KissMeData/307280/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211000	61205074	1374	1374	1374	1374	4493
3	20241002	210900	61205074	1374	1374	1374	1374	0
4	20241002	210800	61205074	1374	1374	1374	1374	0
5	20241002	210700	61205074	1374	1374	1374	1374	0
6	20241002	210600	61205074	1374	1374	1374	1374	0
7	20241002	210500	61205074	1374	1374	1374	1374	0
8	20241002	210400	61205074	1374	1374	1374	1374	0
9	20241002	210300	61205074	1374	1374	1374	1374	0
10	20241002	210200	61205074	1374	1374	1374	1374	0
11	20241002	210100	61205074	1374	1374	1374	1374	0
12	20241002	210000	61205074	1374	1374	1374	1374	0
13	20241002	205900	61205074	1374	1374	1374	1374	0
14	20241002	205800	61205074	1374	1374	1374	1374	0
15	20241002	205700	61205074	1374	1374	1374	1374	0
16	20241002	205600	61205074	1374	1374	1374	1374	0
17	20241002	205500	61205074	1374	1374	1374	1374	0
18	20241002	205400	61205074	1374	1374	1374	1374	0
19	20241002	205300	61205074	1374	1374	1374	1374	0
20	20241002	205200	61205074	1374	1374	1374	1374	0
21	20241002	205100	61205074	1374	1374	1374	1374	0
22	20241002	205000	61205074	1374	1374	1374	1374	0
23	20241002	204900	61205074	1374	1374	1374	1374	0
24	20241002	204800	61205074	1374	1374	1374	1374	0
25	20241002	204700	61205074	1374	1374	1374	1374	0
26	20241002	204600	61205074	1374	1374	1374	1374	0
27	20241002	204500	61205074	1374	1374	1374	1374	0
28	20241002	204400	61205074	1374	1374	1374	1374	0
29	20241002	204300	61205074	1374	1374	1374	1374	0
30	20241002	204200	61205074	1374	1374	1374	1374	0
31	20241002	204100	61205074	1374	1374	1374	1374	0
32	20241002	204000	61205074	1374	1374	1374	1374	4493
33	20241002	203900	61205074	1374	1374	1374	1374	0
34	20241002	203800	61205074	1374	1374	1374	1374	0
35	20241002	203700	61205074	1374	1374	1374	1374	0
36	20241002	203600	61205074	1374	1374	1374	1374	0
37	20241002	203500	61205074	1374	1374	1374	1374	0
38	20241002	203400	61205074	1374	1374	1374	1374	0
39	20241002	203300	61205074	1374	1374	1374	1374	0
40	20241002	203200	61205074	1374	1374	1374	1374	0
41	20241002	203100	61205074	1374	1374	1374	1374	0
42	20241002	203000	61205074	1374	1374	1374	1374	0
43	20241002	202900	61205074	1374	1374	1374	1374	0
44	20241002	202800	61205074	1374	1374	1374	1374	0
45	20241002	202700	61205074	1374	1374	1374	1374	0
46	20241002	202600	61205074	1374	1374	1374	1374	0
47	20241002	202500	61205074	1374	1374	1374	1374	0
48	20241002	202400	61205074	1374	1374	1374	1374	0
49	20241002	202300	61205074	1374	1374	1374	1374	0
50	20241002	202200	61205074	1374	1374	1374	1374	0
51	20241002	202100	61205074	1374	1374	1374	1374	0
52	20241002	202000	61205074	1374	1374	1374	1374	0
53	20241002	201900	61205074	1374	1374	1374	1374	0
54	20241002	201800	61205074	1374	1374	1374	1374	0
55	20241002	201700	61205074	1374	1374	1374	1374	0
56	20241002	201600	61205074	1374	1374	1374	1374	0
57	20241002	201500	61205074	1374	1374	1374	1374	0
58	20241002	201400	61205074	1374	1374	1374	1374	0
59	20241002	201300	61205074	1374	1374	1374	1374	0
60	20241002	201200	61205074	1374	1374	1374	1374	0
61	20241002	201100	61205074	1374	1374	1374	1374	0
62	20241002	201000	61205074	1374	1374	1374	1374	4493
63	20241002	200900	61205074	1374	1374	1374	1374	0
64	20241002	200800	61205074	1374	1374	1374	1374	0
65	20241002	200700	61205074	1374	1374	1374	1374	0
66	20241002	200600	61205074	1374	1374	1374	1374	0
67	20241002	200500	61205074	1374	1374	1374	1374	0
68	20241002	200400	61205074	1374	1374	1374	1374	0
69	20241002	200300	61205074	1374	1374	1374	1374	0
70	20241002	200200	61205074	1374	1374	1374	1374	0
71	20241002	200100	61205074	1374	1374	1374	1374	0
72	20241002	200000	61205074	1374	1374	1374	1374	0
73	20241002	195900	61205074	1374	1374	1374	1374	0
74	20241002	195800	61205074	1374	1374	1374	1374	0
75	20241002	195700	61205074	1374	1374	1374	1374	0
76	20241002	195600	61205074	1374	1374	1374	1374	0
77	20241002	195500	61205074	1374	1374	1374	1374	0
78	20241002	195400	61205074	1374	1374	1374	1374	0
79	20241002	195300	61205074	1374	1374	1374	1374	0
80	20241002	195200	61205074	1374	1374	1374	1374	0
81	20241002	195100	61205074	1374	1374	1374	1374	0
82	20241002	195000	61205074	1374	1374	1374	1374	0
83	20241002	194900	61205074	1374	1374	1374	1374	0
84	20241002	194800	61205074	1374	1374	1374	1374	0
85	20241002	194700	61205074	1374	1374	1374	1374	0
86	20241002	194600	61205074	1374	1374	1374	1374	0
87	20241002	194500	61205074	1374	1374	1374	1374	0
88	20241002	194400	61205074	1374	1374	1374	1374	0
89	20241002	194300	61205074	1374	1374	1374	1374	0
90	20241002	194200	61205074	1374	1374	1374	1374	0
91	20241002	194100	61205074	1374	1374	1374	1374	0
92	20241002	194000	61205074	1374	1374	1374	1374	4493
93	20241002	193900	61205074	1374	1374	1374	1374	0
94	20241002	193800	61205074	1374	1374	1374	1374	0
95	20241002	193700	61205074	1374	1374	1374	1374	0
96	20241002	193600	61205074	1374	1374	1374	1374	0
97	20241002	193500	61205074	1374	1374	1374	1374	0
98	20241002	193400	61205074	1374	1374	1374	1374	0
99	20241002	193300	61205074	1374	1374	1374	1374	0
100	20241002	193200	61205074	1374	1374	1374	1374	0
101	20241002	193100	61205074	1374	1374	1374	1374	0
102	20241002	193000	61205074	1374	1374	1374	1374	0
103	20241002	192900	61205074	1374	1374	1374	1374	0
104	20241002	192800	61205074	1374	1374	1374	1374	0
105	20241002	192700	61205074	1374	1374	1374	1374	0
106	20241002	192600	61205074	1374	1374	1374	1374	0
107	20241002	192500	61205074	1374	1374	1374	1374	0
108	20241002	192400	61205074	1374	1374	1374	1374	0
109	20241002	192300	61205074	1374	1374	1374	1374	0
110	20241002	192200	61205074	1374	1374	1374	1374	0
111	20241002	192100	61205074	1374	1374	1374	1374	0
112	20241002	192000	61205074	1374	1374	1374	1374	0
113	20241002	191900	61205074	1374	1374	1374	1374	0
114	20241002	191800	61205074	1374	1374	1374	1374	0
115	20241002	191700	61205074	1374	1374	1374	1374	0
116	20241002	191600	61205074	1374	1374	1374	1374	0
117	20241002	191500	61205074	1374	1374	1374	1374	0
118	20241002	191400	61205074	1374	1374	1374	1374	0
119	20241002	191300	61205074	1374	1374	1374	1374	0
120	20241002	191200	61205074	1374	1374	1374	1374	0
121	20241002	191100	61205074	1374	1374	1374	1374	0
122	20241002	191000	61205074	1374	1374	1374	1374	4493
123	20241002	190900	61205074	1374	1374	1374	1374	0
124	20241002	190800	61205074	1374	1374	1374	1374	0
125	20241002	190700	61205074	1374	1374	1374	1374	0
126	20241002	190600	61205074	1374	1374	1374	1374	0
127	20241002	190500	61205074	1374	1374	1374	1374	0
128	20241002	190400	61205074	1374	1374	1374	1374	0
129	20241002	190300	61205074	1374	1374	1374	1374	0
130	20241002	190200	61205074	1374	1374	1374	1374	0
131	20241002	190100	61205074	1374	1374	1374	1374	0
132	20241002	190000	61205074	1374	1374	1374	1374	0
133	20241002	185900	61205074	1374	1374	1374	1374	0
134	20241002	185800	61205074	1374	1374	1374	1374	0
135	20241002	185700	61205074	1374	1374	1374	1374	0
136	20241002	185600	61205074	1374	1374	1374	1374	0
137	20241002	185500	61205074	1374	1374	1374	1374	0
138	20241002	185400	61205074	1374	1374	1374	1374	0
139	20241002	185300	61205074	1374	1374	1374	1374	0
140	20241002	185200	61205074	1374	1374	1374	1374	0
141	20241002	185100	61205074	1374	1374	1374	1374	0
142	20241002	185000	61205074	1374	1374	1374	1374	0
143	20241002	184900	61205074	1374	1374	1374	1374	0
144	20241002	184800	61205074	1374	1374	1374	1374	0
145	20241002	184700	61205074	1374	1374	1374	1374	0
146	20241002	184600	61205074	1374	1374	1374	1374	0
147	20241002	184500	61205074	1374	1374	1374	1374	0
148	20241002	184400	61205074	1374	1374	1374	1374	0
149	20241002	184300	61205074	1374	1374	1374	1374	0
150	20241002	184200	61205074	1374	1374	1374	1374	0
151	20241002	184100	61205074	1374	1374	1374	1374	0
152	20241002	184000	61205074	1374	1374	1374	1374	4493
153	20241002	183900	61205074	1374	1374	1374	1374	0
154	20241002	183800	61205074	1374	1374	1374	1374	0
155	20241002	183700	61205074	1374	1374	1374	1374	0
156	20241002	183600	61205074	1374	1374	1374	1374	0
157	20241002	183500	61205074	1374	1374	1374	1374	0
158	20241002	183400	61205074	1374	1374	1374	1374	0
159	20241002	183300	61205074	1374	1374	1374	1374	0
160	20241002	183200	61205074	1374	1374	1374	1374	0
161	20241002	183100	61205074	1374	1374	1374	1374	0
162	20241002	183000	61205074	1374	1374	1374	1374	0
163	20241002	182900	61205074	1374	1374	1374	1374	0
164	20241002	182800	61205074	1374	1374	1374	1374	0
165	20241002	182700	61205074	1374	1374	1374	1374	0
166	20241002	182600	61205074	1374	1374	1374	1374	0
167	20241002	182500	61205074	1374	1374	1374	1374	0
168	20241002	182400	61205074	1374	1374	1374	1374	0
169	20241002	182300	61205074	1374	1374	1374	1374	0
170	20241002	182200	61205074	1374	1374	1374	1374	0
171	20241002	182100	61205074	1374	1374	1374	1374	0
172	20241002	182000	61205074	1374	1374	1374	1374	0
173	20241002	181900	61205074	1374	1374	1374	1374	0
174	20241002	181800	61205074	1374	1374	1374	1374	0
175	20241002	181700	61205074	1374	1374	1374	1374	0
176	20241002	181600	61205074	1374	1374	1374	1374	0
177	20241002	181500	61205074	1374	1374	1374	1374	0
178	20241002	181400	61205074	1374	1374	1374	1374	0
179	20241002	181300	61205074	1374	1374	1374	1374	0
180	20241002	181200	61205074	1374	1374	1374	1374	0
181	20241002	181100	61205074	1374	1374	1374	1374	0
182	20241002	181000	61205074	1374	1374	1374	1374	4493
183	20241002	180900	61205074	1374	1374	1374	1374	0
184	20241002	180800	61205074	1374	1374	1374	1374	0
185	20241002	180700	61205074	1374	1374	1374	1374	0
186	20241002	180600	61205074	1374	1374	1374	1374	0
187	20241002	180500	61205074	1374	1374	1374	1374	0
188	20241002	180400	61205074	1374	1374	1374	1374	0
189	20241002	180300	61205074	1374	1374	1374	1374	0
190	20241002	180200	61205074	1374	1374	1374	1374	0
191	20241002	180100	61205074	1374	1374	1374	1374	0
192	20241002	180000	61205074	1374	1374	1374	1374	0
193	20241002	175900	61205074	1374	1374	1374	1374	0
194	20241002	175800	61205074	1374	1374	1374	1374	0
195	20241002	175700	61205074	1374	1374	1374	1374	0
196	20241002	175600	61205074	1374	1374	1374	1374	0
197	20241002	175500	61205074	1374	1374	1374	1374	0
198	20241002	175400	61205074	1374	1374	1374	1374	0
199	20241002	175300	61205074	1374	1374	1374	1374	0
200	20241002	175200	61205074	1374	1374	1374	1374	0
201	20241002	175100	61205074	1374	1374	1374	1374	0
202	20241002	175000	61205074	1374	1374	1374	1374	0
203	20241002	174900	61205074	1374	1374	1374	1374	0
204	20241002	174800	61205074	1374	1374	1374	1374	0
205	20241002	174700	61205074	1374	1374	1374	1374	0
206	20241002	174600	61205074	1374	1374	1374	1374	0
207	20241002	174500	61205074	1374	1374	1374	1374	0
208	20241002	174400	61205074	1374	1374	1374	1374	0
209	20241002	174300	61205074	1374	1374	1374	1374	0
210	20241002	174200	61205074	1374	1374	1374	1374	0
211	20241002	174100	61205074	1374	1374	1374	1374	0
212	20241002	174000	61205074	1374	1374	1374	1374	4493
213	20241002	173900	61205074	1374	1374	1374	1374	0
214	20241002	173800	61205074	1374	1374	1374	1374	0
215	20241002	173700	61205074	1374	1374	1374	1374	0
216	20241002	173600	61205074	1374	1374	1374	1374	0
217	20241002	173500	61205074	1374	1374	1374	1374	0
218	20241002	173400	61205074	1374	1374	1374	1374	0
219	20241002	173300	61205074	1374	1374	1374	1374	0
220	20241002	173200	61205074	1374	1374	1374	1374	0
221	20241002	173100	61205074	1374	1374	1374	1374	0
222	20241002	173000	61205074	1374	1374	1374	1374	0
223	20241002	172900	61205074	1374	1374	1374	1374	0
224	20241002	172800	61205074	1374	1374	1374	1374	0
225	20241002	172700	61205074	1374	1374	1374	1374	0
226	20241002	172600	61205074	1374	1374	1374	1374	0
227	20241002	172500	61205074	1374	1374	1374	1374	0
228	20241002	172400	61205074	1374	1374	1374	1374	0
229	20241002	172300	61205074	1374	1374	1374	1374	0
230	20241002	172200	61205074	1374	1374	1374	1374	0
231	20241002	172100	61205074	1374	1374	1374	1374	0
232	20241002	172000	61205074	1374	1374	1374	1374	0
233	20241002	171900	61205074	1374	1374	1374	1374	0
234	20241002	171800	61205074	1374	1374	1374	1374	0
235	20241002	171700	61205074	1374	1374	1374	1374	0
236	20241002	171600	61205074	1374	1374	1374	1374	0
237	20241002	171500	61205074	1374	1374	1374	1374	0
238	20241002	171400	61205074	1374	1374	1374	1374	0
239	20241002	171300	61205074	1374	1374	1374	1374	0
240	20241002	171200	61205074	1374	1374	1374	1374	0
241	20241002	171100	61205074	1374	1374	1374	1374	0
242	20241002	171000	61205074	1374	1374	1374	1374	4493
243	20241002	170900	61205074	1374	1374	1374	1374	0
244	20241002	170800	61205074	1374	1374	1374	1374	0
245	20241002	170700	61205074	1374	1374	1374	1374	0
246	20241002	170600	61205074	1374	1374	1374	1374	0
247	20241002	170500	61205074	1374	1374	1374	1374	0
248	20241002	170400	61205074	1374	1374	1374	1374	0
249	20241002	170300	61205074	1374	1374	1374	1374	0
250	20241002	170200	61205074	1374	1374	1374	1374	0
251	20241002	170100	61205074	1374	1374	1374	1374	0
252	20241002	170000	61205074	1374	1374	1374	1374	0
253	20241002	165900	61205074	1374	1374	1374	1374	0
254	20241002	165800	61205074	1374	1374	1374	1374	0
255	20241002	165700	61205074	1374	1374	1374	1374	0
256	20241002	165600	61205074	1374	1374	1374	1374	0
257	20241002	165500	61205074	1374	1374	1374	1374	0
258	20241002	165400	61205074	1374	1374	1374	1374	0
259	20241002	165300	61205074	1374	1374	1374	1374	0
260	20241002	165200	61205074	1374	1374	1374	1374	0
261	20241002	165100	61205074	1374	1374	1374	1374	0
262	20241002	165000	61205074	1374	1374	1374	1374	0
263	20241002	164900	61205074	1374	1374	1374	1374	0
264	20241002	164800	61205074	1374	1374	1374	1374	0
265	20241002	164700	61205074	1374	1374	1374	1374	0
266	20241002	164600	61205074	1374	1374	1374	1374	0
267	20241002	164500	61205074	1374	1374	1374	1374	0
268	20241002	164400	61205074	1374	1374	1374	1374	0
269	20241002	164300	61205074	1374	1374	1374	1374	0
270	20241002	164200	61205074	1374	1374	1374	1374	0
271	20241002	164100	61205074	1374	1374	1374	1374	0
272	20241002	164000	61205074	1374	1374	1374	1374	4493
273	20241002	163900	61205074	1374	1374	1374	1374	0
274	20241002	163800	61205074	1374	1374	1374	1374	0
275	20241002	163700	61205074	1374	1374	1374	1374	0
276	20241002	163600	61205074	1374	1374	1374	1374	0
277	20241002	163500	61205074	1374	1374	1374	1374	0
278	20241002	163400	61205074	1374	1374	1374	1374	0
279	20241002	163300	61205074	1374	1374	1374	1374	0
280	20241002	163200	61205074	1374	1374	1374	1374	0
281	20241002	163100	61205074	1374	1374	1374	1374	0
282	20241002	163000	61205074	1374	1374	1374	1374	0
283	20241002	162900	61205074	1374	1374	1374	1374	0
284	20241002	162800	61205074	1374	1374	1374	1374	0
285	20241002	162700	61205074	1374	1374	1374	1374	0
286	20241002	162600	61205074	1374	1374	1374	1374	0
287	20241002	162500	61205074	1374	1374	1374	1374	0
288	20241002	162400	61205074	1374	1374	1374	1374	0
289	20241002	162300	61205074	1374	1374	1374	1374	0
290	20241002	162200	61205074	1374	1374	1374	1374	0
291	20241002	162100	61205074	1374	1374	1374	1374	0
292	20241002	162000	61205074	1374	1374	1374	1374	0
293	20241002	161900	61205074	1374	1374	1374	1374	0
294	20241002	161800	61205074	1374	1374	1374	1374	0
295	20241002	161700	61205074	1374	1374	1374	1374	0
296	20241002	161600	61205074	1374	1374	1374	1374	0
297	20241002	161500	61205074	1374	1374	1374	1374	0
298	20241002	161400	61205074	1374	1374	1374	1374	0
299	20241002	161300	61205074	1374	1374	1374	1374	0
300	20241002	161200	61205074	1374	1374	1374	1374	0
301	20241002	161100	61205074	1374	1374	1374	1374	0
302	20241002	161000	61205074	1374	1374	1374	1374	4493
303	20241002	160900	61205074	1374	1374	1374	1374	0
304	20241002	160800	61205074	1374	1374	1374	1374	0
305	20241002	160700	61205074	1374	1374	1374	1374	0
306	20241002	160600	61205074	1374	1374	1374	1374	0
307	20241002	160500	61205074	1374	1374	1374	1374	0
308	20241002	160400	61205074	1374	1374	1374	1374	0
309	20241002	160300	61205074	1374	1374	1374	1374	0
310	20241002	160200	61205074	1374	1374	1374	1374	0
311	20241002	160100	61205074	1374	1374	1374	1374	0
312	20241002	160000	61205074	1374	1374	1374	1374	0
313	20241002	155900	61205074	1374	1374	1374	1374	0
314	20241002	155800	61205074	1374	1374	1374	1374	0
315	20241002	155700	61205074	1374	1374	1374	1374	0
316	20241002	155600	61205074	1374	1374	1374	1374	0
317	20241002	155500	61205074	1374	1374	1374	1374	0
318	20241002	155400	61205074	1374	1374	1374	1374	0
319	20241002	155300	61205074	1374	1374	1374	1374	0
320	20241002	155200	61205074	1374	1374	1374	1374	0
321	20241002	155100	61205074	1374	1374	1374	1374	0
322	20241002	155000	61205074	1374	1374	1374	1374	0
323	20241002	154900	61205074	1374	1374	1374	1374	0
324	20241002	154800	61205074	1374	1374	1374	1374	0
325	20241002	154700	61205074	1374	1374	1374	1374	0
326	20241002	154600	61205074	1374	1374	1374	1374	0
327	20241002	154500	61205074	1374	1374	1374	1374	0
328	20241002	154400	61205074	1374	1374	1374	1374	0
329	20241002	154300	61205074	1374	1374	1374	1374	0
330	20241002	154200	61205074	1374	1374	1374	1374	0
331	20241002	154100	61205074	1374	1374	1374	1374	0
332	20241002	154000	61205074	1374	1374	1374	1374	4493
333	20241002	153900	61205074	1374	1374	1374	1374	0
334	20241002	153800	61205074	1374	1374	1374	1374	0
335	20241002	153700	61205074	1374	1374	1374	1374	0
336	20241002	153600	61205074	1374	1374	1374	1374	0
337	20241002	153500	61205074	1374	1374	1374	1374	0
338	20241002	153400	61205074	1374	1374	1374	1374	0
339	20241002	153300	61205074	1374	1374	1374	1374	0
340	20241002	153200	61205074	1374	1374	1374	1374	0
341	20241002	153100	61205074	1374	1374	1374	1374	0
342	20241002	153000	61205074	1374	1374	1374	1374	4493
343	20241002	152900	55031692	1380	1380	1380	1380	0
344	20241002	152800	55031692	1380	1380	1380	1380	0
345	20241002	152700	55031692	1380	1380	1380	1380	0
346	20241002	152600	55031692	1380	1380	1380	1380	0
347	20241002	152500	55031692	1380	1380	1380	1380	0
348	20241002	152400	55031692	1380	1380	1380	1380	0
349	20241002	152300	55031692	1380	1380	1380	1380	0
350	20241002	152200	55031692	1380	1380	1380	1380	0
351	20241002	152100	55031692	1380	1380	1380	1380	0
352	20241002	152000	55031692	1380	1380	1380	1380	0
353	20241002	151900	55031692	1380	1380	1380	1380	0
354	20241002	151800	55031692	1380	1380	1380	1380	0
355	20241002	151700	55031692	1380	1380	1380	1380	0
356	20241002	151600	55031692	1380	1380	1380	1380	0
357	20241002	151500	55031692	1380	1380	1380	1380	0
358	20241002	151400	55031692	1380	1380	1380	1380	0
359	20241002	151300	55031692	1380	1380	1380	1380	0
360	20241002	151200	55031692	1380	1380	1380	1380	0
361	20241002	151100	55031692	1380	1380	1380	1380	0
362	20241002	151000	55031692	1380	1380	1380	1380	0
363	20241002	150900	55031692	1380	1380	1380	1380	0
364	20241002	150800	55031692	1380	1380	1380	1380	0
365	20241002	150700	55031692	1380	1375	1380	1375	104
366	20241002	150600	54888687	1382	1382	1382	1382	0
367	20241002	150500	54888687	1382	1382	1382	1382	0
368	20241002	150400	54888687	1382	1382	1382	1382	0
369	20241002	150300	54888687	1382	1382	1382	1382	0
370	20241002	150200	54888687	1382	1382	1382	1382	0
371	20241002	150100	54888687	1382	1382	1382	1382	0
372	20241002	150000	54888687	1382	1382	1382	1382	0
373	20241002	145900	54888687	1382	1382	1382	1382	1
374	20241002	145800	54887305	1376	1376	1376	1376	309
375	20241002	145700	54462121	1382	1382	1382	1382	0
376	20241002	145600	54462121	1382	1382	1382	1382	0
377	20241002	145500	54462121	1382	1382	1382	1382	0
378	20241002	145400	54462121	1382	1382	1382	1382	0
379	20241002	145300	54462121	1382	1382	1382	1382	1
380	20241002	145200	54460739	1376	1376	1376	1376	0
381	20241002	145100	54460739	1376	1376	1376	1376	43
382	20241002	145000	54401571	1382	1382	1382	1382	0
383	20241002	144900	54401571	1382	1382	1382	1382	0
384	20241002	144800	54401571	1382	1382	1382	1382	0
385	20241002	144700	54401571	1382	1382	1382	1382	0
386	20241002	144600	54401571	1382	1382	1382	1382	0
387	20241002	144500	54401571	1382	1382	1382	1382	0
388	20241002	144400	54401571	1382	1382	1382	1382	0
389	20241002	144300	54401571	1382	1382	1382	1382	0
390	20241002	144200	54401571	1382	1382	1382	1382	1
391	20241002	144100	54400189	1382	1382	1382	1382	0
392	20241002	144000	54400189	1382	1382	1382	1382	0
393	20241002	143900	54400189	1382	1382	1382	1382	0
394	20241002	143800	54400189	1382	1382	1382	1382	1
395	20241002	143700	54398807	1376	1376	1376	1376	16
396	20241002	143600	54376791	1382	1382	1382	1382	0
397	20241002	143500	54376791	1382	1382	1382	1382	0
398	20241002	143400	54376791	1382	1382	1382	1382	0
399	20241002	143300	54376791	1382	1382	1382	1382	0
400	20241002	143200	54376791	1382	1382	1382	1382	0
401	20241002	143100	54376791	1382	1382	1382	1382	0
402	20241002	143000	54376791	1382	1382	1382	1382	0
403	20241002	142900	54376791	1382	1382	1382	1382	0
404	20241002	142800	54376791	1382	1382	1382	1382	0
405	20241002	142700	54376791	1382	1382	1382	1382	0
406	20241002	142600	54376791	1382	1382	1382	1382	0
407	20241002	142500	54376791	1382	1382	1382	1382	0
408	20241002	142400	54376791	1382	1382	1382	1382	61
409	20241002	142300	54292489	1377	1377	1377	1377	11
410	20241002	142200	54277342	1383	1383	1383	1383	0
411	20241002	142100	54277342	1383	1383	1383	1383	0
412	20241002	142000	54277342	1383	1383	1383	1383	1
413	20241002	141900	54275959	1383	1383	1383	1383	0
414	20241002	141800	54275959	1383	1383	1383	1383	1
415	20241002	141700	54274576	1382	1382	1382	1382	3000
416	20241002	141600	50128576	1382	1382	1382	1382	0
417	20241002	141500	50128576	1382	1382	1382	1382	0
418	20241002	141400	50128576	1382	1382	1382	1382	0
419	20241002	141300	50128576	1382	1382	1382	1382	1
420	20241002	141200	50127194	1377	1377	1377	1377	11
421	20241002	141100	50112047	1382	1382	1382	1382	0
422	20241002	141000	50112047	1382	1382	1382	1382	0
423	20241002	140900	50112047	1382	1382	1382	1382	0
424	20241002	140800	50112047	1382	1382	1382	1382	0
425	20241002	140700	50112047	1382	1382	1382	1382	0
426	20241002	140600	50112047	1382	1382	1382	1382	0
427	20241002	140500	50112047	1382	1382	1382	1382	0
428	20241002	140400	50112047	1382	1381	1382	1381	10
429	20241002	140300	50098236	1376	1380	1380	1376	252
430	20241002	140200	49751476	1381	1381	1381	1381	1
431	20241002	140100	49750095	1377	1382	1382	1377	5
432	20241002	140000	49743200	1377	1377	1377	1377	679
433	20241002	135900	48808217	1378	1378	1378	1378	375
434	20241002	135800	48291467	1382	1382	1382	1382	0
435	20241002	135700	48291467	1382	1382	1382	1382	1
436	20241002	135600	48290085	1382	1382	1382	1382	0
437	20241002	135500	48290085	1382	1382	1382	1382	0
438	20241002	135400	48290085	1382	1381	1382	1381	3
439	20241002	135300	48285940	1383	1383	1383	1383	0
440	20241002	135200	48285940	1383	1383	1383	1383	0
441	20241002	135100	48285940	1383	1383	1383	1383	0
442	20241002	135000	48285940	1383	1383	1383	1383	0
443	20241002	134900	48285940	1383	1383	1383	1383	0
444	20241002	134800	48285940	1383	1383	1383	1383	3
445	20241002	134700	48281791	1378	1378	1378	1378	84
446	20241002	134600	48166039	1383	1383	1383	1383	0
447	20241002	134500	48166039	1383	1383	1383	1383	0
448	20241002	134400	48166039	1383	1383	1383	1383	0
449	20241002	134300	48166039	1383	1383	1383	1383	0
450	20241002	134200	48166039	1383	1383	1383	1383	3
451	20241002	134100	48161890	1383	1383	1383	1383	0
452	20241002	134000	48161890	1383	1383	1383	1383	0
453	20241002	133900	48161890	1383	1383	1383	1383	0
454	20241002	133800	48161890	1383	1383	1383	1383	0
455	20241002	133700	48161890	1383	1383	1383	1383	0
456	20241002	133600	48161890	1383	1383	1383	1383	3
457	20241002	133500	48157741	1383	1383	1383	1383	0
458	20241002	133400	48157741	1383	1383	1383	1383	0
459	20241002	133300	48157741	1383	1383	1383	1383	0
460	20241002	133200	48157741	1383	1383	1383	1383	0
461	20241002	133100	48157741	1383	1383	1383	1383	0
462	20241002	133000	48157741	1383	1383	1383	1383	3
463	20241002	132900	48153592	1383	1383	1383	1383	0
464	20241002	132800	48153592	1383	1383	1383	1383	0
465	20241002	132700	48153592	1383	1383	1383	1383	0
466	20241002	132600	48153592	1383	1383	1383	1383	0
467	20241002	132500	48153592	1383	1383	1383	1383	0
468	20241002	132400	48153592	1383	1383	1383	1383	3
469	20241002	132300	48149443	1383	1383	1383	1383	0
470	20241002	132200	48149443	1383	1383	1383	1383	1
471	20241002	132100	48148060	1377	1378	1378	1377	24
472	20241002	132000	48115011	1384	1384	1384	1384	0
473	20241002	131900	48115011	1384	1384	1384	1384	0
474	20241002	131800	48115011	1384	1384	1384	1384	3
475	20241002	131700	48110859	1384	1384	1384	1384	1
476	20241002	131600	48109475	1377	1377	1377	1377	0
477	20241002	131500	48109475	1377	1377	1377	1377	0
478	20241002	131400	48109475	1377	1384	1384	1377	3417
479	20241002	131300	43398385	1379	1379	1379	1379	5
480	20241002	131200	43391490	1384	1384	1384	1384	3
481	20241002	131100	43387338	1384	1384	1384	1384	0
482	20241002	131000	43387338	1384	1384	1384	1384	0
483	20241002	130900	43387338	1384	1384	1384	1384	0
484	20241002	130800	43387338	1384	1384	1384	1384	0
485	20241002	130700	43387338	1384	1384	1384	1384	0
486	20241002	130600	43387338	1384	1384	1384	1384	43
487	20241002	130500	43327826	1384	1384	1384	1384	0
488	20241002	130400	43327826	1384	1384	1384	1384	0
489	20241002	130300	43327826	1384	1384	1384	1384	0
490	20241002	130200	43327826	1384	1384	1384	1384	0
491	20241002	130100	43327826	1384	1384	1384	1384	0
492	20241002	130000	43327826	1384	1384	1384	1384	3
493	20241002	125900	43323674	1384	1384	1384	1384	0
494	20241002	125800	43323674	1384	1384	1384	1384	0
495	20241002	125700	43323674	1384	1384	1384	1384	10
496	20241002	125600	43309834	1384	1384	1384	1384	0
497	20241002	125500	43309834	1384	1384	1384	1384	1
498	20241002	125400	43308450	1379	1384	1384	1379	92
499	20241002	125300	43181567	1384	1384	1384	1384	0
500	20241002	125200	43181567	1384	1384	1384	1384	0
501	20241002	125100	43181567	1384	1384	1384	1384	200
502	20241002	125000	42904767	1384	1384	1384	1384	0
503	20241002	124900	42904767	1384	1384	1384	1384	0
504	20241002	124800	42904767	1384	1384	1384	1384	3
505	20241002	124700	42900615	1384	1384	1384	1384	0
506	20241002	124600	42900615	1384	1384	1384	1384	0
507	20241002	124500	42900615	1384	1384	1384	1384	0
508	20241002	124400	42900615	1384	1384	1384	1384	0
509	20241002	124300	42900615	1384	1384	1384	1384	0
510	20241002	124200	42900615	1384	1384	1384	1384	3
511	20241002	124100	42896463	1384	1384	1384	1384	0
512	20241002	124000	42896463	1384	1384	1384	1384	0
513	20241002	123900	42896463	1384	1384	1384	1384	0
514	20241002	123800	42896463	1384	1384	1384	1384	0
515	20241002	123700	42896463	1384	1384	1384	1384	0
516	20241002	123600	42896463	1384	1384	1384	1384	3
517	20241002	123500	42892311	1384	1384	1384	1384	0
518	20241002	123400	42892311	1384	1384	1384	1384	0
519	20241002	123300	42892311	1384	1377	1384	1377	45
520	20241002	123200	42830339	1384	1384	1384	1384	0
521	20241002	123100	42830339	1384	1384	1384	1384	0
522	20241002	123000	42830339	1384	1384	1384	1384	3
523	20241002	122900	42826187	1384	1384	1384	1384	0
524	20241002	122800	42826187	1384	1384	1384	1384	400
525	20241002	122700	42272587	1384	1384	1384	1384	0
526	20241002	122600	42272587	1384	1384	1384	1384	0
527	20241002	122500	42272587	1384	1384	1384	1384	0
528	20241002	122400	42272587	1384	1384	1384	1384	3
529	20241002	122300	42268435	1384	1384	1384	1384	0
530	20241002	122200	42268435	1384	1384	1384	1384	0
531	20241002	122100	42268435	1384	1384	1384	1384	0
532	20241002	122000	42268435	1384	1384	1384	1384	0
533	20241002	121900	42268435	1384	1384	1384	1384	0
534	20241002	121800	42268435	1384	1384	1384	1384	3
535	20241002	121700	42264283	1384	1384	1384	1384	0
536	20241002	121600	42264283	1384	1384	1384	1384	0
537	20241002	121500	42264283	1384	1384	1384	1384	0
538	20241002	121400	42264283	1384	1384	1384	1384	0
539	20241002	121300	42264283	1384	1384	1384	1384	0
540	20241002	121200	42264283	1384	1384	1384	1384	3
541	20241002	121100	42260131	1384	1384	1384	1384	0
542	20241002	121000	42260131	1384	1384	1384	1384	0
543	20241002	120900	42260131	1384	1384	1384	1384	0
544	20241002	120800	42260131	1384	1384	1384	1384	0
545	20241002	120700	42260131	1384	1384	1384	1384	0
546	20241002	120600	42260131	1384	1384	1384	1384	3
547	20241002	120500	42255979	1384	1384	1384	1384	0
548	20241002	120400	42255979	1384	1384	1384	1384	0
549	20241002	120300	42255979	1384	1384	1384	1384	0
550	20241002	120200	42255979	1384	1384	1384	1384	0
551	20241002	120100	42255979	1384	1384	1384	1384	0
552	20241002	120000	42255979	1384	1384	1384	1384	3
553	20241002	115900	42251827	1385	1385	1385	1385	0
554	20241002	115800	42251827	1385	1385	1385	1385	0
555	20241002	115700	42251827	1385	1385	1385	1385	0
556	20241002	115600	42251827	1385	1385	1385	1385	0
557	20241002	115500	42251827	1385	1385	1385	1385	0
558	20241002	115400	42251827	1385	1385	1385	1385	3
559	20241002	115300	42247672	1385	1385	1385	1385	450
560	20241002	115200	41624422	1385	1385	1385	1385	0
561	20241002	115100	41624422	1385	1385	1385	1385	0
562	20241002	115000	41624422	1385	1385	1385	1385	0
563	20241002	114900	41624422	1385	1385	1385	1385	0
564	20241002	114800	41624422	1385	1385	1385	1385	2
565	20241002	114700	41621652	1385	1385	1385	1385	0
566	20241002	114600	41621652	1385	1385	1385	1385	0
567	20241002	114500	41621652	1385	1385	1385	1385	0
568	20241002	114400	41621652	1385	1385	1385	1385	0
569	20241002	114300	41621652	1385	1385	1385	1385	0
570	20241002	114200	41621652	1385	1385	1385	1385	2
571	20241002	114100	41618882	1385	1385	1385	1385	0
572	20241002	114000	41618882	1385	1385	1385	1385	12
573	20241002	113900	41602262	1385	1385	1385	1385	0
574	20241002	113800	41602262	1385	1385	1385	1385	0
575	20241002	113700	41602262	1385	1385	1385	1385	0
576	20241002	113600	41602262	1385	1385	1385	1385	2
577	20241002	113500	41599492	1385	1385	1385	1385	0
578	20241002	113400	41599492	1385	1385	1385	1385	0
579	20241002	113300	41599492	1385	1385	1385	1385	0
580	20241002	113200	41599492	1385	1385	1385	1385	0
581	20241002	113100	41599492	1385	1385	1385	1385	0
582	20241002	113000	41599492	1385	1385	1385	1385	2
583	20241002	112900	41596722	1385	1385	1385	1385	0
584	20241002	112800	41596722	1385	1385	1385	1385	0
585	20241002	112700	41596722	1385	1385	1385	1385	0
586	20241002	112600	41596722	1385	1385	1385	1385	2
587	20241002	112500	41593952	1385	1385	1385	1385	0
588	20241002	112400	41593952	1385	1385	1385	1385	2
589	20241002	112300	41591182	1385	1385	1385	1385	0
590	20241002	112200	41591182	1385	1385	1385	1385	0
591	20241002	112100	41591182	1385	1385	1385	1385	0
592	20241002	112000	41591182	1385	1385	1385	1385	0
593	20241002	111900	41591182	1385	1385	1385	1385	0
594	20241002	111800	41591182	1385	1385	1385	1385	52
595	20241002	111700	41519162	1385	1385	1385	1385	0
596	20241002	111600	41519162	1385	1385	1385	1385	0
597	20241002	111500	41519162	1385	1385	1385	1385	0
598	20241002	111400	41519162	1385	1385	1385	1385	0
599	20241002	111300	41519162	1385	1385	1385	1385	0
600	20241002	111200	41519162	1385	1385	1385	1385	2
601	20241002	111100	41516392	1384	1384	1384	1384	0
602	20241002	111000	41516392	1384	1384	1384	1384	145
603	20241002	110900	41315712	1385	1385	1385	1385	0
604	20241002	110800	41315712	1385	1385	1385	1385	0
605	20241002	110700	41315712	1385	1385	1385	1385	0
606	20241002	110600	41315712	1385	1384	1385	1384	3702
607	20241002	110500	36192142	1384	1384	1384	1384	0
608	20241002	110400	36192142	1384	1384	1384	1384	0
609	20241002	110300	36192142	1384	1384	1384	1384	0
610	20241002	110200	36192142	1384	1384	1384	1384	0
611	20241002	110100	36192142	1384	1384	1384	1384	789
612	20241002	110000	35100166	1384	1383	1384	1383	4157
613	20241002	105900	29350866	1383	1383	1383	1383	0
614	20241002	105800	29350866	1383	1383	1383	1383	0
615	20241002	105700	29350866	1383	1383	1383	1383	0
616	20241002	105600	29350866	1383	1383	1383	1383	0
617	20241002	105500	29350866	1383	1383	1383	1383	0
618	20241002	105400	29350866	1383	1383	1383	1383	0
619	20241002	105300	29350866	1383	1383	1383	1383	0
620	20241002	105200	29350866	1383	1383	1383	1383	0
621	20241002	105100	29350866	1383	1383	1383	1383	0
622	20241002	105000	29350866	1383	1383	1383	1383	0
623	20241002	104900	29350866	1383	1383	1383	1383	0
624	20241002	104800	29350866	1383	1382	1383	1382	4
625	20241002	104700	29345337	1383	1383	1383	1383	1
626	20241002	104600	29343954	1382	1382	1382	1382	550
627	20241002	104500	28583854	1382	1382	1382	1382	1
628	20241002	104400	28582472	1381	1381	1381	1381	500
629	20241002	104300	27891972	1381	1381	1381	1381	0
630	20241002	104200	27891972	1381	1381	1381	1381	0
631	20241002	104100	27891972	1381	1381	1381	1381	0
632	20241002	104000	27891972	1381	1380	1381	1380	11
633	20241002	103900	27876782	1380	1380	1380	1380	0
634	20241002	103800	27876782	1380	1380	1380	1380	9
635	20241002	103700	27864362	1381	1381	1381	1381	0
636	20241002	103600	27864362	1381	1381	1381	1381	87
637	20241002	103500	27744215	1382	1382	1382	1382	1
638	20241002	103400	27742833	1380	1380	1380	1380	18
639	20241002	103300	27717993	1383	1383	1383	1383	0
640	20241002	103200	27717993	1383	1383	1383	1383	0
641	20241002	103100	27717993	1383	1383	1383	1383	10
642	20241002	103000	27704163	1384	1384	1384	1384	0
643	20241002	102900	27704163	1384	1384	1384	1384	0
644	20241002	102800	27704163	1384	1384	1384	1384	1
645	20241002	102700	27702779	1380	1380	1380	1380	173
646	20241002	102600	27464039	1384	1384	1384	1384	0
647	20241002	102500	27464039	1384	1384	1384	1384	0
648	20241002	102400	27464039	1384	1384	1384	1384	349
649	20241002	102300	26981023	1384	1384	1384	1384	0
650	20241002	102200	26981023	1384	1384	1384	1384	40
651	20241002	102100	26925663	1384	1384	1384	1384	0
652	20241002	102000	26925663	1384	1384	1384	1384	0
653	20241002	101900	26925663	1384	1384	1384	1384	0
654	20241002	101800	26925663	1384	1384	1384	1384	0
655	20241002	101700	26925663	1384	1384	1384	1384	0
656	20241002	101600	26925663	1384	1384	1384	1384	0
657	20241002	101500	26925663	1384	1384	1384	1384	0
658	20241002	101400	26925663	1384	1384	1384	1384	0
659	20241002	101300	26925663	1384	1384	1384	1384	0
660	20241002	101200	26925663	1384	1384	1384	1384	0
661	20241002	101100	26925663	1384	1384	1384	1384	0
662	20241002	101000	26925663	1384	1382	1384	1382	1198
663	20241002	100900	25267726	1382	1382	1382	1382	0
664	20241002	100800	25267726	1382	1382	1382	1382	61
665	20241002	100700	25183424	1382	1382	1382	1382	1
666	20241002	100600	25182042	1382	1382	1382	1382	0
667	20241002	100500	25182042	1382	1382	1382	1382	1
668	20241002	100400	25180660	1383	1383	1383	1383	0
669	20241002	100300	25180660	1383	1383	1383	1383	3
670	20241002	100200	25176511	1383	1383	1383	1383	0
671	20241002	100100	25176511	1383	1383	1383	1383	1
672	20241002	100000	25175128	1378	1378	1378	1378	0
673	20241002	095900	25175128	1378	1378	1378	1378	0
674	20241002	095800	25175128	1378	1378	1378	1378	79
675	20241002	095700	25066266	1383	1383	1383	1383	1
676	20241002	095600	25064883	1380	1380	1380	1380	0
677	20241002	095500	25064883	1380	1380	1380	1380	0
678	20241002	095400	25064883	1380	1380	1380	1380	111
679	20241002	095300	24911703	1380	1380	1380	1380	0
680	20241002	095200	24911703	1380	1379	1380	1379	271
681	20241002	095100	24537993	1370	1370	1370	1370	0
682	20241002	095000	24537993	1370	1373	1373	1370	208
683	20241002	094900	24252783	1379	1379	1379	1379	0
684	20241002	094800	24252783	1379	1379	1379	1379	1
685	20241002	094700	24251404	1379	1379	1379	1379	377
686	20241002	094600	23731521	1379	1379	1379	1379	13
687	20241002	094500	23713594	1379	1379	1379	1379	11
688	20241002	094400	23698425	1379	1379	1379	1379	0
689	20241002	094300	23698425	1379	1379	1379	1379	1
690	20241002	094200	23697046	1373	1373	1373	1373	86
691	20241002	094100	23578968	1379	1379	1379	1379	0
692	20241002	094000	23578968	1379	1379	1379	1379	0
693	20241002	093900	23578968	1379	1379	1379	1379	0
694	20241002	093800	23578968	1379	1379	1379	1379	0
695	20241002	093700	23578968	1379	1379	1379	1379	1
696	20241002	093600	23577589	1373	1373	1373	1373	1
697	20241002	093500	23576216	1379	1379	1379	1379	1
698	20241002	093400	23574837	1373	1373	1373	1373	9
699	20241002	093300	23562480	1380	1380	1380	1380	0
700	20241002	093200	23562480	1380	1380	1380	1380	0
701	20241002	093100	23562480	1380	1380	1383	1380	11
702	20241002	093000	23547276	1379	1378	1379	1378	2
703	20241002	092900	23544519	1371	1371	1371	1371	0
704	20241002	092800	23544519	1371	1371	1371	1371	4
705	20241002	092700	23539035	1384	1384	1384	1384	0
706	20241002	092600	23539035	1384	1384	1384	1384	1000
707	20241002	092500	22155035	1384	1384	1384	1384	0
708	20241002	092400	22155035	1384	1384	1385	1384	24
709	20241002	092300	22121818	1371	1375	1375	1371	10000
710	20241002	092200	8407026	1386	1386	1386	1386	0
711	20241002	092100	8407026	1386	1386	1386	1386	0
712	20241002	092000	8407026	1386	1386	1386	1386	39
713	20241002	091900	8352972	1386	1386	1386	1386	1
714	20241002	091800	8351586	1387	1387	1387	1387	0
715	20241002	091700	8351586	1387	1387	1387	1387	7
716	20241002	091600	8341877	1387	1386	1387	1386	505
717	20241002	091500	7641942	1386	1386	1386	1386	600
718	20241002	091400	6810342	1386	1386	1386	1386	1007
719	20241002	091300	5414640	1386	1386	1386	1386	4
720	20241002	091200	5409096	1386	1386	1386	1386	0
721	20241002	091100	5409096	1386	1386	1386	1386	0
722	20241002	091000	5409096	1386	1386	1386	1386	0
723	20241002	090900	5409096	1386	1386	1386	1386	120
724	20241002	090800	5242776	1386	1373	1386	1373	101
725	20241002	090700	5102867	1385	1385	1385	1385	0
726	20241002	090600	5102867	1385	1386	1386	1385	201
727	20241002	090500	4824381	1386	1386	1386	1386	0
728	20241002	090400	4824381	1386	1386	1386	1386	1
729	20241002	090300	4822995	1388	1369	1388	1369	226
730	20241002	090200	4513506	1369	1369	1369	1369	147
731	20241002	090100	4312263	1389	1389	1389	1389	1
732	20241002	090000	4310874	1390	1365	1390	1365	2348