	144400	100475244	1656	1656	1656	1656	0
348	20241002	144300	100475244	1656	1656	1656	1656	1
349	20241002	144200	100473588	1656	1656	1656	1656	0
350	20241002	144100	100473588	1656	1656	1656	1656	0
351	20241002	144000	100473588	1656	1656	1656	1656	0
352	20241002	143900	100473588	1656	1656	1656	1656	0
353	20241002	143800	100473588	1656	1656	1656	1656	0
354	20241002	143700	100473588	1656	1656	1656	1656	0
355	20241002	143600	100473588	1656	1656	1656	1656	0
356	20241002	143500	100473588	1656	1656	1656	1656	0
357	20241002	143400	100473588	1656	1656	1656	1656	0
358	20241002	143300	100473588	1656	1656	1656	1656	0
359	20241002	143200	100473588	1656	1656	1656	1656	0
360	20241002	143100	100473588	1656	1656	1656	1656	0
361	20241002	143000	100473588	1656	1656	1656	1656	0
362	20241002	142900	100473588	1656	1656	1656	1656	0
363	20241002	142800	100473588	1656	1656	1656	1656	0
364	20241002	142700	100473588	1656	1656	1656	1656	1
365	20241002	142600	100471932	1656	1656	1656	1656	0
366	20241002	142500	100471932	1656	1656	1656	1656	0
367	20241002	142400	100471932	1656	1656	1656	1656	0
368	20241002	142300	100471932	1656	1656	1656	1656	659
369	20241002	142200	99380628	1656	1656	1656	1656	0
370	20241002	142100	99380628	1656	1656	1656	1656	0
371	20241002	142000	99380628	1656	1656	1656	1656	0
372	20241002	141900	99380628	1656	1656	1656	1656	0
373	20241002	141800	99380628	1656	1656	1656	1656	0
374	20241002	141700	99380628	1656	1656	1656	1656	0
375	20241002	141600	99380628	1656	1656	1656	1656	0
376	20241002	141500	99380628	1656	1656	1656	1656	0
377	20241002	141400	99380628	1656	1656	1656	1656	0
378	20241002	141300	99380628	1656	1656	1656	1656	0
379	20241002	141200	99380628	1656	1656	1656	1656	0
380	20241002	141100	99380628	1656	1656	1656	1656	0
381	20241002	141000	99380628	1656	1656	1656	1656	0
382	20241002	140900	99380628	1656	1656	1656	1656	1
383	20241002	140800	99378972	1654	1654	1654	1654	0
384	20241002	140700	99378972	1654	1654	1654	1654	0
385	20241002	140600	99378972	1654	1654	1654	1654	0
386	20241002	140500	99378972	1654	1654	1654	1654	2
387	20241002	140400	99375664	1655	1655	1655	1655	0
388	20241002	140300	99375664	1655	1655	1655	1655	0
389	20241002	140200	99375664	1655	1655	1655	1655	0
390	20241002	140100	99375664	1655	1655	1655	1655	0
391	20241002	140000	99375664	1655	1655	1655	1655	0
392	20241002	135900	99375664	1655	1655	1655	1655	0
393	20241002	135800	99375664	1655	1655	1655	1655	0
394	20241002	135700	99375664	1655	1655	1655	1655	0
395	20241002	135600	99375664	1655	1655	1655	1655	0
396	20241002	135500	99375664	1655	1659	1659	1653	1153
397	20241002	135400	97464094	1659	1662	1662	1659	1999
398	20241002	135300	94145388	1664	1664	1664	1664	0
399	20241002	135200	94145388	1664	1664	1664	1664	0
400	20241002	135100	94145388	1664	1664	1664	1664	0
401	20241002	135000	94145388	1664	1664	1664	1664	0
402	20241002	134900	94145388	1664	1664	1664	1664	0
403	20241002	134800	94145388	1664	1664	1664	1664	0
404	20241002	134700	94145388	1664	1664	1664	1664	0
405	20241002	134600	94145388	1664	1664	1664	1664	0
406	20241002	134500	94145388	1664	1664	1664	1664	0
407	20241002	134400	94145388	1664	1664	1664	1664	0
408	20241002	134300	94145388	1664	1664	1664	1664	0
409	20241002	134200	94145388	1664	1664	1664	1664	0
410	20241002	134100	94145388	1664	1664	1664	1664	0
411	20241002	134000	94145388	1664	1664	1664	1664	0
412	20241002	133900	94145388	1664	1664	1664	1664	0
413	20241002	133800	94145388	1664	1664	1664	1664	8
414	20241002	133700	94132076	1664	1664	1664	1664	0
415	20241002	133600	94132076	1664	1664	1664	1664	0
416	20241002	133500	94132076	1664	1664	1664	1664	0
417	20241002	133400	94132076	1664	1664	1664	1664	0
418	20241002	133300	94132076	1664	1664	1664	1664	0
419	20241002	133200	94132076	1664	1664	1664	1664	0
420	20241002	133100	94132076	1664	1664	1664	1664	0
421	20241002	133000	94132076	1664	1664	1664	1664	0
422	20241002	132900	94132076	1664	1664	1664	1664	0
423	20241002	132800	94132076	1664	1664	1664	1664	0
424	20241002	132700	94132076	1664	1663	1664	1663	115
425	20241002	132600	93940816	1663	1663	1663	1663	0
426	20241002	132500	93940816	1663	1663	1663	1663	0
427	20241002	132400	93940816	1663	1663	1663	1663	0
428	20241002	132300	93940816	1663	1664	1664	1663	600
429	20241002	132200	92942736	1665	1665	1665	1665	0
430	20241002	132100	92942736	1665	1665	1665	1665	0
431	20241002	132000	92942736	1665	1665	1665	1665	0
432	20241002	131900	92942736	1665	1665	1665	1665	0
433	20241002	131800	92942736	1665	1665	1665	1665	247
434	20241002	131700	92531481	1664	1664	1664	1664	0
435	20241002	131600	92531481	1664	1664	1664	1664	0
436	20241002	131500	92531481	1664	1664	1664	1664	0
437	20241002	131400	92531481	1664	1664	1664	1664	0
438	20241002	131300	92531481	1664	1664	1664	1664	36
439	20241002	131200	92471577	1665	1665	1665	1665	0
440	20241002	131100	92471577	1665	1665	1665	1665	0
441	20241002	131000	92471577	1665	1665	1665	1665	0
442	20241002	130900	92471577	1665	1665	1665	1665	0
443	20241002	130800	92471577	1665	1665	1665	1665	50
444	20241002	130700	92388327	1665	1665	1665	1665	88
445	20241002	130600	92241807	1664	1664	1664	1664	0
446	20241002	130500	92241807	1664	1664	1664	1664	0
447	20241002	130400	92241807	1664	1664	1664	1664	0
448	20241002	130300	92241807	1664	1664	1664	1664	0
449	20241002	130200	92241807	1664	1664	1664	1664	0
450	20241002	130100	92241807	1664	1664	1664	1664	0
451	20241002	130000	92241807	1664	1664	1664	1664	0
452	20241002	125900	92241807	1664	1664	1664	1664	0
453	20241002	125800	92241807	1664	1664	1664	1664	0
454	20241002	125700	92241807	1664	1664	1664	1664	20
455	20241002	125600	92208527	1664	1664	1664	1664	0
456	20241002	125500	92208527	1664	1664	1664	1664	0
457	20241002	125400	92208527	1664	1664	1664	1664	0
458	20241002	125300	92208527	1664	1664	1664	1664	0
459	20241002	125200	92208527	1664	1664	1664	1664	0
460	20241002	125100	92208527	1664	1664	1664	1664	0
461	20241002	125000	92208527	1664	1664	1664	1664	0
462	20241002	124900	92208527	1664	1664	1664	1664	0
463	20241002	124800	92208527	1664	1664	1664	1664	0
464	20241002	124700	92208527	1664	1664	1664	1664	0
465	20241002	124600	92208527	1664	1664	1664	1664	0
466	20241002	124500	92208527	1664	1664	1664	1664	0
467	20241002	124400	92208527	1664	1664	1664	1664	0
468	20241002	124300	92208527	1664	1664	1664	1664	0
469	20241002	124200	92208527	1664	1664	1664	1664	0
470	20241002	124100	92208527	1664	1664	1664	1664	0
471	20241002	124000	92208527	1664	1664	1664	1664	0
472	20241002	123900	92208527	1664	1664	1664	1664	0
473	20241002	123800	92208527	1664	1664	1664	1664	0
474	20241002	123700	92208527	1664	1664	1664	1664	4
475	20241002	123600	92201871	1664	1664	1664	1664	6
476	20241002	123500	92191887	1664	1668	1668	1664	19
477	20241002	123400	92160211	1663	1663	1663	1663	4
478	20241002	123300	92153559	1663	1663	1663	1663	4
479	20241002	123200	92146907	1663	1663	1663	1663	7
480	20241002	123100	92135266	1661	1667	1667	1661	2287
481	20241002	123000	88329828	1667	1667	1667	1667	0
482	20241002	122900	88329828	1667	1667	1667	1667	0
483	20241002	122800	88329828	1667	1667	1667	1667	1
484	20241002	122700	88328161	1667	1667	1667	1667	0
485	20241002	122600	88328161	1667	1668	1668	1667	13
486	20241002	122500	88306488	1668	1675	1675	1668	19
487	20241002	122400	88274691	1667	1667	1667	1667	1
488	20241002	122300	88273024	1667	1667	1668	1667	75
489	20241002	122200	88147930	1667	1667	1667	1667	7
490	20241002	122100	88136261	1667	1671	1671	1666	1649
491	20241002	122000	85385936	1671	1675	1675	1671	19
492	20241002	121900	85354127	1670	1669	1670	1669	17
493	20241002	121800	85325740	1669	1669	1669	1669	676
494	20241002	121700	84197496	1669	1669	1669	1669	0
495	20241002	121600	84197496	1669	1669	1669	1669	0
496	20241002	121500	84197496	1669	1669	1669	1669	0
497	20241002	121400	84197496	1669	1669	1669	1669	0
498	20241002	121300	84197496	1669	1669	1669	1669	1
499	20241002	121200	84195827	1669	1669	1669	1669	0
500	20241002	121100	84195827	1669	1669	1669	1669	0
501	20241002	121000	84195827	1669	1669	1669	1669	1
502	20241002	120900	84194158	1667	1667	1667	1667	0
503	20241002	120800	84194158	1667	1667	1667	1667	5
504	20241002	120700	84185823	1667	1674	1674	1667	16
505	20241002	120600	84159046	1664	1664	1667	1664	19
506	20241002	120500	84127410	1664	1661	1664	1661	661
507	20241002	120400	83029467	1663	1667	1675	1663	3833
508	20241002	120300	76629083	1663	1664	1676	1661	3848
509	20241002	120200	70204353	1668	1662	1668	1662	1165
510	20241002	120100	68261341	1662	1662	1662	1662	0
511	20241002	120000	68261341	1662	1662	1662	1662	0
512	20241002	115900	68261341	1662	1662	1662	1662	0
513	20241002	115800	68261341	1662	1665	1665	1662	1049
514	20241002	115700	66517836	1665	1665	1665	1665	508
515	20241002	115600	65672016	1665	1665	1665	1665	2
516	20241002	115500	65668686	1665	1665	1665	1665	4
517	20241002	115400	65662026	1665	1665	1665	1665	3
518	20241002	115300	65657031	1665	1665	1665	1665	0
519	20241002	115200	65657031	1665	1665	1665	1665	1
520	20241002	115100	65655366	1666	1665	1666	1665	642
521	20241002	115000	64585813	1668	1668	1668	1668	0
522	20241002	114900	64585813	1668	1668	1668	1668	0
523	20241002	114800	64585813	1668	1668	1668	1668	0
524	20241002	114700	64585813	1668	1668	1668	1668	0
525	20241002	114600	64585813	1668	1668	1668	1668	0
526	20241002	114500	64585813	1668	1668	1668	1668	0
527	20241002	114400	64585813	1668	1671	1671	1667	874
528	20241002	114300	63127975	1668	1668	1668	1668	1
529	20241002	114200	63126307	1665	1665	1665	1665	0
530	20241002	114100	63126307	1665	1663	1665	1663	2
531	20241002	114000	63122979	1664	1664	1664	1664	0
532	20241002	113900	63122979	1664	1664	1664	1664	0
533	20241002	113800	63122979	1664	1664	1664	1664	0
534	20241002	113700	63122979	1664	1677	1677	1664	1358
535	20241002	113600	60852732	1674	1666	1675	1663	3337
536	20241002	113500	55284149	1673	1665	1677	1665	3773
537	20241002	113400	48983242	1664	1665	1666	1663	624
538	20241002	113300	47943706	1664	1664	1664	1664	0
539	20241002	113200	47943706	1664	1664	1664	1664	0
540	20241002	113100	47943706	1664	1665	1665	1664	16
541	20241002	113000	47917081	1665	1665	1665	1665	0
542	20241002	112900	47917081	1665	1665	1665	1665	4
543	20241002	112800	47910421	1665	1665	1665	1665	5
544	20241002	112700	47902096	1665	1665	1665	1665	3
545	20241002	112600	47897101	1665	1665	1665	1665	2
546	20241002	112500	47893771	1664	1673	1673	1664	3649
547	20241002	112400	41805571	1678	1678	1678	1678	15
548	20241002	112300	41780401	1673	1672	1673	1671	850
549	20241002	112200	40359954	1674	1674	1674	1674	0
550	20241002	112100	40359954	1674	1674	1674	1674	2
551	20241002	112000	40356606	1674	1674	1674	1674	3
552	20241002	111900	40351584	1674	1674	1674	1674	1
553	20241002	111800	40349910	1674	1674	1674	1674	1
554	20241002	111700	40348236	1674	1672	1674	1672	4
555	20241002	111600	40341542	1672	1679	1679	1672	18
556	20241002	111500	40311337	1672	1672	1672	1672	3
557	20241002	111400	40306321	1672	1672	1672	1672	6
558	20241002	111300	40296289	1672	1681	1681	1672	21
559	20241002	111200	40261042	1672	1672	1672	1672	1
560	20241002	111100	40259370	1672	1671	1672	1671	3868
561	20241002	111000	33795938	1671	1671	1671	1671	101
562	20241002	110900	33627167	1670	1670	1670	1670	500
563	20241002	110800	32792167	1668	1668	1668	1668	0
564	20241002	110700	32792167	1668	1668	1668	1668	0
565	20241002	110600	32792167	1668	1668	1668	1668	0
566	20241002	110500	32792167	1668	1668	1668	1668	0
567	20241002	110400	32792167	1668	1668	1668	1668	1
568	20241002	110300	32790499	1671	1671	1671	1671	0
569	20241002	110200	32790499	1671	1671	1671	1671	0
570	20241002	110100	32790499	1671	1671	1671	1671	0
571	20241002	110000	32790499	1671	1671	1671	1671	0
572	20241002	105900	32790499	1671	1671	1671	1671	0
573	20241002	105800	32790499	1671	1671	1671	1671	0
574	20241002	105700	32790499	1671	1671	1671	1671	49
575	20241002	105600	32708620	1668	1668	1668	1668	1
576	20241002	105500	32706952	1671	1671	1671	1671	0
577	20241002	105400	32706952	1671	1668	1671	1668	150
578	20241002	105300	32456305	1671	1668	1671	1668	100
579	20241002	105200	32289208	1671	1668	1671	1668	1100
580	20241002	105100	30451111	1666	1666	1666	1666	144
581	20241002	105000	30211207	1665	1665	1665	1665	0
582	20241002	104900	30211207	1665	1665	1665	1665	0
583	20241002	104800	30211207	1665	1665	1665	1665	0
584	20241002	104700	30211207	1665	1665	1665	1665	0
585	20241002	104600	30211207	1665	1665	1665	1665	0
586	20241002	104500	30211207	1665	1665	1665	1665	0
587	20241002	104400	30211207	1665	1665	1665	1665	0
588	20241002	104300	30211207	1665	1665	1665	1665	0
589	20241002	104200	30211207	1665	1665	1665	1665	0
590	20241002	104100	30211207	1665	1665	1665	1665	0
591	20241002	104000	30211207	1665	1665	1665	1665	0
592	20241002	103900	30211207	1665	1665	1665	1665	0
593	20241002	103800	30211207	1665	1665	1665	1665	0
594	20241002	103700	30211207	1665	1665	1665	1665	0
595	20241002	103600	30211207	1665	1665	1665	1665	0
596	20241002	103500	30211207	1665	1665	1665	1665	0
597	20241002	103400	30211207	1665	1665	1665	1665	0
598	20241002	103300	30211207	1665	1665	1665	1665	0
599	20241002	103200	30211207	1665	1665	1665	1665	0
600	20241002	103100	30211207	1665	1665	1665	1665	0
601	20241002	103000	30211207	1665	1665	1665	1665	0
602	20241002	102900	30211207	1665	1665	1665	1665	0
603	20241002	102800	30211207	1665	1665	1665	1665	0
604	20241002	102700	30211207	1665	1665	1665	1665	0
605	20241002	102600	30211207	1665	1665	1665	1665	0
606	20241002	102500	30211207	1665	1665	1665	1665	0
607	20241002	102400	30211207	1665	1665	1665	1665	0
608	20241002	102300	30211207	1665	1665	1665	1665	0
609	20241002	102200	30211207	1665	1665	1665	1665	0
610	20241002	102100	30211207	1665	1665	1665	1665	0
611	20241002	102000	30211207	1665	1665	1665	1665	1
612	20241002	101900	30209542	1671	1671	1671	1671	0
613	20241002	101800	30209542	1671	1671	1671	1671	0
614	20241002	101700	30209542	1671	1671	1671	1671	0
615	20241002	101600	30209542	1671	1671	1671	1671	0
616	20241002	101500	30209542	1671	1671	1671	1671	0
617	20241002	101400	30209542	1671	1671	1671	1671	0
618	20241002	101300	30209542	1671	1671	1671	1671	0
619	20241002	101200	30209542	1671	1671	1671	1671	0
620	20241002	101100	30209542	1671	1671	1671	1671	0
621	20241002	101000	30209542	1671	1671	1671	1671	0
622	20241002	100900	30209542	1671	1671	1671	1671	0
623	20241002	100800	30209542	1671	1671	1682	1671	4003
624	20241002	100700	23477727	1680	1680	1680	1680	0
625	20241002	100600	23477727	1680	1680	1680	1680	0
626	20241002	100500	23477727	1680	1680	1680	1680	0
627	20241002	100400	23477727	1680	1680	1680	1680	15
628	20241002	100300	23452527	1666	1666	1666	1666	13
629	20241002	100200	23430869	1666	1680	1680	1665	105
630	20241002	100100	23255247	1666	1666	1666	1666	2
631	20241002	100000	23251915	1675	1675	1675	1675	4
632	20241002	095900	23245215	1675	1666	1675	1666	3
633	20241002	095800	23240201	1663	1663	1663	1663	1
634	20241002	095700	23238538	1663	1681	1681	1663	26
635	20241002	095600	23195030	1663	1662	1663	1662	7
636	20241002	095500	23183392	1662	1661	1682	1661	401
637	20241002	095400	22511322	1659	1659	1659	1659	0
638	20241002	095300	22511322	1659	1659	1659	1659	0
639	20241002	095200	22511322	1659	1659	1659	1659	0
640	20241002	095100	22511322	1659	1659	1659	1659	3
641	20241002	095000	22506345	1659	1658	1659	1658	3
642	20241002	094900	22501370	1660	1656	1660	1656	107
643	20241002	094800	22323885	1654	1654	1654	1654	0
644	20241002	094700	22323885	1654	1654	1654	1654	0
645	20241002	094600	22323885	1654	1654	1654	1654	1
646	20241002	094500	22322231	1654	1654	1654	1654	0
647	20241002	094400	22322231	1654	1654	1654	1654	0
648	20241002	094300	22322231	1654	1652	1654	1652	660
649	20241002	094200	21231907	1654	1653	1669	1653	3818
650	20241002	094100	14891104	1654	1651	1671	1651	2863
651	20241002	094000	10136360	1650	1650	1650	1650	0
652	20241002	093900	10136360	1650	1650	1650	1650	0
653	20241002	093800	10136360	1650	1650	1650	1650	0
654	20241002	093700	10136360	1650	1650	1650	1650	0
655	20241002	093600	10136360	1650	1650	1650	1650	0
656	20241002	093500	10136360	1650	1650	1650	1650	0
657	20241002	093400	10136360	1650	1650	1650	1650	0
658	20241002	093300	10136360	1650	1650	1650	1650	0
659	20241002	093200	10136360	1650	1650	1650	1650	358
660	20241002	093100	9545660	1650	1650	1650	1650	33
661	20241002	093000	9491210	1650	1650	1650	1650	0
662	20241002	092900	9491210	1650	1651	1651	1650	240
663	20241002	092800	9095174	1650	1650	1650	1650	84
664	20241002	092700	8956574	1651	1651	1653	1651	641
665	20241002	092600	7897683	1654	1654	1654	1654	0
666	20241002	092500	7897683	1654	1661	1674	1653	3267
667	20241002	092400	2459618	1661	1652	1661	1650	1011
668	20241002	092300	787978	1652	1652	1652	1652	0
669	20241002	092200	787978	1652	1652	1652	1652	1
670	20241002	092100	786326	1653	1653	1653	1653	0
671	20241002	092000	786326	1653	1653	1653	1653	0
672	20241002	091900	786326	1653	1653	1653	1653	0
673	20241002	091800	786326	1653	1653	1653	1653	0
674	20241002	091700	786326	1653	1653	1653	1653	5
675	20241002	091600	778061	1653	1653	1653	1653	0
676	20241002	091500	778061	1653	1653	1653	1653	1
677	20241002	091400	776408	1653	1653	1653	1653	20
678	20241002	091300	743348	1653	1653	1653	1653	0
679	20241002	091200	743348	1653	1653	1653	1653	0
680	20241002	091100	743348	1653	1653	1653	1653	88
681	20241002	091000	597884	1654	1666	1666	1653	110
682	20241002	090900	414842	1665	1665	1665	1665	0
683	20241002	090800	414842	1665	1665	1665	1665	0
684	20241002	090700	414842	1665	1665	1665	1665	0
685	20241002	090600	414842	1665	1665	1665	1665	0
686	20241002	090500	414842	1665	1665	1665	1665	0
687	20241002	090400	414842	1665	1665	1665	1665	0
688	20241002	090300	414842	1665	1665	1665	1665	0
689	20241002	090200	414842	1665	1665	1665	1665	36
690	20241002	090100	354902	1682	1682	1682	1682	0
691	20241002	090000	354902	1682	1682	1682	1682	211