KissMeData/242040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205200	44831728	1570	1570	1570	1570	1626
3	20241002	205100	44831728	1570	1570	1570	1570	0
4	20241002	205000	44831728	1570	1570	1570	1570	0
5	20241002	204900	44831728	1570	1570	1570	1570	0
6	20241002	204800	44831728	1570	1570	1570	1570	0
7	20241002	204700	44831728	1570	1570	1570	1570	0
8	20241002	204600	44831728	1570	1570	1570	1570	0
9	20241002	204500	44831728	1570	1570	1570	1570	0
10	20241002	204400	44831728	1570	1570	1570	1570	0
11	20241002	204300	44831728	1570	1570	1570	1570	0
12	20241002	204200	44831728	1570	1570	1570	1570	0
13	20241002	204100	44831728	1570	1570	1570	1570	0
14	20241002	204000	44831728	1570	1570	1570	1570	0
15	20241002	203900	44831728	1570	1570	1570	1570	0
16	20241002	203800	44831728	1570	1570	1570	1570	0
17	20241002	203700	44831728	1570	1570	1570	1570	0
18	20241002	203600	44831728	1570	1570	1570	1570	0
19	20241002	203500	44831728	1570	1570	1570	1570	0
20	20241002	203400	44831728	1570	1570	1570	1570	0
21	20241002	203300	44831728	1570	1570	1570	1570	0
22	20241002	203200	44831728	1570	1570	1570	1570	0
23	20241002	203100	44831728	1570	1570	1570	1570	0
24	20241002	203000	44831728	1570	1570	1570	1570	0
25	20241002	202900	44831728	1570	1570	1570	1570	0
26	20241002	202800	44831728	1570	1570	1570	1570	0
27	20241002	202700	44831728	1570	1570	1570	1570	0
28	20241002	202600	44831728	1570	1570	1570	1570	0
29	20241002	202500	44831728	1570	1570	1570	1570	0
30	20241002	202400	44831728	1570	1570	1570	1570	0
31	20241002	202300	44831728	1570	1570	1570	1570	0
32	20241002	202200	44831728	1570	1570	1570	1570	1626
33	20241002	202100	44831728	1570	1570	1570	1570	0
34	20241002	202000	44831728	1570	1570	1570	1570	0
35	20241002	201900	44831728	1570	1570	1570	1570	0
36	20241002	201800	44831728	1570	1570	1570	1570	0
37	20241002	201700	44831728	1570	1570	1570	1570	0
38	20241002	201600	44831728	1570	1570	1570	1570	0
39	20241002	201500	44831728	1570	1570	1570	1570	0
40	20241002	201400	44831728	1570	1570	1570	1570	0
41	20241002	201300	44831728	1570	1570	1570	1570	0
42	20241002	201200	44831728	1570	1570	1570	1570	0
43	20241002	201100	44831728	1570	1570	1570	1570	0
44	20241002	201000	44831728	1570	1570	1570	1570	0
45	20241002	200900	44831728	1570	1570	1570	1570	0
46	20241002	200800	44831728	1570	1570	1570	1570	0
47	20241002	200700	44831728	1570	1570	1570	1570	0
48	20241002	200600	44831728	1570	1570	1570	1570	0
49	20241002	200500	44831728	1570	1570	1570	1570	0
50	20241002	200400	44831728	1570	1570	1570	1570	0
51	20241002	200300	44831728	1570	1570	1570	1570	0
52	20241002	200200	44831728	1570	1570	1570	1570	0
53	20241002	200100	44831728	1570	1570	1570	1570	0
54	20241002	200000	44831728	1570	1570	1570	1570	0
55	20241002	195900	44831728	1570	1570	1570	1570	0
56	20241002	195800	44831728	1570	1570	1570	1570	0
57	20241002	195700	44831728	1570	1570	1570	1570	0
58	20241002	195600	44831728	1570	1570	1570	1570	0
59	20241002	195500	44831728	1570	1570	1570	1570	0
60	20241002	195400	44831728	1570	1570	1570	1570	0
61	20241002	195300	44831728	1570	1570	1570	1570	0
62	20241002	195200	44831728	1570	1570	1570	1570	1626
63	20241002	195100	44831728	1570	1570	1570	1570	0
64	20241002	195000	44831728	1570	1570	1570	1570	0
65	20241002	194900	44831728	1570	1570	1570	1570	0
66	20241002	194800	44831728	1570	1570	1570	1570	0
67	20241002	194700	44831728	1570	1570	1570	1570	0
68	20241002	194600	44831728	1570	1570	1570	1570	0
69	20241002	194500	44831728	1570	1570	1570	1570	0
70	20241002	194400	44831728	1570	1570	1570	1570	0
71	20241002	194300	44831728	1570	1570	1570	1570	0
72	20241002	194200	44831728	1570	1570	1570	1570	0
73	20241002	194100	44831728	1570	1570	1570	1570	0
74	20241002	194000	44831728	1570	1570	1570	1570	0
75	20241002	193900	44831728	1570	1570	1570	1570	0
76	20241002	193800	44831728	1570	1570	1570	1570	0
77	20241002	193700	44831728	1570	1570	1570	1570	0
78	20241002	193600	44831728	1570	1570	1570	1570	0
79	20241002	193500	44831728	1570	1570	1570	1570	0
80	20241002	193400	44831728	1570	1570	1570	1570	0
81	20241002	193300	44831728	1570	1570	1570	1570	0
82	20241002	193200	44831728	1570	1570	1570	1570	0
83	20241002	193100	44831728	1570	1570	1570	1570	0
84	20241002	193000	44831728	1570	1570	1570	1570	0
85	20241002	192900	44831728	1570	1570	1570	1570	0
86	20241002	192800	44831728	1570	1570	1570	1570	0
87	20241002	192700	44831728	1570	1570	1570	1570	0
88	20241002	192600	44831728	1570	1570	1570	1570	0
89	20241002	192500	44831728	1570	1570	1570	1570	0
90	20241002	192400	44831728	1570	1570	1570	1570	0
91	20241002	192300	44831728	1570	1570	1570	1570	0
92	20241002	192200	44831728	1570	1570	1570	1570	1626
93	20241002	192100	44831728	1570	1570	1570	1570	0
94	20241002	192000	44831728	1570	1570	1570	1570	0
95	20241002	191900	44831728	1570	1570	1570	1570	0
96	20241002	191800	44831728	1570	1570	1570	1570	0
97	20241002	191700	44831728	1570	1570	1570	1570	0
98	20241002	191600	44831728	1570	1570	1570	1570	0
99	20241002	191500	44831728	1570	1570	1570	1570	0
100	20241002	191400	44831728	1570	1570	1570	1570	0
101	20241002	191300	44831728	1570	1570	1570	1570	0
102	20241002	191200	44831728	1570	1570	1570	1570	0
103	20241002	191100	44831728	1570	1570	1570	1570	0
104	20241002	191000	44831728	1570	1570	1570	1570	0
105	20241002	190900	44831728	1570	1570	1570	1570	0
106	20241002	190800	44831728	1570	1570	1570	1570	0
107	20241002	190700	44831728	1570	1570	1570	1570	0
108	20241002	190600	44831728	1570	1570	1570	1570	0
109	20241002	190500	44831728	1570	1570	1570	1570	0
110	20241002	190400	44831728	1570	1570	1570	1570	0
111	20241002	190300	44831728	1570	1570	1570	1570	0
112	20241002	190200	44831728	1570	1570	1570	1570	0
113	20241002	190100	44831728	1570	1570	1570	1570	0
114	20241002	190000	44831728	1570	1570	1570	1570	0
115	20241002	185900	44831728	1570	1570	1570	1570	0
116	20241002	185800	44831728	1570	1570	1570	1570	0
117	20241002	185700	44831728	1570	1570	1570	1570	0
118	20241002	185600	44831728	1570	1570	1570	1570	0
119	20241002	185500	44831728	1570	1570	1570	1570	0
120	20241002	185400	44831728	1570	1570	1570	1570	0
121	20241002	185300	44831728	1570	1570	1570	1570	0
122	20241002	185200	44831728	1570	1570	1570	1570	1626
123	20241002	185100	44831728	1570	1570	1570	1570	0
124	20241002	185000	44831728	1570	1570	1570	1570	0
125	20241002	184900	44831728	1570	1570	1570	1570	0
126	20241002	184800	44831728	1570	1570	1570	1570	0
127	20241002	184700	44831728	1570	1570	1570	1570	0
128	20241002	184600	44831728	1570	1570	1570	1570	0
129	20241002	184500	44831728	1570	1570	1570	1570	0
130	20241002	184400	44831728	1570	1570	1570	1570	0
131	20241002	184300	44831728	1570	1570	1570	1570	0
132	20241002	184200	44831728	1570	1570	1570	1570	0
133	20241002	184100	44831728	1570	1570	1570	1570	0
134	20241002	184000	44831728	1570	1570	1570	1570	0
135	20241002	183900	44831728	1570	1570	1570	1570	0
136	20241002	183800	44831728	1570	1570	1570	1570	0
137	20241002	183700	44831728	1570	1570	1570	1570	0
138	20241002	183600	44831728	1570	1570	1570	1570	0
139	20241002	183500	44831728	1570	1570	1570	1570	0
140	20241002	183400	44831728	1570	1570	1570	1570	0
141	20241002	183300	44831728	1570	1570	1570	1570	0
142	20241002	183200	44831728	1570	1570	1570	1570	0
143	20241002	183100	44831728	1570	1570	1570	1570	0
144	20241002	183000	44831728	1570	1570	1570	1570	0
145	20241002	182900	44831728	1570	1570	1570	1570	0
146	20241002	182800	44831728	1570	1570	1570	1570	0
147	20241002	182700	44831728	1570	1570	1570	1570	0
148	20241002	182600	44831728	1570	1570	1570	1570	0
149	20241002	182500	44831728	1570	1570	1570	1570	0
150	20241002	182400	44831728	1570	1570	1570	1570	0
151	20241002	182300	44831728	1570	1570	1570	1570	0
152	20241002	182200	44831728	1570	1570	1570	1570	1626
153	20241002	182100	44831728	1570	1570	1570	1570	0
154	20241002	182000	44831728	1570	1570	1570	1570	0
155	20241002	181900	44831728	1570	1570	1570	1570	0
156	20241002	181800	44831728	1570	1570	1570	1570	0
157	20241002	181700	44831728	1570	1570	1570	1570	0
158	20241002	181600	44831728	1570	1570	1570	1570	0
159	20241002	181500	44831728	1570	1570	1570	1570	0
160	20241002	181400	44831728	1570	1570	1570	1570	0
161	20241002	181300	44831728	1570	1570	1570	1570	0
162	20241002	181200	44831728	1570	1570	1570	1570	0
163	20241002	181100	44831728	1570	1570	1570	1570	0
164	20241002	181000	44831728	1570	1570	1570	1570	0
165	20241002	180900	44831728	1570	1570	1570	1570	0
166	20241002	180800	44831728	1570	1570	1570	1570	0
167	20241002	180700	44831728	1570	1570	1570	1570	0
168	20241002	180600	44831728	1570	1570	1570	1570	0
169	20241002	180500	44831728	1570	1570	1570	1570	0
170	20241002	180400	44831728	1570	1570	1570	1570	0
171	20241002	180300	44831728	1570	1570	1570	1570	0
172	20241002	180200	44831728	1570	1570	1570	1570	0
173	20241002	180100	44831728	1570	1570	1570	1570	0
174	20241002	180000	44831728	1570	1570	1570	1570	0
175	20241002	175900	44831728	1570	1570	1570	1570	0
176	20241002	175800	44831728	1570	1570	1570	1570	0
177	20241002	175700	44831728	1570	1570	1570	1570	0
178	20241002	175600	44831728	1570	1570	1570	1570	0
179	20241002	175500	44831728	1570	1570	1570	1570	0
180	20241002	175400	44831728	1570	1570	1570	1570	0
181	20241002	175300	44831728	1570	1570	1570	1570	0
182	20241002	175200	44831728	1570	1570	1570	1570	1626
183	20241002	175100	44831728	1570	1570	1570	1570	0
184	20241002	175000	44831728	1570	1570	1570	1570	0
185	20241002	174900	44831728	1570	1570	1570	1570	0
186	20241002	174800	44831728	1570	1570	1570	1570	0
187	20241002	174700	44831728	1570	1570	1570	1570	0
188	20241002	174600	44831728	1570	1570	1570	1570	0
189	20241002	174500	44831728	1570	1570	1570	1570	0
190	20241002	174400	44831728	1570	1570	1570	1570	0
191	20241002	174300	44831728	1570	1570	1570	1570	0
192	20241002	174200	44831728	1570	1570	1570	1570	0
193	20241002	174100	44831728	1570	1570	1570	1570	0
194	20241002	174000	44831728	1570	1570	1570	1570	0
195	20241002	173900	44831728	1570	1570	1570	1570	0
196	20241002	173800	44831728	1570	1570	1570	1570	0
197	20241002	173700	44831728	1570	1570	1570	1570	0
198	20241002	173600	44831728	1570	1570	1570	1570	0
199	20241002	173500	44831728	1570	1570	1570	1570	0
200	20241002	173400	44831728	1570	1570	1570	1570	0
201	20241002	173300	44831728	1570	1570	1570	1570	0
202	20241002	173200	44831728	1570	1570	1570	1570	0
203	20241002	173100	44831728	1570	1570	1570	1570	0
204	20241002	173000	44831728	1570	1570	1570	1570	0
205	20241002	172900	44831728	1570	1570	1570	1570	0
206	20241002	172800	44831728	1570	1570	1570	1570	0
207	20241002	172700	44831728	1570	1570	1570	1570	0
208	20241002	172600	44831728	1570	1570	1570	1570	0
209	20241002	172500	44831728	1570	1570	1570	1570	0
210	20241002	172400	44831728	1570	1570	1570	1570	0
211	20241002	172300	44831728	1570	1570	1570	1570	0
212	20241002	172200	44831728	1570	1570	1570	1570	1626
213	20241002	172100	44831728	1570	1570	1570	1570	0
214	20241002	172000	44831728	1570	1570	1570	1570	0
215	20241002	171900	44831728	1570	1570	1570	1570	0
216	20241002	171800	44831728	1570	1570	1570	1570	0
217	20241002	171700	44831728	1570	1570	1570	1570	0
218	20241002	171600	44831728	1570	1570	1570	1570	0
219	20241002	171500	44831728	1570	1570	1570	1570	0
220	20241002	171400	44831728	1570	1570	1570	1570	0
221	20241002	171300	44831728	1570	1570	1570	1570	0
222	20241002	171200	44831728	1570	1570	1570	1570	0
223	20241002	171100	44831728	1570	1570	1570	1570	0
224	20241002	171000	44831728	1570	1570	1570	1570	0
225	20241002	170900	44831728	1570	1570	1570	1570	0
226	20241002	170800	44831728	1570	1570	1570	1570	0
227	20241002	170700	44831728	1570	1570	1570	1570	0
228	20241002	170600	44831728	1570	1570	1570	1570	0
229	20241002	170500	44831728	1570	1570	1570	1570	0
230	20241002	170400	44831728	1570	1570	1570	1570	0
231	20241002	170300	44831728	1570	1570	1570	1570	0
232	20241002	170200	44831728	1570	1570	1570	1570	0
233	20241002	170100	44831728	1570	1570	1570	1570	0
234	20241002	170000	44831728	1570	1570	1570	1570	0
235	20241002	165900	44831728	1570	1570	1570	1570	0
236	20241002	165800	44831728	1570	1570	1570	1570	0
237	20241002	165700	44831728	1570	1570	1570	1570	0
238	20241002	165600	44831728	1570	1570	1570	1570	0
239	20241002	165500	44831728	1570	1570	1570	1570	0
240	20241002	165400	44831728	1570	1570	1570	1570	0
241	20241002	165300	44831728	1570	1570	1570	1570	0
242	20241002	165200	44831728	1570	1570	1570	1570	1626
243	20241002	165100	44831728	1570	1570	1570	1570	0
244	20241002	165000	44831728	1570	1570	1570	1570	0
245	20241002	164900	44831728	1570	1570	1570	1570	0
246	20241002	164800	44831728	1570	1570	1570	1570	0
247	20241002	164700	44831728	1570	1570	1570	1570	0
248	20241002	164600	44831728	1570	1570	1570	1570	0
249	20241002	164500	44831728	1570	1570	1570	1570	0
250	20241002	164400	44831728	1570	1570	1570	1570	0
251	20241002	164300	44831728	1570	1570	1570	1570	0
252	20241002	164200	44831728	1570	1570	1570	1570	0
253	20241002	164100	44831728	1570	1570	1570	1570	0
254	20241002	164000	44831728	1570	1570	1570	1570	0
255	20241002	163900	44831728	1570	1570	1570	1570	0
256	20241002	163800	44831728	1570	1570	1570	1570	0
257	20241002	163700	44831728	1570	1570	1570	1570	0
258	20241002	163600	44831728	1570	1570	1570	1570	0
259	20241002	163500	44831728	1570	1570	1570	1570	0
260	20241002	163400	44831728	1570	1570	1570	1570	0
261	20241002	163300	44831728	1570	1570	1570	1570	0
262	20241002	163200	44831728	1570	1570	1570	1570	0
263	20241002	163100	44831728	1570	1570	1570	1570	0
264	20241002	163000	44831728	1570	1570	1570	1570	0
265	20241002	162900	44831728	1570	1570	1570	1570	0
266	20241002	162800	44831728	1570	1570	1570	1570	0
267	20241002	162700	44831728	1570	1570	1570	1570	0
268	20241002	162600	44831728	1570	1570	1570	1570	0
269	20241002	162500	44831728	1570	1570	1570	1570	0
270	20241002	162400	44831728	1570	1570	1570	1570	0
271	20241002	162300	44831728	1570	1570	1570	1570	0
272	20241002	162200	44831728	1570	1570	1570	1570	1626
273	20241002	162100	44831728	1570	1570	1570	1570	0
274	20241002	162000	44831728	1570	1570	1570	1570	0
275	20241002	161900	44831728	1570	1570	1570	1570	0
276	20241002	161800	44831728	1570	1570	1570	1570	0
277	20241002	161700	44831728	1570	1570	1570	1570	0
278	20241002	161600	44831728	1570	1570	1570	1570	0
279	20241002	161500	44831728	1570	1570	1570	1570	0
280	20241002	161400	44831728	1570	1570	1570	1570	0
281	20241002	161300	44831728	1570	1570	1570	1570	0
282	20241002	161200	44831728	1570	1570	1570	1570	0
283	20241002	161100	44831728	1570	1570	1570	1570	0
284	20241002	161000	44831728	1570	1570	1570	1570	0
285	20241002	160900	44831728	1570	1570	1570	1570	0
286	20241002	160800	44831728	1570	1570	1570	1570	0
287	20241002	160700	44831728	1570	1570	1570	1570	0
288	20241002	160600	44831728	1570	1570	1570	1570	0
289	20241002	160500	44831728	1570	1570	1570	1570	0
290	20241002	160400	44831728	1570	1570	1570	1570	0
291	20241002	160300	44831728	1570	1570	1570	1570	0
292	20241002	160200	44831728	1570	1570	1570	1570	0
293	20241002	160100	44831728	1570	1570	1570	1570	0
294	20241002	160000	44831728	1570	1570	1570	1570	0
295	20241002	155900	44831728	1570	1570	1570	1570	0
296	20241002	155800	44831728	1570	1570	1570	1570	0
297	20241002	155700	44831728	1570	1570	1570	1570	0
298	20241002	155600	44831728	1570	1570	1570	1570	0
299	20241002	155500	44831728	1570	1570	1570	1570	0
300	20241002	155400	44831728	1570	1570	1570	1570	0
301	20241002	155300	44831728	1570	1570	1570	1570	0
302	20241002	155200	44831728	1570	1570	1570	1570	1626
303	20241002	155100	44831728	1570	1570	1570	1570	0
304	20241002	155000	44831728	1570	1570	1570	1570	0
305	20241002	154900	44831728	1570	1570	1570	1570	0
306	20241002	154800	44831728	1570	1570	1570	1570	0
307	20241002	154700	44831728	1570	1570	1570	1570	0
308	20241002	154600	44831728	1570	1570	1570	1570	0
309	20241002	154500	44831728	1570	1570	1570	1570	0
310	20241002	154400	44831728	1570	1570	1570	1570	0
311	20241002	154300	44831728	1570	1570	1570	1570	0
312	20241002	154200	44831728	1570	1570	1570	1570	0
313	20241002	154100	44831728	1570	1570	1570	1570	0
314	20241002	154000	44831728	1570	1570	1570	1570	0
315	20241002	153900	44831728	1570	1570	1570	1570	0
316	20241002	153800	44831728	1570	1570	1570	1570	0
317	20241002	153700	44831728	1570	1570	1570	1570	0
318	20241002	153600	44831728	1570	1570	1570	1570	0
319	20241002	153500	44831728	1570	1570	1570	1570	0
320	20241002	153400	44831728	1570	1570	1570	1570	0
321	20241002	153300	44831728	1570	1570	1570	1570	0
322	20241002	153200	44831728	1570	1570	1570	1570	0
323	20241002	153100	44831728	1570	1570	1570	1570	0
324	20241002	153000	44831728	1570	1570	1570	1570	1626
325	20241002	152900	42278908	1580	1580	1580	1580	0
326	20241002	152800	42278908	1580	1580	1580	1580	0
327	20241002	152700	42278908	1580	1580	1580	1580	0
328	20241002	152600	42278908	1580	1580	1580	1580	0
329	20241002	152500	42278908	1580	1580	1580	1580	0
330	20241002	152400	42278908	1580	1580	1580	1580	0
331	20241002	152300	42278908	1580	1580	1580	1580	0
332	20241002	152200	42278908	1580	1580	1580	1580	0
333	20241002	152100	42278908	1580	1580	1580	1580	0
334	20241002	152000	42278908	1580	1580	1580	1580	0
335	20241002	151900	42278908	1580	1560	1580	1560	2013
336	20241002	151800	39134176	1561	1556	1561	1555	1123
337	20241002	151700	37387894	1562	1562	1562	1562	0
338	20241002	151600	37387894	1562	1562	1562	1562	0
339	20241002	151500	37387894	1562	1562	1562	1562	1
340	20241002	151400	37386332	1562	1562	1562	1562	0
341	20241002	151300	37386332	1562	1562	1562	1562	0
342	20241002	151200	37386332	1562	1562	1562	1562	0
343	20241002	151100	37386332	1562	1562	1562	1562	1
344	20241002	151000	37384770	1562	1562	1562	1562	0
345	20241002	150900	37384770	1562	1562	1562	1562	0
346	20241002	150800	37384770	1562	1562	1562	1562	0
347	20241002	150700	37384770	1562	1562	1562	1562	0
348	20241002	150600	37384770	1562	1562	1562	1562	0
349	20241002	150500	37384770	1562	1562	1562	1562	0
350	20241002	150400	37384770	1562	1557	1562	1556	339
351	20241002	150300	36857269	1562	1562	1562	1562	0
352	20241002	150200	36857269	1562	1562	1562	1562	1
353	20241002	150100	36855707	1557	1557	1557	1557	126
354	20241002	150000	36659525	1563	1563	1563	1563	0
355	20241002	145900	36659525	1563	1563	1563	1563	0
356	20241002	145800	36659525	1563	1563	1563	1563	2
357	20241002	145700	36656399	1563	1563	1563	1563	50
358	20241002	145600	36578249	1563	1563	1563	1563	0
359	20241002	145500	36578249	1563	1563	1563	1563	1
360	20241002	145400	36576686	1558	1559	1564	1558	158
361	20241002	145300	36330511	1569	1569	1569	1569	0
362	20241002	145200	36330511	1569	1559	1569	1558	347
363	20241002	145100	35787330	1564	1564	1564	1564	0
364	20241002	145000	35787330	1564	1564	1564	1564	0
365	20241002	144900	35787330	1564	1564	1564	1564	0
366	20241002	144800	35787330	1564	1564	1564	1564	0
367	20241002	144700	35787330	1564	1564	1564	1564	1
368	20241002	144600	35785766	1564	1564	1564	1564	0
369	20241002	144500	35785766	1564	1564	1564	1564	0
370	20241002	144400	35785766	1564	1564	1564	1564	0
371	20241002	144300	35785766	1564	1564	1564	1564	0
372	20241002	144200	35785766	1564	1564	1564	1564	0
373	20241002	144100	35785766	1564	1564	1564	1564	0
374	20241002	144000	35785766	1564	1564	1564	1564	0
375	20241002	143900	35785766	1564	1564	1564	1564	1
376	20241002	143800	35784202	1559	1559	1559	1559	0
377	20241002	143700	35784202	1559	1559	1559	1559	1
378	20241002	143600	35782643	1565	1565	1565	1565	0
379	20241002	143500	35782643	1565	1565	1565	1565	0
380	20241002	143400	35782643	1565	1565	1565	1565	0
381	20241002	143300	35782643	1565	1565	1565	1565	0
382	20241002	143200	35782643	1565	1565	1565	1565	0
383	20241002	143100	35782643	1565	1565	1565	1565	0
384	20241002	143000	35782643	1565	1565	1565	1565	0
385	20241002	142900	35782643	1565	1565	1565	1565	0
386	20241002	142800	35782643	1565	1565	1565	1565	0
387	20241002	142700	35782643	1565	1565	1565	1565	0
388	20241002	142600	35782643	1565	1565	1565	1565	0
389	20241002	142500	35782643	1565	1565	1565	1565	0
390	20241002	142400	35782643	1565	1565	1565	1565	0
391	20241002	142300	35782643	1565	1565	1565	1565	0
392	20241002	142200	35782643	1565	1565	1565	1565	0
393	20241002	142100	35782643	1565	1565	1565	1565	0
394	20241002	142000	35782643	1565	1565	1565	1565	0
395	20241002	141900	35782643	1565	1565	1565	1565	0
396	20241002	141800	35782643	1565	1565	1565	1565	0
397	20241002	141700	35782643	1565	1565	1565	1565	0
398	20241002	141600	35782643	1565	1565	1565	1565	0
399	20241002	141500	35782643	1565	1565	1565	1565	0
400	20241002	141400	35782643	1565	1565	1565	1565	0
401	20241002	141300	35782643	1565	1565	1565	1565	1
402	20241002	141200	35781078	1558	1558	1558	1558	16
403	20241002	141100	35756150	1565	1565	1565	1565	18
404	20241002	141000	35727980	1565	1565	1565	1565	0
405	20241002	140900	35727980	1565	1565	1565	1565	0
406	20241002	140800	35727980	1565	1565	1565	1565	10
407	20241002	140700	35712330	1565	1565	1565	1565	0
408	20241002	140600	35712330	1565	1565	1565	1565	1
409	20241002	140500	35710765	1565	1565	1565	1565	0
410	20241002	140400	35710765	1565	1565	1565	1565	0
411	20241002	140300	35710765	1565	1563	1565	1563	3
412	20241002	140200	35706073	1559	1559	1559	1559	381
413	20241002	140100	35112094	1559	1559	1563	1559	656
414	20241002	140000	34089386	1564	1564	1564	1564	0
415	20241002	135900	34089386	1564	1564	1564	1564	0
416	20241002	135800	34089386	1564	1564	1564	1564	0
417	20241002	135700	34089386	1564	1564	1564	1564	0
418	20241002	135600	34089386	1564	1564	1564	1564	0
419	20241002	135500	34089386	1564	1564	1564	1564	1
420	20241002	135400	34087822	1564	1564	1564	1564	1
421	20241002	135300	34086258	1564	1564	1564	1564	0
422	20241002	135200	34086258	1564	1564	1564	1564	0
423	20241002	135100	34086258	1564	1564	1564	1564	1
424	20241002	135000	34084694	1565	1565	1565	1565	0
425	20241002	134900	34084694	1565	1565	1565	1565	0
426	20241002	134800	34084694	1565	1565	1565	1565	0
427	20241002	134700	34084694	1565	1565	1565	1565	0
428	20241002	134600	34084694	1565	1565	1565	1565	0
429	20241002	134500	34084694	1565	1565	1565	1565	0
430	20241002	134400	34084694	1565	1565	1565	1565	0
431	20241002	134300	34084694	1565	1565	1565	1565	0
432	20241002	134200	34084694	1565	1565	1565	1565	0
433	20241002	134100	34084694	1565	1565	1565	1565	0
434	20241002	134000	34084694	1565	1565	1565	1565	0
435	20241002	133900	34084694	1565	1565	1565	1565	0
436	20241002	133800	34084694	1565	1565	1565	1565	0
437	20241002	133700	34084694	1565	1565	1565	1565	0
438	20241002	133600	34084694	1565	1565	1565	1565	0
439	20241002	133500	34084694	1565	1565	1565	1565	0
440	20241002	133400	34084694	1565	1565	1565	1565	201
441	20241002	133300	33770129	1566	1566	1566	1566	0
442	20241002	133200	33770129	1566	1566	1566	1566	0
443	20241002	133100	33770129	1566	1566	1566	1566	0
444	20241002	133000	33770129	1566	1566	1566	1566	1
445	20241002	132900	33768563	1566	1566	1566	1566	0
446	20241002	132800	33768563	1566	1566	1566	1566	500
447	20241002	132700	32985563	1566	1566	1566	1566	0
448	20241002	132600	32985563	1566	1566	1566	1566	0
449	20241002	132500	32985563	1566	1566	1566	1566	0
450	20241002	132400	32985563	1566	1566	1566	1566	0
451	20241002	132300	32985563	1566	1566	1566	1566	0
452	20241002	132200	32985563	1566	1566	1566	1566	0
453	20241002	132100	32985563	1566	1566	1566	1566	0
454	20241002	132000	32985563	1566	1566	1566	1566	0
455	20241002	131900	32985563	1566	1566	1566	1566	0
456	20241002	131800	32985563	1566	1566	1566	1566	5
457	20241002	131700	32977733	1566	1566	1566	1566	0
458	20241002	131600	32977733	1566	1566	1566	1566	0
459	20241002	131500	32977733	1566	1566	1566	1566	0
460	20241002	131400	32977733	1566	1566	1566	1566	0
461	20241002	131300	32977733	1566	1566	1566	1566	0
462	20241002	131200	32977733	1566	1566	1566	1566	0
463	20241002	131100	32977733	1566	1566	1566	1566	12
464	20241002	131000	32958941	1568	1568	1568	1568	0
465	20241002	130900	32958941	1568	1568	1568	1568	0
466	20241002	130800	32958941	1568	1568	1568	1568	0
467	20241002	130700	32958941	1568	1568	1568	1568	0
468	20241002	130600	32958941	1568	1568	1568	1568	0
469	20241002	130500	32958941	1568	1568	1568	1568	0
470	20241002	130400	32958941	1568	1568	1568	1568	0
471	20241002	130300	32958941	1568	1568	1568	1568	0
472	20241002	130200	32958941	1568	1568	1568	1568	0
473	20241002	130100	32958941	1568	1566	1568	1566	808
474	20241002	130000	31693611	1566	1566	1566	1566	193
475	20241002	125900	31391373	1566	1566	1566	1566	0
476	20241002	125800	31391373	1566	1566	1566	1566	0
477	20241002	125700	31391373	1566	1566	1566	1566	0
478	20241002	125600	31391373	1566	1566	1566	1566	1
479	20241002	125500	31389807	1566	1566	1566	1566	1
480	20241002	125400	31388241	1565	1565	1565	1565	2010
481	20241002	125300	28242591	1565	1565	1565	1565	0
482	20241002	125200	28242591	1565	1565	1565	1565	0
483	20241002	125100	28242591	1565	1565	1565	1565	0
484	20241002	125000	28242591	1565	1565	1565	1565	1
485	20241002	124900	28241026	1563	1563	1563	1563	1587
486	20241002	124800	25760545	1563	1563	1563	1563	1
487	20241002	124700	25758982	1563	1563	1563	1563	0
488	20241002	124600	25758982	1563	1563	1563	1563	0
489	20241002	124500	25758982	1563	1563	1563	1563	0
490	20241002	124400	25758982	1563	1563	1563	1563	0
491	20241002	124300	25758982	1563	1563	1563	1563	0
492	20241002	124200	25758982	1563	1563	1563	1563	0
493	20241002	124100	25758982	1563	1563	1563	1563	0
494	20241002	124000	25758982	1563	1563	1563	1563	0
495	20241002	123900	25758982	1563	1563	1563	1563	0
496	20241002	123800	25758982	1563	1563	1563	1563	0
497	20241002	123700	25758982	1563	1563	1563	1563	0
498	20241002	123600	25758982	1563	1563	1563	1563	0
499	20241002	123500	25758982	1563	1563	1563	1563	0
500	20241002	123400	25758982	1563	1563	1563	1563	0
501	20241002	123300	25758982	1563	1563	1563	1563	0
502	20241002	123200	25758982	1563	1563	1563	1563	0
503	20241002	123100	25758982	1563	1563	1563	1563	0
504	20241002	123000	25758982	1563	1563	1563	1563	34
505	20241002	122900	25705840	1564	1564	1564	1564	0
506	20241002	122800	25705840	1564	1564	1564	1564	0
507	20241002	122700	25705840	1564	1564	1564	1564	0
508	20241002	122600	25705840	1564	1564	1564	1564	100
509	20241002	122500	25549440	1564	1564	1564	1564	0
510	20241002	122400	25549440	1564	1564	1564	1564	1
511	20241002	122300	25547876	1553	1560	1560	1553	600
512	20241002	122200	24615468	1564	1564	1564	1564	0
513	20241002	122100	24615468	1564	1564	1564	1564	1
514	20241002	122000	24613904	1564	1564	1564	1564	0
515	20241002	121900	24613904	1564	1564	1564	1564	0
516	20241002	121800	24613904	1564	1564	1564	1564	0
517	20241002	121700	24613904	1564	1564	1564	1564	0
518	20241002	121600	24613904	1564	1564	1564	1564	0
519	20241002	121500	24613904	1564	1564	1564	1564	0
520	20241002	121400	24613904	1564	1564	1564	1564	0
521	20241002	121300	24613904	1564	1564	1564	1564	0
522	20241002	121200	24613904	1564	1564	1564	1564	0
523	20241002	121100	24613904	1564	1564	1564	1564	0
524	20241002	121000	24613904	1564	1564	1564	1564	0
525	20241002	120900	24613904	1564	1564	1564	1564	5
526	20241002	120800	24606084	1564	1564	1564	1564	0
527	20241002	120700	24606084	1564	1564	1564	1564	0
528	20241002	120600	24606084	1564	1564	1564	1564	0
529	20241002	120500	24606084	1564	1564	1564	1564	0
530	20241002	120400	24606084	1564	1564	1564	1564	0
531	20241002	120300	24606084	1564	1564	1564	1564	0
532	20241002	120200	24606084	1564	1564	1564	1564	0
533	20241002	120100	24606084	1564	1564	1564	1564	0
534	20241002	120000	24606084	1564	1564	1564	1564	11
535	20241002	115900	24588880	1560	1560	1560	1560	0
536	20241002	115800	24588880	1560	1560	1560	1560	50
537	20241002	115700	24510880	1564	1564	1564	1564	0
538	20241002	115600	24510880	1564	1564	1564	1564	0
539	20241002	115500	24510880	1564	1564	1564	1564	0
540	20241002	115400	24510880	1564	1564	1564	1564	0
541	20241002	115300	24510880	1564	1564	1564	1564	0
542	20241002	115200	24510880	1564	1564	1564	1564	1
543	20241002	115100	24509316	1564	1564	1564	1564	0
544	20241002	115000	24509316	1564	1564	1564	1564	0
545	20241002	114900	24509316	1564	1564	1564	1564	100
546	20241002	114800	24352916	1564	1564	1564	1564	0
547	20241002	114700	24352916	1564	1564	1564	1564	0
548	20241002	114600	24352916	1564	1564	1564	1564	127
549	20241002	114500	24154288	1564	1564	1564	1564	0
550	20241002	114400	24154288	1564	1564	1564	1564	0
551	20241002	114300	24154288	1564	1564	1564	1564	0
552	20241002	114200	24154288	1564	1564	1564	1564	0
553	20241002	114100	24154288	1564	1564	1564	1564	0
554	20241002	114000	24154288	1564	1564	1564	1564	0
555	20241002	113900	24154288	1564	1564	1564	1564	0
556	20241002	113800	24154288	1564	1564	1564	1564	0
557	20241002	113700	24154288	1564	1564	1564	1564	2
558	20241002	113600	24151160	1564	1564	1564	1564	0
559	20241002	113500	24151160	1564	1564	1564	1564	0
560	20241002	113400	24151160	1564	1564	1564	1564	0
561	20241002	113300	24151160	1564	1564	1564	1564	0
562	20241002	113200	24151160	1564	1564	1564	1564	0
563	20241002	113100	24151160	1564	1564	1564	1564	0
564	20241002	113000	24151160	1564	1564	1564	1564	1
565	20241002	112900	24149596	1560	1560	1560	1560	0
566	20241002	112800	24149596	1560	1560	1560	1560	1
567	20241002	112700	24148036	1564	1564	1564	1564	0
568	20241002	112600	24148036	1564	1564	1564	1564	0
569	20241002	112500	24148036	1564	1564	1564	1564	0
570	20241002	112400	24148036	1564	1564	1564	1564	0
571	20241002	112300	24148036	1564	1564	1564	1564	0
572	20241002	112200	24148036	1564	1564	1564	1564	0
573	20241002	112100	24148036	1564	1564	1564	1564	0
574	20241002	112000	24148036	1564	1564	1564	1564	0
575	20241002	111900	24148036	1564	1564	1564	1564	0
576	20241002	111800	24148036	1564	1564	1564	1564	0
577	20241002	111700	24148036	1564	1564	1564	1564	0
578	20241002	111600	24148036	1564	1564	1564	1564	0
579	20241002	111500	24148036	1564	1564	1564	1564	0
580	20241002	111400	24148036	1564	1564	1564	1564	0
581	20241002	111300	24148036	1564	1564	1564	1564	0
582	20241002	111200	24148036	1564	1564	1564	1564	0
583	20241002	111100	24148036	1564	1562	1564	1562	13
584	20241002	111000	24127728	1562	1562	1562	1562	0
585	20241002	110900	24127728	1562	1562	1562	1562	0
586	20241002	110800	24127728	1562	1562	1562	1562	0
587	20241002	110700	24127728	1562	1562	1562	1562	33
588	20241002	110600	24076182	1562	1562	1562	1562	0
589	20241002	110500	24076182	1562	1562	1562	1562	0
590	20241002	110400	24076182	1562	1562	1562	1562	0
591	20241002	110300	24076182	1562	1562	1562	1562	0
592	20241002	110200	24076182	1562	1562	1562	1562	0
593	20241002	110100	24076182	1562	1562	1562	1562	9
594	20241002	110000	24062124	1562	1562	1562	1562	0
595	20241002	105900	24062124	1562	1562	1562	1562	0
596	20241002	105800	24062124	1562	1562	1562	1562	0
597	20241002	105700	24062124	1562	1562	1562	1562	0
598	20241002	105600	24062124	1562	1562	1562	1562	0
599	20241002	105500	24062124	1562	1562	1562	1562	0
600	20241002	105400	24062124	1562	1562	1562	1562	0
601	20241002	105300	24062124	1562	1562	1562	1562	0
602	20241002	105200	24062124	1562	1562	1562	1562	0
603	20241002	105100	24062124	1562	1562	1562	1562	0
604	20241002	105000	24062124	1562	1562	1562	1562	0
605	20241002	104900	24062124	1562	1562	1562	1562	0
606	20241002	104800	24062124	1562	1562	1562	1562	0
607	20241002	104700	24062124	1562	1562	1562	1562	0
608	20241002	104600	24062124	1562	1562	1562	1562	4
609	20241002	104500	24055876	1563	1563	1563	1563	0
610	20241002	104400	24055876	1563	1563	1563	1563	0
611	20241002	104300	24055876	1563	1563	1563	1563	0
612	20241002	104200	24055876	1563	1563	1563	1563	0
613	20241002	104100	24055876	1563	1560	1563	1560	24
614	20241002	104000	24018430	1560	1560	1560	1560	399
615	20241002	103900	23395990	1560	1560	1560	1560	0
616	20241002	103800	23395990	1560	1560	1560	1560	0
617	20241002	103700	23395990	1560	1560	1560	1560	0
618	20241002	103600	23395990	1560	1560	1560	1560	0
619	20241002	103500	23395990	1560	1559	1560	1559	99
620	20241002	103400	23241610	1554	1560	1560	1554	235
621	20241002	103300	22876036	1560	1560	1560	1560	20
622	20241002	103200	22844836	1560	1560	1560	1560	0
623	20241002	103100	22844836	1560	1560	1560	1560	0
624	20241002	103000	22844836	1560	1560	1560	1560	0
625	20241002	102900	22844836	1560	1560	1560	1560	0
626	20241002	102800	22844836	1560	1560	1560	1560	0
627	20241002	102700	22844836	1560	1560	1560	1560	0
628	20241002	102600	22844836	1560	1560	1560	1560	0
629	20241002	102500	22844836	1560	1560	1560	1560	1
630	20241002	102400	22843276	1552	1552	1552	1552	30
631	20241002	102300	22796716	1560	1553	1560	1553	31
632	20241002	102200	22748566	1552	1552	1552	1552	29
633	20241002	102100	22703558	1560	1560	1560	1553	32
634	20241002	102000	22653848	1553	1559	1560	1553	164
635	20241002	101900	22398220	1560	1560	1560	1560	0
636	20241002	101800	22398220	1560	1560	1560	1560	0
637	20241002	101700	22398220	1560	1560	1560	1560	0
638	20241002	101600	22398220	1560	1560	1560	1560	2
639	20241002	101500	22395100	1560	1560	1560	1560	1
640	20241002	101400	22393540	1563	1563	1563	1563	0
641	20241002	101300	22393540	1563	1562	1563	1562	13
642	20241002	101200	22373233	1562	1562	1562	1562	0
643	20241002	101100	22373233	1562	1562	1562	1562	0
644	20241002	101000	22373233	1562	1562	1562	1562	0
645	20241002	100900	22373233	1562	1562	1562	1562	1
646	20241002	100800	22371671	1560	1560	1560	1560	999
647	20241002	100700	20813231	1560	1560	1560	1560	1
648	20241002	100600	20811671	1560	1560	1560	1560	0
649	20241002	100500	20811671	1560	1560	1560	1560	5
650	20241002	100400	20803871	1560	1560	1560	1560	1
651	20241002	100300	20802311	1560	1560	1560	1560	0
652	20241002	100200	20802311	1560	1560	1560	1560	1
653	20241002	100100	20800751	1560	1560	1560	1560	0
654	20241002	100000	20800751	1560	1560	1560	1560	0
655	20241002	095900	20800751	1560	1560	1560	1560	0
656	20241002	095800	20800751	1560	1560	1560	1560	0
657	20241002	095700	20800751	1560	1560	1560	1560	0
658	20241002	095600	20800751	1560	1560	1560	1560	0
659	20241002	095500	20800751	1560	1560	1560	1560	0
660	20241002	095400	20800751	1560	1560	1560	1560	0
661	20241002	095300	20800751	1560	1560	1560	1560	0
662	20241002	095200	20800751	1560	1560	1560	1560	0
663	20241002	095100	20800751	1560	1560	1560	1551	831
664	20241002	095000	19511295	1562	1562	1562	1562	0
665	20241002	094900	19511295	1562	1562	1562	1562	0
666	20241002	094800	19511295	1562	1562	1562	1562	0
667	20241002	094700	19511295	1562	1562	1562	1561	21
668	20241002	094600	19478503	1562	1562	1562	1562	19
669	20241002	094500	19448825	1562	1562	1562	1562	10
670	20241002	094400	19433205	1562	1560	1562	1560	12
671	20241002	094300	19414478	1559	1559	1559	1559	0
672	20241002	094200	19414478	1559	1559	1559	1559	0
673	20241002	094100	19414478	1559	1559	1559	1559	0
674	20241002	094000	19414478	1559	1559	1559	1559	10
675	20241002	093900	19398888	1559	1559	1559	1559	0
676	20241002	093800	19398888	1559	1559	1559	1559	0
677	20241002	093700	19398888	1559	1559	1559	1559	0
678	20241002	093600	19398888	1559	1559	1559	1559	0
679	20241002	093500	19398888	1559	1559	1559	1559	0
680	20241002	093400	19398888	1559	1559	1559	1559	100
681	20241002	093300	19242988	1559	1559	1559	1559	100
682	20241002	093200	19087088	1559	1558	1559	1558	99
683	20241002	093100	18932834	1558	1558	1558	1558	1
684	20241002	093000	18931276	1556	1558	1558	1556	13
685	20241002	092900	18911042	1558	1558	1558	1558	10
686	20241002	092800	18895462	1560	1560	1560	1560	0
687	20241002	092700	18895462	1560	1560	1560	1560	1
688	20241002	092600	18893902	1565	1565	1565	1565	0
689	20241002	092500	18893902	1565	1565	1565	1565	0
690	20241002	092400	18893902	1565	1552	1565	1552	413
691	20241002	092300	18248092	1556	1556	1556	1556	116
692	20241002	092200	18067596	1556	1556	1556	1556	0
693	20241002	092100	18067596	1556	1556	1556	1556	0
694	20241002	092000	18067596	1556	1552	1556	1552	2
695	20241002	091900	18064488	1556	1556	1556	1556	56
696	20241002	091800	17977352	1556	1556	1556	1556	200
697	20241002	091700	17666152	1556	1556	1556	1556	100
698	20241002	091600	17510552	1556	1556	1556	1556	4
699	20241002	091500	17504328	1556	1556	1556	1556	0
700	20241002	091400	17504328	1556	1556	1556	1556	0
701	20241002	091300	17504328	1556	1556	1556	1556	1
702	20241002	091200	17502772	1550	1550	1550	1550	0
703	20241002	091100	17502772	1550	1550	1550	1550	0
704	20241002	091000	17502772	1550	1551	1551	1550	1428
705	20241002	090900	15288991	1551	1551	1551	1551	905
706	20241002	090800	13885336	1558	1554	1558	1554	5
707	20241002	090700	13877556	1551	1553	1553	1551	200
708	20241002	090600	13567124	1553	1553	1553	1553	15
709	20241002	090500	13543829	1553	1553	1553	1553	0
710	20241002	090400	13543829	1553	1550	1553	1550	1002
711	20241002	090300	11990725	1547	1550	1550	1546	1318
712	20241002	090200	9951833	1550	1553	1553	1550	516
713	20241002	090100	9151705	1553	1553	1553	1553	100
714	20241002	090000	8996405	1553	1547	1553	1547	5815