KissMeData/083470/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195600	135416639	1394	1394	1394	1394	922
3	20241002	195500	135416639	1394	1394	1394	1394	0
4	20241002	195400	135416639	1394	1394	1394	1394	0
5	20241002	195300	135416639	1394	1394	1394	1394	0
6	20241002	195200	135416639	1394	1394	1394	1394	0
7	20241002	195100	135416639	1394	1394	1394	1394	0
8	20241002	195000	135416639	1394	1394	1394	1394	0
9	20241002	194900	135416639	1394	1394	1394	1394	0
10	20241002	194800	135416639	1394	1394	1394	1394	0
11	20241002	194700	135416639	1394	1394	1394	1394	0
12	20241002	194600	135416639	1394	1394	1394	1394	0
13	20241002	194500	135416639	1394	1394	1394	1394	0
14	20241002	194400	135416639	1394	1394	1394	1394	0
15	20241002	194300	135416639	1394	1394	1394	1394	0
16	20241002	194200	135416639	1394	1394	1394	1394	0
17	20241002	194100	135416639	1394	1394	1394	1394	0
18	20241002	194000	135416639	1394	1394	1394	1394	0
19	20241002	193900	135416639	1394	1394	1394	1394	0
20	20241002	193800	135416639	1394	1394	1394	1394	0
21	20241002	193700	135416639	1394	1394	1394	1394	0
22	20241002	193600	135416639	1394	1394	1394	1394	0
23	20241002	193500	135416639	1394	1394	1394	1394	0
24	20241002	193400	135416639	1394	1394	1394	1394	0
25	20241002	193300	135416639	1394	1394	1394	1394	0
26	20241002	193200	135416639	1394	1394	1394	1394	0
27	20241002	193100	135416639	1394	1394	1394	1394	0
28	20241002	193000	135416639	1394	1394	1394	1394	0
29	20241002	192900	135416639	1394	1394	1394	1394	0
30	20241002	192800	135416639	1394	1394	1394	1394	0
31	20241002	192700	135416639	1394	1394	1394	1394	0
32	20241002	192600	135416639	1394	1394	1394	1394	922
33	20241002	192500	135416639	1394	1394	1394	1394	0
34	20241002	192400	135416639	1394	1394	1394	1394	0
35	20241002	192300	135416639	1394	1394	1394	1394	0
36	20241002	192200	135416639	1394	1394	1394	1394	0
37	20241002	192100	135416639	1394	1394	1394	1394	0
38	20241002	192000	135416639	1394	1394	1394	1394	0
39	20241002	191900	135416639	1394	1394	1394	1394	0
40	20241002	191800	135416639	1394	1394	1394	1394	0
41	20241002	191700	135416639	1394	1394	1394	1394	0
42	20241002	191600	135416639	1394	1394	1394	1394	0
43	20241002	191500	135416639	1394	1394	1394	1394	0
44	20241002	191400	135416639	1394	1394	1394	1394	0
45	20241002	191300	135416639	1394	1394	1394	1394	0
46	20241002	191200	135416639	1394	1394	1394	1394	0
47	20241002	191100	135416639	1394	1394	1394	1394	0
48	20241002	191000	135416639	1394	1394	1394	1394	0
49	20241002	190900	135416639	1394	1394	1394	1394	0
50	20241002	190800	135416639	1394	1394	1394	1394	0
51	20241002	190700	135416639	1394	1394	1394	1394	0
52	20241002	190600	135416639	1394	1394	1394	1394	0
53	20241002	190500	135416639	1394	1394	1394	1394	0
54	20241002	190400	135416639	1394	1394	1394	1394	0
55	20241002	190300	135416639	1394	1394	1394	1394	0
56	20241002	190200	135416639	1394	1394	1394	1394	0
57	20241002	190100	135416639	1394	1394	1394	1394	0
58	20241002	190000	135416639	1394	1394	1394	1394	0
59	20241002	185900	135416639	1394	1394	1394	1394	0
60	20241002	185800	135416639	1394	1394	1394	1394	0
61	20241002	185700	135416639	1394	1394	1394	1394	0
62	20241002	185600	135416639	1394	1394	1394	1394	922
63	20241002	185500	135416639	1394	1394	1394	1394	0
64	20241002	185400	135416639	1394	1394	1394	1394	0
65	20241002	185300	135416639	1394	1394	1394	1394	0
66	20241002	185200	135416639	1394	1394	1394	1394	0
67	20241002	185100	135416639	1394	1394	1394	1394	0
68	20241002	185000	135416639	1394	1394	1394	1394	0
69	20241002	184900	135416639	1394	1394	1394	1394	0
70	20241002	184800	135416639	1394	1394	1394	1394	0
71	20241002	184700	135416639	1394	1394	1394	1394	0
72	20241002	184600	135416639	1394	1394	1394	1394	0
73	20241002	184500	135416639	1394	1394	1394	1394	0
74	20241002	184400	135416639	1394	1394	1394	1394	0
75	20241002	184300	135416639	1394	1394	1394	1394	0
76	20241002	184200	135416639	1394	1394	1394	1394	0
77	20241002	184100	135416639	1394	1394	1394	1394	0
78	20241002	184000	135416639	1394	1394	1394	1394	0
79	20241002	183900	135416639	1394	1394	1394	1394	0
80	20241002	183800	135416639	1394	1394	1394	1394	0
81	20241002	183700	135416639	1394	1394	1394	1394	0
82	20241002	183600	135416639	1394	1394	1394	1394	0
83	20241002	183500	135416639	1394	1394	1394	1394	0
84	20241002	183400	135416639	1394	1394	1394	1394	0
85	20241002	183300	135416639	1394	1394	1394	1394	0
86	20241002	183200	135416639	1394	1394	1394	1394	0
87	20241002	183100	135416639	1394	1394	1394	1394	0
88	20241002	183000	135416639	1394	1394	1394	1394	0
89	20241002	182900	135416639	1394	1394	1394	1394	0
90	20241002	182800	135416639	1394	1394	1394	1394	0
91	20241002	182700	135416639	1394	1394	1394	1394	0
92	20241002	182600	135416639	1394	1394	1394	1394	922
93	20241002	182500	135416639	1394	1394	1394	1394	0
94	20241002	182400	135416639	1394	1394	1394	1394	0
95	20241002	182300	135416639	1394	1394	1394	1394	0
96	20241002	182200	135416639	1394	1394	1394	1394	0
97	20241002	182100	135416639	1394	1394	1394	1394	0
98	20241002	182000	135416639	1394	1394	1394	1394	0
99	20241002	181900	135416639	1394	1394	1394	1394	0
100	20241002	181800	135416639	1394	1394	1394	1394	0
101	20241002	181700	135416639	1394	1394	1394	1394	0
102	20241002	181600	135416639	1394	1394	1394	1394	0
103	20241002	181500	135416639	1394	1394	1394	1394	0
104	20241002	181400	135416639	1394	1394	1394	1394	0
105	20241002	181300	135416639	1394	1394	1394	1394	0
106	20241002	181200	135416639	1394	1394	1394	1394	0
107	20241002	181100	135416639	1394	1394	1394	1394	0
108	20241002	181000	135416639	1394	1394	1394	1394	0
109	20241002	180900	135416639	1394	1394	1394	1394	0
110	20241002	180800	135416639	1394	1394	1394	1394	0
111	20241002	180700	135416639	1394	1394	1394	1394	0
112	20241002	180600	135416639	1394	1394	1394	1394	0
113	20241002	180500	135416639	1394	1394	1394	1394	0
114	20241002	180400	135416639	1394	1394	1394	1394	0
115	20241002	180300	135416639	1394	1394	1394	1394	0
116	20241002	180200	135416639	1394	1394	1394	1394	0
117	20241002	180100	135416639	1394	1394	1394	1394	0
118	20241002	180000	135416639	1394	1394	1394	1394	0
119	20241002	175900	135416639	1394	1394	1394	1394	0
120	20241002	175800	135416639	1394	1394	1394	1394	0
121	20241002	175700	135416639	1394	1394	1394	1394	0
122	20241002	175600	135416639	1394	1394	1394	1394	922
123	20241002	175500	135416639	1394	1394	1394	1394	0
124	20241002	175400	135416639	1394	1394	1394	1394	0
125	20241002	175300	135416639	1394	1394	1394	1394	0
126	20241002	175200	135416639	1394	1394	1394	1394	0
127	20241002	175100	135416639	1394	1394	1394	1394	0
128	20241002	175000	135416639	1394	1394	1394	1394	0
129	20241002	174900	135416639	1394	1394	1394	1394	0
130	20241002	174800	135416639	1394	1394	1394	1394	0
131	20241002	174700	135416639	1394	1394	1394	1394	0
132	20241002	174600	135416639	1394	1394	1394	1394	0
133	20241002	174500	135416639	1394	1394	1394	1394	0
134	20241002	174400	135416639	1394	1394	1394	1394	0
135	20241002	174300	135416639	1394	1394	1394	1394	0
136	20241002	174200	135416639	1394	1394	1394	1394	0
137	20241002	174100	135416639	1394	1394	1394	1394	0
138	20241002	174000	135416639	1394	1394	1394	1394	0
139	20241002	173900	135416639	1394	1394	1394	1394	0
140	20241002	173800	135416639	1394	1394	1394	1394	0
141	20241002	173700	135416639	1394	1394	1394	1394	0
142	20241002	173600	135416639	1394	1394	1394	1394	0
143	20241002	173500	135416639	1394	1394	1394	1394	0
144	20241002	173400	135416639	1394	1394	1394	1394	0
145	20241002	173300	135416639	1394	1394	1394	1394	0
146	20241002	173200	135416639	1394	1394	1394	1394	0
147	20241002	173100	135416639	1394	1394	1394	1394	0
148	20241002	173000	135416639	1394	1394	1394	1394	0
149	20241002	172900	135416639	1394	1394	1394	1394	0
150	20241002	172800	135416639	1394	1394	1394	1394	0
151	20241002	172700	135416639	1394	1394	1394	1394	0
152	20241002	172600	135416639	1394	1394	1394	1394	922
153	20241002	172500	135416639	1394	1394	1394	1394	0
154	20241002	172400	135416639	1394	1394	1394	1394	0
155	20241002	172300	135416639	1394	1394	1394	1394	0
156	20241002	172200	135416639	1394	1394	1394	1394	0
157	20241002	172100	135416639	1394	1394	1394	1394	0
158	20241002	172000	135416639	1394	1394	1394	1394	0
159	20241002	171900	135416639	1394	1394	1394	1394	0
160	20241002	171800	135416639	1394	1394	1394	1394	0
161	20241002	171700	135416639	1394	1394	1394	1394	0
162	20241002	171600	135416639	1394	1394	1394	1394	0
163	20241002	171500	135416639	1394	1394	1394	1394	0
164	20241002	171400	135416639	1394	1394	1394	1394	0
165	20241002	171300	135416639	1394	1394	1394	1394	0
166	20241002	171200	135416639	1394	1394	1394	1394	0
167	20241002	171100	135416639	1394	1394	1394	1394	0
168	20241002	171000	135416639	1394	1394	1394	1394	0
169	20241002	170900	135416639	1394	1394	1394	1394	0
170	20241002	170800	135416639	1394	1394	1394	1394	0
171	20241002	170700	135416639	1394	1394	1394	1394	0
172	20241002	170600	135416639	1394	1394	1394	1394	0
173	20241002	170500	135416639	1394	1394	1394	1394	0
174	20241002	170400	135416639	1394	1394	1394	1394	0
175	20241002	170300	135416639	1394	1394	1394	1394	0
176	20241002	170200	135416639	1394	1394	1394	1394	0
177	20241002	170100	135416639	1394	1394	1394	1394	0
178	20241002	170000	135416639	1394	1394	1394	1394	0
179	20241002	165900	135416639	1394	1394	1394	1394	0
180	20241002	165800	135416639	1394	1394	1394	1394	0
181	20241002	165700	135416639	1394	1394	1394	1394	0
182	20241002	165600	135416639	1394	1394	1394	1394	922
183	20241002	165500	135416639	1394	1394	1394	1394	0
184	20241002	165400	135416639	1394	1394	1394	1394	0
185	20241002	165300	135416639	1394	1394	1394	1394	0
186	20241002	165200	135416639	1394	1394	1394	1394	0
187	20241002	165100	135416639	1394	1394	1394	1394	0
188	20241002	165000	135416639	1394	1394	1394	1394	0
189	20241002	164900	135416639	1394	1394	1394	1394	0
190	20241002	164800	135416639	1394	1394	1394	1394	0
191	20241002	164700	135416639	1394	1394	1394	1394	0
192	20241002	164600	135416639	1394	1394	1394	1394	0
193	20241002	164500	135416639	1394	1394	1394	1394	0
194	20241002	164400	135416639	1394	1394	1394	1394	0
195	20241002	164300	135416639	1394	1394	1394	1394	0
196	20241002	164200	135416639	1394	1394	1394	1394	0
197	20241002	164100	135416639	1394	1394	1394	1394	0
198	20241002	164000	135416639	1394	1394	1394	1394	0
199	20241002	163900	135416639	1394	1394	1394	1394	0
200	20241002	163800	135416639	1394	1394	1394	1394	0
201	20241002	163700	135416639	1394	1394	1394	1394	0
202	20241002	163600	135416639	1394	1394	1394	1394	0
203	20241002	163500	135416639	1394	1394	1394	1394	0
204	20241002	163400	135416639	1394	1394	1394	1394	0
205	20241002	163300	135416639	1394	1394	1394	1394	0
206	20241002	163200	135416639	1394	1394	1394	1394	0
207	20241002	163100	135416639	1394	1394	1394	1394	0
208	20241002	163000	135416639	1394	1394	1394	1394	0
209	20241002	162900	135416639	1394	1394	1394	1394	0
210	20241002	162800	135416639	1394	1394	1394	1394	0
211	20241002	162700	135416639	1394	1394	1394	1394	0
212	20241002	162600	135416639	1394	1394	1394	1394	922
213	20241002	162500	135416639	1394	1394	1394	1394	0
214	20241002	162400	135416639	1394	1394	1394	1394	0
215	20241002	162300	135416639	1394	1394	1394	1394	0
216	20241002	162200	135416639	1394	1394	1394	1394	0
217	20241002	162100	135416639	1394	1394	1394	1394	0
218	20241002	162000	135416639	1394	1394	1394	1394	0
219	20241002	161900	135416639	1394	1394	1394	1394	0
220	20241002	161800	135416639	1394	1394	1394	1394	0
221	20241002	161700	135416639	1394	1394	1394	1394	0
222	20241002	161600	135416639	1394	1394	1394	1394	0
223	20241002	161500	135416639	1394	1394	1394	1394	0
224	20241002	161400	135416639	1394	1394	1394	1394	0
225	20241002	161300	135416639	1394	1394	1394	1394	0
226	20241002	161200	135416639	1394	1394	1394	1394	0
227	20241002	161100	135416639	1394	1394	1394	1394	0
228	20241002	161000	135416639	1394	1394	1394	1394	0
229	20241002	160900	135416639	1394	1394	1394	1394	0
230	20241002	160800	135416639	1394	1394	1394	1394	0
231	20241002	160700	135416639	1394	1394	1394	1394	0
232	20241002	160600	135416639	1394	1394	1394	1394	0
233	20241002	160500	135416639	1394	1394	1394	1394	0
234	20241002	160400	135416639	1394	1394	1394	1394	0
235	20241002	160300	135416639	1394	1394	1394	1394	0
236	20241002	160200	135416639	1394	1394	1394	1394	0
237	20241002	160100	135416639	1394	1394	1394	1394	0
238	20241002	160000	135416639	1394	1394	1394	1394	0
239	20241002	155900	135416639	1394	1394	1394	1394	0
240	20241002	155800	135416639	1394	1394	1394	1394	0
241	20241002	155700	135416639	1394	1394	1394	1394	0
242	20241002	155600	135416639	1394	1394	1394	1394	922
243	20241002	155500	135416639	1394	1394	1394	1394	0
244	20241002	155400	135416639	1394	1394	1394	1394	0
245	20241002	155300	135416639	1394	1394	1394	1394	0
246	20241002	155200	135416639	1394	1394	1394	1394	0
247	20241002	155100	135416639	1394	1394	1394	1394	0
248	20241002	155000	135416639	1394	1394	1394	1394	0
249	20241002	154900	135416639	1394	1394	1394	1394	0
250	20241002	154800	135416639	1394	1394	1394	1394	0
251	20241002	154700	135416639	1394	1394	1394	1394	0
252	20241002	154600	135416639	1394	1394	1394	1394	0
253	20241002	154500	135416639	1394	1394	1394	1394	0
254	20241002	154400	135416639	1394	1394	1394	1394	0
255	20241002	154300	135416639	1394	1394	1394	1394	0
256	20241002	154200	135416639	1394	1394	1394	1394	0
257	20241002	154100	135416639	1394	1394	1394	1394	0
258	20241002	154000	135416639	1394	1394	1394	1394	0
259	20241002	153900	135416639	1394	1394	1394	1394	0
260	20241002	153800	135416639	1394	1394	1394	1394	0
261	20241002	153700	135416639	1394	1394	1394	1394	0
262	20241002	153600	135416639	1394	1394	1394	1394	0
263	20241002	153500	135416639	1394	1394	1394	1394	0
264	20241002	153400	135416639	1394	1394	1394	1394	0
265	20241002	153300	135416639	1394	1394	1394	1394	0
266	20241002	153200	135416639	1394	1394	1394	1394	0
267	20241002	153100	135416639	1394	1394	1394	1394	0
268	20241002	153000	135416639	1394	1394	1394	1394	922
269	20241002	152900	134131371	1382	1382	1382	1382	0
270	20241002	152800	134131371	1382	1382	1382	1382	0
271	20241002	152700	134131371	1382	1382	1382	1382	0
272	20241002	152600	134131371	1382	1382	1382	1382	0
273	20241002	152500	134131371	1382	1382	1382	1382	0
274	20241002	152400	134131371	1382	1382	1382	1382	0
275	20241002	152300	134131371	1382	1382	1382	1382	0
276	20241002	152200	134131371	1382	1382	1382	1382	0
277	20241002	152100	134131371	1382	1382	1382	1382	0
278	20241002	152000	134131371	1382	1382	1382	1382	0
279	20241002	151900	134131371	1382	1381	1382	1370	149
280	20241002	151800	133926404	1382	1395	1395	1381	414
281	20241002	151700	133354266	1388	1395	1395	1388	86
282	20241002	151600	133234392	1395	1395	1395	1395	0
283	20241002	151500	133234392	1395	1395	1395	1395	0
284	20241002	151400	133234392	1395	1395	1395	1395	0
285	20241002	151300	133234392	1395	1395	1395	1395	0
286	20241002	151200	133234392	1395	1394	1395	1391	4
287	20241002	151100	133228818	1396	1396	1396	1396	0
288	20241002	151000	133228818	1396	1388	1396	1388	364
289	20241002	150900	132720854	1397	1395	1397	1395	1000
290	20241002	150800	131325664	1398	1398	1398	1398	0
291	20241002	150700	131325664	1398	1385	1398	1385	19
292	20241002	150600	131299246	1383	1380	1383	1380	2500
293	20241002	150500	127843471	1380	1380	1380	1380	0
294	20241002	150400	127843471	1380	1380	1380	1380	0
295	20241002	150300	127843471	1380	1380	1380	1380	0
296	20241002	150200	127843471	1380	1380	1380	1380	0
297	20241002	150100	127843471	1380	1380	1380	1380	0
298	20241002	150000	127843471	1380	1379	1380	1379	1200
299	20241002	145900	126188151	1380	1380	1380	1380	0
300	20241002	145800	126188151	1380	1380	1380	1380	0
301	20241002	145700	126188151	1380	1380	1380	1380	0
302	20241002	145600	126188151	1380	1380	1380	1380	0
303	20241002	145500	126188151	1380	1380	1380	1380	0
304	20241002	145400	126188151	1380	1380	1380	1380	0
305	20241002	145300	126188151	1380	1380	1380	1380	0
306	20241002	145200	126188151	1380	1380	1380	1380	0
307	20241002	145100	126188151	1380	1380	1380	1380	0
308	20241002	145000	126188151	1380	1380	1380	1380	0
309	20241002	144900	126188151	1380	1380	1380	1380	0
310	20241002	144800	126188151	1380	1380	1380	1380	0
311	20241002	144700	126188151	1380	1380	1380	1380	0
312	20241002	144600	126188151	1380	1380	1380	1380	1
313	20241002	144500	126186771	1379	1379	1379	1379	1200
314	20241002	144400	124531971	1379	1379	1379	1379	0
315	20241002	144300	124531971	1379	1379	1379	1379	0
316	20241002	144200	124531971	1379	1379	1379	1379	0
317	20241002	144100	124531971	1379	1379	1379	1379	162
318	20241002	144000	124308573	1379	1379	1379	1379	0
319	20241002	143900	124308573	1379	1379	1379	1379	0
320	20241002	143800	124308573	1379	1379	1379	1379	0
321	20241002	143700	124308573	1379	1379	1379	1379	0
322	20241002	143600	124308573	1379	1379	1379	1379	0
323	20241002	143500	124308573	1379	1379	1379	1379	0
324	20241002	143400	124308573	1379	1379	1379	1379	0
325	20241002	143300	124308573	1379	1361	1379	1361	43
326	20241002	143200	124249534	1377	1378	1378	1377	2
327	20241002	143100	124246779	1377	1377	1377	1377	1299
328	20241002	143000	122458056	1377	1376	1377	1376	514
329	20241002	142900	121750778	1377	1377	1377	1377	0
330	20241002	142800	121750778	1377	1377	1377	1377	0
331	20241002	142700	121750778	1377	1377	1377	1377	0
332	20241002	142600	121750778	1377	1377	1377	1377	0
333	20241002	142500	121750778	1377	1377	1377	1377	0
334	20241002	142400	121750778	1377	1377	1377	1377	0
335	20241002	142300	121750778	1377	1377	1377	1377	0
336	20241002	142200	121750778	1377	1377	1377	1377	0
337	20241002	142100	121750778	1377	1377	1377	1377	0
338	20241002	142000	121750778	1377	1376	1377	1376	40
339	20241002	141900	121695737	1376	1376	1376	1376	0
340	20241002	141800	121695737	1376	1374	1376	1374	60
341	20241002	141700	121613277	1374	1373	1374	1373	1200
342	20241002	141600	119965227	1376	1376	1376	1376	0
343	20241002	141500	119965227	1376	1359	1376	1359	145
344	20241002	141400	119768155	1359	1359	1359	1359	1
345	20241002	141300	119766796	1347	1347	1347	1347	0
346	20241002	141200	119766796	1347	1347	1347	1347	362
347	20241002	141100	119279182	1370	1370	1370	1370	0
348	20241002	141000	119279182	1370	1370	1370	1370	0
349	20241002	140900	119279182	1370	1370	1370	1370	0
350	20241002	140800	119279182	1370	1370	1370	1370	0
351	20241002	140700	119279182	1370	1370	1370	1370	1
352	20241002	140600	119277812	1347	1347	1347	1347	0
353	20241002	140500	119277812	1347	1353	1353	1347	2500
354	20241002	140400	115902902	1373	1373	1373	1373	0
355	20241002	140300	115902902	1373	1373	1373	1373	0
356	20241002	140200	115902902	1373	1368	1373	1368	1200
357	20241002	140100	114258232	1373	1373	1373	1373	0
358	20241002	140000	114258232	1373	1373	1373	1373	0
359	20241002	135900	114258232	1373	1373	1373	1373	0
360	20241002	135800	114258232	1373	1373	1373	1373	0
361	20241002	135700	114258232	1373	1373	1373	1373	1
362	20241002	135600	114256859	1371	1371	1371	1371	0
363	20241002	135500	114256859	1371	1371	1371	1371	1
364	20241002	135400	114255488	1377	1377	1377	1377	0
365	20241002	135300	114255488	1377	1377	1377	1377	0
366	20241002	135200	114255488	1377	1377	1377	1377	0
367	20241002	135100	114255488	1377	1377	1377	1377	0
368	20241002	135000	114255488	1377	1377	1377	1377	1
369	20241002	134900	114254111	1351	1360	1360	1351	6000
370	20241002	134800	106127759	1374	1374	1374	1374	100
371	20241002	134700	105990359	1359	1359	1359	1359	0
372	20241002	134600	105990359	1359	1359	1359	1359	0
373	20241002	134500	105990359	1359	1359	1359	1359	0
374	20241002	134400	105990359	1359	1377	1377	1359	2001
375	20241002	134300	103268566	1361	1361	1361	1361	0
376	20241002	134200	103268566	1361	1361	1361	1361	0
377	20241002	134100	103268566	1361	1361	1361	1361	0
378	20241002	134000	103268566	1361	1370	1370	1361	4000
379	20241002	133900	97818986	1378	1378	1378	1378	0
380	20241002	133800	97818986	1378	1378	1378	1378	0
381	20241002	133700	97818986	1378	1378	1378	1377	1500
382	20241002	133600	95752036	1378	1376	1378	1376	1000
383	20241002	133500	94374564	1376	1376	1376	1376	0
384	20241002	133400	94374564	1376	1376	1376	1376	836
385	20241002	133300	93224228	1376	1376	1376	1376	364
386	20241002	133200	92723364	1376	1376	1376	1376	0
387	20241002	133100	92723364	1376	1376	1376	1376	0
388	20241002	133000	92723364	1376	1376	1376	1376	0
389	20241002	132900	92723364	1376	1376	1376	1376	178
390	20241002	132800	92478436	1376	1376	1376	1376	0
391	20241002	132700	92478436	1376	1376	1376	1376	0
392	20241002	132600	92478436	1376	1376	1376	1376	0
393	20241002	132500	92478436	1376	1376	1376	1376	0
394	20241002	132400	92478436	1376	1376	1376	1376	0
395	20241002	132300	92478436	1376	1376	1376	1376	0
396	20241002	132200	92478436	1376	1376	1376	1376	0
397	20241002	132100	92478436	1376	1376	1376	1376	10
398	20241002	132000	92464676	1376	1377	1377	1376	35
399	20241002	131900	92416504	1376	1374	1376	1374	989
400	20241002	131800	91056442	1376	1376	1376	1376	0
401	20241002	131700	91056442	1376	1376	1376	1376	1
402	20241002	131600	91055066	1378	1378	1378	1378	0
403	20241002	131500	91055066	1378	1378	1378	1378	0
404	20241002	131400	91055066	1378	1376	1378	1376	33
405	20241002	131300	91009625	1376	1376	1376	1376	185
406	20241002	131200	90755065	1376	1376	1376	1376	1
407	20241002	131100	90753689	1363	1368	1368	1363	1863
408	20241002	131000	88210416	1378	1377	1378	1377	60
409	20241002	130900	88127791	1377	1377	1377	1377	0
410	20241002	130800	88127791	1377	1377	1377	1377	0
411	20241002	130700	88127791	1377	1377	1377	1377	0
412	20241002	130600	88127791	1377	1377	1377	1377	0
413	20241002	130500	88127791	1377	1377	1377	1377	1200
414	20241002	130400	86475391	1377	1377	1377	1377	0
415	20241002	130300	86475391	1377	1377	1377	1377	645
416	20241002	130200	85587226	1377	1377	1377	1377	0
417	20241002	130100	85587226	1377	1377	1377	1377	0
418	20241002	130000	85587226	1377	1377	1377	1377	0
419	20241002	125900	85587226	1377	1377	1377	1377	0
420	20241002	125800	85587226	1377	1377	1377	1377	0
421	20241002	125700	85587226	1377	1377	1377	1377	0
422	20241002	125600	85587226	1377	1377	1377	1377	0
423	20241002	125500	85587226	1377	1377	1377	1377	0
424	20241002	125400	85587226	1377	1377	1377	1377	0
425	20241002	125300	85587226	1377	1377	1377	1377	0
426	20241002	125200	85587226	1377	1377	1377	1377	0
427	20241002	125100	85587226	1377	1377	1377	1377	0
428	20241002	125000	85587226	1377	1376	1377	1376	555
429	20241002	124900	84823491	1377	1377	1377	1377	0
430	20241002	124800	84823491	1377	1377	1377	1377	0
431	20241002	124700	84823491	1377	1377	1377	1377	0
432	20241002	124600	84823491	1377	1377	1377	1377	0
433	20241002	124500	84823491	1377	1377	1377	1377	0
434	20241002	124400	84823491	1377	1377	1377	1377	0
435	20241002	124300	84823491	1377	1377	1377	1377	0
436	20241002	124200	84823491	1377	1377	1377	1377	0
437	20241002	124100	84823491	1377	1377	1377	1377	0
438	20241002	124000	84823491	1377	1377	1377	1377	492
439	20241002	123900	84146007	1378	1378	1378	1378	0
440	20241002	123800	84146007	1378	1378	1378	1378	100
441	20241002	123700	84008207	1377	1377	1377	1377	0
442	20241002	123600	84008207	1377	1376	1377	1376	715
443	20241002	123500	83024152	1377	1377	1377	1377	0
444	20241002	123400	83024152	1377	1377	1377	1377	0
445	20241002	123300	83024152	1377	1377	1377	1377	0
446	20241002	123200	83024152	1377	1377	1377	1377	0
447	20241002	123100	83024152	1377	1377	1377	1377	0
448	20241002	123000	83024152	1377	1377	1377	1377	0
449	20241002	122900	83024152	1377	1377	1377	1377	0
450	20241002	122800	83024152	1377	1377	1377	1377	0
451	20241002	122700	83024152	1377	1377	1377	1377	0
452	20241002	122600	83024152	1377	1377	1377	1377	0
453	20241002	122500	83024152	1377	1377	1377	1377	0
454	20241002	122400	83024152	1377	1377	1377	1377	0
455	20241002	122300	83024152	1377	1377	1377	1377	0
456	20241002	122200	83024152	1377	1377	1377	1377	1200
457	20241002	122100	81371752	1377	1377	1377	1377	10
458	20241002	122000	81357982	1378	1378	1378	1378	0
459	20241002	121900	81357982	1378	1378	1378	1378	0
460	20241002	121800	81357982	1378	1378	1378	1378	0
461	20241002	121700	81357982	1378	1378	1378	1378	0
462	20241002	121600	81357982	1378	1378	1378	1378	0
463	20241002	121500	81357982	1378	1378	1378	1378	0
464	20241002	121400	81357982	1378	1378	1378	1378	0
465	20241002	121300	81357982	1378	1378	1378	1378	0
466	20241002	121200	81357982	1378	1378	1378	1378	1
467	20241002	121100	81356604	1377	1377	1377	1377	0
468	20241002	121000	81356604	1377	1377	1377	1377	0
469	20241002	120900	81356604	1377	1377	1377	1377	0
470	20241002	120800	81356604	1377	1377	1377	1377	1166
471	20241002	120700	79751022	1377	1377	1377	1377	34
472	20241002	120600	79704204	1377	1377	1377	1377	0
473	20241002	120500	79704204	1377	1377	1377	1377	0
474	20241002	120400	79704204	1377	1377	1377	1377	1166
475	20241002	120300	78098622	1378	1378	1378	1378	0
476	20241002	120200	78098622	1378	1378	1378	1378	0
477	20241002	120100	78098622	1378	1378	1378	1378	0
478	20241002	120000	78098622	1378	1378	1378	1378	0
479	20241002	115900	78098622	1378	1378	1378	1378	0
480	20241002	115800	78098622	1378	1378	1378	1378	0
481	20241002	115700	78098622	1378	1378	1378	1378	0
482	20241002	115600	78098622	1378	1378	1378	1378	0
483	20241002	115500	78098622	1378	1378	1378	1378	0
484	20241002	115400	78098622	1378	1378	1378	1377	21
485	20241002	115300	78069686	1378	1377	1378	1377	33
486	20241002	115200	78024244	1377	1377	1377	1377	0
487	20241002	115100	78024244	1377	1377	1377	1377	0
488	20241002	115000	78024244	1377	1377	1377	1377	0
489	20241002	114900	78024244	1377	1377	1377	1377	0
490	20241002	114800	78024244	1377	1377	1377	1377	1
491	20241002	114700	78022867	1378	1378	1378	1378	0
492	20241002	114600	78022867	1378	1378	1378	1378	0
493	20241002	114500	78022867	1378	1378	1378	1378	0
494	20241002	114400	78022867	1378	1378	1378	1378	0
495	20241002	114300	78022867	1378	1378	1378	1378	0
496	20241002	114200	78022867	1378	1378	1378	1378	0
497	20241002	114100	78022867	1378	1378	1378	1378	0
498	20241002	114000	78022867	1378	1378	1378	1378	0
499	20241002	113900	78022867	1378	1379	1379	1378	551
500	20241002	113800	77263588	1378	1378	1378	1378	650
501	20241002	113700	76367888	1378	1378	1378	1378	1
502	20241002	113600	76366510	1376	1376	1376	1376	737
503	20241002	113500	75352398	1378	1378	1378	1378	0
504	20241002	113400	75352398	1378	1378	1378	1378	0
505	20241002	113300	75352398	1378	1378	1378	1378	0
506	20241002	113200	75352398	1378	1378	1378	1378	0
507	20241002	113100	75352398	1378	1378	1378	1378	0
508	20241002	113000	75352398	1378	1378	1378	1378	0
509	20241002	112900	75352398	1378	1378	1378	1378	0
510	20241002	112800	75352398	1378	1378	1378	1378	0
511	20241002	112700	75352398	1378	1378	1378	1378	0
512	20241002	112600	75352398	1378	1378	1378	1378	1
513	20241002	112500	75351020	1376	1376	1376	1376	0
514	20241002	112400	75351020	1376	1376	1376	1376	463
515	20241002	112300	74713932	1376	1376	1376	1376	0
516	20241002	112200	74713932	1376	1376	1376	1376	0
517	20241002	112100	74713932	1376	1376	1376	1376	0
518	20241002	112000	74713932	1376	1376	1376	1376	0
519	20241002	111900	74713932	1376	1376	1376	1376	0
520	20241002	111800	74713932	1376	1376	1376	1376	0
521	20241002	111700	74713932	1376	1376	1376	1376	4
522	20241002	111600	74708428	1377	1377	1377	1377	0
523	20241002	111500	74708428	1377	1377	1377	1377	0
524	20241002	111400	74708428	1377	1377	1377	1377	0
525	20241002	111300	74708428	1377	1377	1377	1377	0
526	20241002	111200	74708428	1377	1377	1377	1377	0
527	20241002	111100	74708428	1377	1377	1377	1377	0
528	20241002	111000	74708428	1377	1376	1377	1376	1200
529	20241002	110900	73056338	1377	1377	1377	1377	0
530	20241002	110800	73056338	1377	1377	1377	1377	0
531	20241002	110700	73056338	1377	1377	1377	1377	0
532	20241002	110600	73056338	1377	1377	1377	1377	0
533	20241002	110500	73056338	1377	1377	1377	1377	0
534	20241002	110400	73056338	1377	1377	1377	1377	0
535	20241002	110300	73056338	1377	1377	1377	1377	0
536	20241002	110200	73056338	1377	1369	1377	1369	51
537	20241002	110100	72986511	1369	1369	1369	1369	0
538	20241002	110000	72986511	1369	1369	1369	1369	0
539	20241002	105900	72986511	1369	1369	1369	1369	50
540	20241002	105800	72918061	1369	1369	1369	1369	0
541	20241002	105700	72918061	1369	1363	1369	1363	499
542	20241002	105600	72237918	1363	1363	1363	1362	22
543	20241002	105500	72207952	1362	1362	1362	1362	771
544	20241002	105400	71157850	1362	1362	1362	1362	0
545	20241002	105300	71157850	1362	1362	1362	1362	2
546	20241002	105200	71155126	1364	1364	1364	1364	0
547	20241002	105100	71155126	1364	1364	1364	1364	0
548	20241002	105000	71155126	1364	1364	1364	1364	0
549	20241002	104900	71155126	1364	1364	1364	1364	0
550	20241002	104800	71155126	1364	1364	1364	1364	0
551	20241002	104700	71155126	1364	1364	1364	1364	0
552	20241002	104600	71155126	1364	1364	1364	1364	0
553	20241002	104500	71155126	1364	1364	1364	1364	0
554	20241002	104400	71155126	1364	1364	1364	1364	0
555	20241002	104300	71155126	1364	1364	1364	1364	0
556	20241002	104200	71155126	1364	1364	1364	1364	0
557	20241002	104100	71155126	1364	1359	1364	1359	221
558	20241002	104000	70854782	1359	1359	1359	1359	0
559	20241002	103900	70854782	1359	1355	1359	1355	32
560	20241002	103800	70811418	1361	1361	1361	1361	0
561	20241002	103700	70811418	1361	1361	1361	1361	0
562	20241002	103600	70811418	1361	1361	1361	1361	0
563	20241002	103500	70811418	1361	1361	1361	1361	0
564	20241002	103400	70811418	1361	1361	1361	1361	0
565	20241002	103300	70811418	1361	1361	1361	1361	0
566	20241002	103200	70811418	1361	1361	1361	1361	0
567	20241002	103100	70811418	1361	1361	1361	1361	0
568	20241002	103000	70811418	1361	1361	1361	1361	0
569	20241002	102900	70811418	1361	1361	1361	1361	0
570	20241002	102800	70811418	1361	1361	1361	1361	5
571	20241002	102700	70804613	1361	1362	1363	1341	4545
572	20241002	102600	64670761	1362	1346	1362	1346	103
573	20241002	102500	64532075	1364	1364	1364	1364	0
574	20241002	102400	64532075	1364	1347	1364	1347	2338
575	20241002	102300	61382772	1376	1377	1377	1376	11
576	20241002	102200	61367635	1346	1329	1346	1315	6440
577	20241002	102100	52789467	1315	1370	1370	1305	25484
578	20241002	102000	18456116	1382	1382	1382	1382	0
579	20241002	101900	18456116	1382	1382	1382	1382	0
580	20241002	101800	18456116	1382	1382	1382	1382	0
581	20241002	101700	18456116	1382	1382	1382	1382	0
582	20241002	101600	18456116	1382	1382	1382	1382	0
583	20241002	101500	18456116	1382	1382	1382	1382	0
584	20241002	101400	18456116	1382	1382	1382	1382	0
585	20241002	101300	18456116	1382	1382	1382	1382	1
586	20241002	101200	18454734	1370	1370	1370	1370	1
587	20241002	101100	18453364	1382	1382	1382	1382	0
588	20241002	101000	18453364	1382	1382	1382	1382	0
589	20241002	100900	18453364	1382	1382	1382	1382	0
590	20241002	100800	18453364	1382	1382	1382	1382	2
591	20241002	100700	18450600	1382	1382	1382	1382	14
592	20241002	100600	18431252	1382	1382	1382	1382	0
593	20241002	100500	18431252	1382	1382	1382	1382	1
594	20241002	100400	18429870	1369	1369	1369	1369	0
595	20241002	100300	18429870	1369	1369	1369	1369	2047
596	20241002	100200	15627527	1380	1380	1380	1380	0
597	20241002	100100	15627527	1380	1380	1380	1380	0
598	20241002	100000	15627527	1380	1380	1380	1380	100
599	20241002	095900	15489527	1380	1380	1380	1380	0
600	20241002	095800	15489527	1380	1380	1380	1380	1200
601	20241002	095700	13833527	1380	1380	1380	1380	0
602	20241002	095600	13833527	1380	1380	1380	1380	0
603	20241002	095500	13833527	1380	1380	1380	1380	1
604	20241002	095400	13832147	1369	1370	1370	1368	7404
605	20241002	095300	3693935	1380	1380	1380	1380	0
606	20241002	095200	3693935	1380	1380	1380	1380	0
607	20241002	095100	3693935	1380	1380	1380	1380	100
608	20241002	095000	3555935	1380	1380	1380	1380	0
609	20241002	094900	3555935	1380	1380	1380	1380	0
610	20241002	094800	3555935	1380	1380	1380	1380	50
611	20241002	094700	3486935	1380	1380	1380	1380	0
612	20241002	094600	3486935	1380	1380	1380	1380	2
613	20241002	094500	3484175	1369	1369	1369	1369	0
614	20241002	094400	3484175	1369	1369	1369	1369	0
615	20241002	094300	3484175	1369	1369	1369	1369	0
616	20241002	094200	3484175	1369	1369	1369	1369	0
617	20241002	094100	3484175	1369	1369	1369	1369	0
618	20241002	094000	3484175	1369	1369	1369	1369	0
619	20241002	093900	3484175	1369	1369	1369	1369	0
620	20241002	093800	3484175	1369	1369	1369	1369	0
621	20241002	093700	3484175	1369	1369	1369	1369	0
622	20241002	093600	3484175	1369	1369	1369	1369	0
623	20241002	093500	3484175	1369	1370	1370	1369	300
624	20241002	093400	3073444	1382	1382	1382	1382	0
625	20241002	093300	3073444	1382	1382	1382	1382	0
626	20241002	093200	3073444	1382	1382	1382	1382	0
627	20241002	093100	3073444	1382	1382	1382	1382	0
628	20241002	093000	3073444	1382	1382	1382	1382	0
629	20241002	092900	3073444	1382	1380	1382	1380	1200
630	20241002	092800	1417295	1382	1382	1382	1382	0
631	20241002	092700	1417295	1382	1382	1382	1382	0
632	20241002	092600	1417295	1382	1382	1382	1382	0
633	20241002	092500	1417295	1382	1382	1382	1382	0
634	20241002	092400	1417295	1382	1382	1382	1382	0
635	20241002	092300	1417295	1382	1382	1382	1382	0
636	20241002	092200	1417295	1382	1382	1382	1382	0
637	20241002	092100	1417295	1382	1382	1382	1382	0
638	20241002	092000	1417295	1382	1382	1382	1382	0
639	20241002	091900	1417295	1382	1382	1382	1382	0
640	20241002	091800	1417295	1382	1382	1382	1382	0
641	20241002	091700	1417295	1382	1382	1382	1382	1
642	20241002	091600	1415913	1382	1382	1382	1382	100
643	20241002	091500	1277713	1368	1368	1368	1368	0
644	20241002	091400	1277713	1368	1368	1368	1368	0
645	20241002	091300	1277713	1368	1368	1368	1368	0
646	20241002	091200	1277713	1368	1368	1368	1368	0
647	20241002	091100	1277713	1368	1368	1368	1368	0
648	20241002	091000	1277713	1368	1368	1368	1368	0
649	20241002	090900	1277713	1368	1368	1368	1368	0
650	20241002	090800	1277713	1368	1368	1368	1368	21
651	20241002	090700	1248985	1368	1368	1368	1368	499
652	20241002	090600	566353	1368	1368	1368	1368	0
653	20241002	090500	566353	1368	1368	1368	1368	38
654	20241002	090400	514369	1374	1374	1374	1374	0
655	20241002	090300	514369	1374	1374	1374	1374	0
656	20241002	090200	514369	1374	1374	1374	1374	30
657	20241002	090100	473149	1375	1382	1382	1375	230
658	20241002	090000	156279	1383	1383	1383	1383	108