KissMeData/088790/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200100	56924969	1822	1822	1822	1822	782
3	20241004	200000	56924969	1822	1822	1822	1822	0
4	20241004	195900	56924969	1822	1822	1822	1822	0
5	20241004	195800	56924969	1822	1822	1822	1822	0
6	20241004	195700	56924969	1822	1822	1822	1822	0
7	20241004	195600	56924969	1822	1822	1822	1822	0
8	20241004	195500	56924969	1822	1822	1822	1822	0
9	20241004	195400	56924969	1822	1822	1822	1822	0
10	20241004	195300	56924969	1822	1822	1822	1822	0
11	20241004	195200	56924969	1822	1822	1822	1822	0
12	20241004	195100	56924969	1822	1822	1822	1822	0
13	20241004	195000	56924969	1822	1822	1822	1822	0
14	20241004	194900	56924969	1822	1822	1822	1822	0
15	20241004	194800	56924969	1822	1822	1822	1822	0
16	20241004	194700	56924969	1822	1822	1822	1822	0
17	20241004	194600	56924969	1822	1822	1822	1822	0
18	20241004	194500	56924969	1822	1822	1822	1822	0
19	20241004	194400	56924969	1822	1822	1822	1822	0
20	20241004	194300	56924969	1822	1822	1822	1822	0
21	20241004	194200	56924969	1822	1822	1822	1822	0
22	20241004	194100	56924969	1822	1822	1822	1822	0
23	20241004	194000	56924969	1822	1822	1822	1822	0
24	20241004	193900	56924969	1822	1822	1822	1822	0
25	20241004	193800	56924969	1822	1822	1822	1822	0
26	20241004	193700	56924969	1822	1822	1822	1822	0
27	20241004	193600	56924969	1822	1822	1822	1822	0
28	20241004	193500	56924969	1822	1822	1822	1822	0
29	20241004	193400	56924969	1822	1822	1822	1822	0
30	20241004	193300	56924969	1822	1822	1822	1822	0
31	20241004	193200	56924969	1822	1822	1822	1822	0
32	20241004	193100	56924969	1822	1822	1822	1822	782
33	20241004	193000	56924969	1822	1822	1822	1822	0
34	20241004	192900	56924969	1822	1822	1822	1822	0
35	20241004	192800	56924969	1822	1822	1822	1822	0
36	20241004	192700	56924969	1822	1822	1822	1822	0
37	20241004	192600	56924969	1822	1822	1822	1822	0
38	20241004	192500	56924969	1822	1822	1822	1822	0
39	20241004	192400	56924969	1822	1822	1822	1822	0
40	20241004	192300	56924969	1822	1822	1822	1822	0
41	20241004	192200	56924969	1822	1822	1822	1822	0
42	20241004	192100	56924969	1822	1822	1822	1822	0
43	20241004	192000	56924969	1822	1822	1822	1822	0
44	20241004	191900	56924969	1822	1822	1822	1822	0
45	20241004	191800	56924969	1822	1822	1822	1822	0
46	20241004	191700	56924969	1822	1822	1822	1822	0
47	20241004	191600	56924969	1822	1822	1822	1822	0
48	20241004	191500	56924969	1822	1822	1822	1822	0
49	20241004	191400	56924969	1822	1822	1822	1822	0
50	20241004	191300	56924969	1822	1822	1822	1822	0
51	20241004	191200	56924969	1822	1822	1822	1822	0
52	20241004	191100	56924969	1822	1822	1822	1822	0
53	20241004	191000	56924969	1822	1822	1822	1822	0
54	20241004	190900	56924969	1822	1822	1822	1822	0
55	20241004	190800	56924969	1822	1822	1822	1822	0
56	20241004	190700	56924969	1822	1822	1822	1822	0
57	20241004	190600	56924969	1822	1822	1822	1822	0
58	20241004	190500	56924969	1822	1822	1822	1822	0
59	20241004	190400	56924969	1822	1822	1822	1822	0
60	20241004	190300	56924969	1822	1822	1822	1822	0
61	20241004	190200	56924969	1822	1822	1822	1822	0
62	20241004	190100	56924969	1822	1822	1822	1822	782
63	20241004	190000	56924969	1822	1822	1822	1822	0
64	20241004	185900	56924969	1822	1822	1822	1822	0
65	20241004	185800	56924969	1822	1822	1822	1822	0
66	20241004	185700	56924969	1822	1822	1822	1822	0
67	20241004	185600	56924969	1822	1822	1822	1822	0
68	20241004	185500	56924969	1822	1822	1822	1822	0
69	20241004	185400	56924969	1822	1822	1822	1822	0
70	20241004	185300	56924969	1822	1822	1822	1822	0
71	20241004	185200	56924969	1822	1822	1822	1822	0
72	20241004	185100	56924969	1822	1822	1822	1822	0
73	20241004	185000	56924969	1822	1822	1822	1822	0
74	20241004	184900	56924969	1822	1822	1822	1822	0
75	20241004	184800	56924969	1822	1822	1822	1822	0
76	20241004	184700	56924969	1822	1822	1822	1822	0
77	20241004	184600	56924969	1822	1822	1822	1822	0
78	20241004	184500	56924969	1822	1822	1822	1822	0
79	20241004	184400	56924969	1822	1822	1822	1822	0
80	20241004	184300	56924969	1822	1822	1822	1822	0
81	20241004	184200	56924969	1822	1822	1822	1822	0
82	20241004	184100	56924969	1822	1822	1822	1822	0
83	20241004	184000	56924969	1822	1822	1822	1822	0
84	20241004	183900	56924969	1822	1822	1822	1822	0
85	20241004	183800	56924969	1822	1822	1822	1822	0
86	20241004	183700	56924969	1822	1822	1822	1822	0
87	20241004	183600	56924969	1822	1822	1822	1822	0
88	20241004	183500	56924969	1822	1822	1822	1822	0
89	20241004	183400	56924969	1822	1822	1822	1822	0
90	20241004	183300	56924969	1822	1822	1822	1822	0
91	20241004	183200	56924969	1822	1822	1822	1822	0
92	20241004	183100	56924969	1822	1822	1822	1822	782
93	20241004	183000	56924969	1822	1822	1822	1822	0
94	20241004	182900	56924969	1822	1822	1822	1822	0
95	20241004	182800	56924969	1822	1822	1822	1822	0
96	20241004	182700	56924969	1822	1822	1822	1822	0
97	20241004	182600	56924969	1822	1822	1822	1822	0
98	20241004	182500	56924969	1822	1822	1822	1822	0
99	20241004	182400	56924969	1822	1822	1822	1822	0
100	20241004	182300	56924969	1822	1822	1822	1822	0
101	20241004	182200	56924969	1822	1822	1822	1822	0
102	20241004	182100	56924969	1822	1822	1822	1822	0
103	20241004	182000	56924969	1822	1822	1822	1822	0
104	20241004	181900	56924969	1822	1822	1822	1822	0
105	20241004	181800	56924969	1822	1822	1822	1822	0
106	20241004	181700	56924969	1822	1822	1822	1822	0
107	20241004	181600	56924969	1822	1822	1822	1822	0
108	20241004	181500	56924969	1822	1822	1822	1822	0
109	20241004	181400	56924969	1822	1822	1822	1822	0
110	20241004	181300	56924969	1822	1822	1822	1822	0
111	20241004	181200	56924969	1822	1822	1822	1822	0
112	20241004	181100	56924969	1822	1822	1822	1822	0
113	20241004	181000	56924969	1822	1822	1822	1822	0
114	20241004	180900	56924969	1822	1822	1822	1822	0
115	20241004	180800	56924969	1822	1822	1822	1822	0
116	20241004	180700	56924969	1822	1822	1822	1822	0
117	20241004	180600	56924969	1822	1822	1822	1822	0
118	20241004	180500	56924969	1822	1822	1822	1822	0
119	20241004	180400	56924969	1822	1822	1822	1822	0
120	20241004	180300	56924969	1822	1822	1822	1822	0
121	20241004	180200	56924969	1822	1822	1822	1822	0
122	20241004	180100	56924969	1822	1822	1822	1822	782
123	20241004	180000	56924969	1822	1822	1822	1822	0
124	20241004	175900	56924969	1822	1822	1822	1822	0
125	20241004	175800	56924969	1822	1822	1822	1822	0
126	20241004	175700	56924969	1822	1822	1822	1822	0
127	20241004	175600	56924969	1822	1822	1822	1822	0
128	20241004	175500	56924969	1822	1822	1822	1822	0
129	20241004	175400	56924969	1822	1822	1822	1822	0
130	20241004	175300	56924969	1822	1822	1822	1822	0
131	20241004	175200	56924969	1822	1822	1822	1822	0
132	20241004	175100	56924969	1822	1822	1822	1822	0
133	20241004	175000	56924969	1822	1822	1822	1822	0
134	20241004	174900	56924969	1822	1822	1822	1822	0
135	20241004	174800	56924969	1822	1822	1822	1822	0
136	20241004	174700	56924969	1822	1822	1822	1822	0
137	20241004	174600	56924969	1822	1822	1822	1822	0
138	20241004	174500	56924969	1822	1822	1822	1822	0
139	20241004	174400	56924969	1822	1822	1822	1822	0
140	20241004	174300	56924969	1822	1822	1822	1822	0
141	20241004	174200	56924969	1822	1822	1822	1822	0
142	20241004	174100	56924969	1822	1822	1822	1822	0
143	20241004	174000	56924969	1822	1822	1822	1822	0
144	20241004	173900	56924969	1822	1822	1822	1822	0
145	20241004	173800	56924969	1822	1822	1822	1822	0
146	20241004	173700	56924969	1822	1822	1822	1822	0
147	20241004	173600	56924969	1822	1822	1822	1822	0
148	20241004	173500	56924969	1822	1822	1822	1822	0
149	20241004	173400	56924969	1822	1822	1822	1822	0
150	20241004	173300	56924969	1822	1822	1822	1822	0
151	20241004	173200	56924969	1822	1822	1822	1822	0
152	20241004	173100	56924969	1822	1822	1822	1822	782
153	20241004	173000	56924969	1822	1822	1822	1822	0
154	20241004	172900	56924969	1822	1822	1822	1822	0
155	20241004	172800	56924969	1822	1822	1822	1822	0
156	20241004	172700	56924969	1822	1822	1822	1822	0
157	20241004	172600	56924969	1822	1822	1822	1822	0
158	20241004	172500	56924969	1822	1822	1822	1822	0
159	20241004	172400	56924969	1822	1822	1822	1822	0
160	20241004	172300	56924969	1822	1822	1822	1822	0
161	20241004	172200	56924969	1822	1822	1822	1822	0
162	20241004	172100	56924969	1822	1822	1822	1822	0
163	20241004	172000	56924969	1822	1822	1822	1822	0
164	20241004	171900	56924969	1822	1822	1822	1822	0
165	20241004	171800	56924969	1822	1822	1822	1822	0
166	20241004	171700	56924969	1822	1822	1822	1822	0
167	20241004	171600	56924969	1822	1822	1822	1822	0
168	20241004	171500	56924969	1822	1822	1822	1822	0
169	20241004	171400	56924969	1822	1822	1822	1822	0
170	20241004	171300	56924969	1822	1822	1822	1822	0
171	20241004	171200	56924969	1822	1822	1822	1822	0
172	20241004	171100	56924969	1822	1822	1822	1822	0
173	20241004	171000	56924969	1822	1822	1822	1822	0
174	20241004	170900	56924969	1822	1822	1822	1822	0
175	20241004	170800	56924969	1822	1822	1822	1822	0
176	20241004	170700	56924969	1822	1822	1822	1822	0
177	20241004	170600	56924969	1822	1822	1822	1822	0
178	20241004	170500	56924969	1822	1822	1822	1822	0
179	20241004	170400	56924969	1822	1822	1822	1822	0
180	20241004	170300	56924969	1822	1822	1822	1822	0
181	20241004	170200	56924969	1822	1822	1822	1822	0
182	20241004	170100	56924969	1822	1822	1822	1822	782
183	20241004	170000	56924969	1822	1822	1822	1822	0
184	20241004	165900	56924969	1822	1822	1822	1822	0
185	20241004	165800	56924969	1822	1822	1822	1822	0
186	20241004	165700	56924969	1822	1822	1822	1822	0
187	20241004	165600	56924969	1822	1822	1822	1822	0
188	20241004	165500	56924969	1822	1822	1822	1822	0
189	20241004	165400	56924969	1822	1822	1822	1822	0
190	20241004	165300	56924969	1822	1822	1822	1822	0
191	20241004	165200	56924969	1822	1822	1822	1822	0
192	20241004	165100	56924969	1822	1822	1822	1822	0
193	20241004	165000	56924969	1822	1822	1822	1822	0
194	20241004	164900	56924969	1822	1822	1822	1822	0
195	20241004	164800	56924969	1822	1822	1822	1822	0
196	20241004	164700	56924969	1822	1822	1822	1822	0
197	20241004	164600	56924969	1822	1822	1822	1822	0
198	20241004	164500	56924969	1822	1822	1822	1822	0
199	20241004	164400	56924969	1822	1822	1822	1822	0
200	20241004	164300	56924969	1822	1822	1822	1822	0
201	20241004	164200	56924969	1822	1822	1822	1822	0
202	20241004	164100	56924969	1822	1822	1822	1822	0
203	20241004	164000	56924969	1822	1822	1822	1822	0
204	20241004	163900	56924969	1822	1822	1822	1822	0
205	20241004	163800	56924969	1822	1822	1822	1822	0
206	20241004	163700	56924969	1822	1822	1822	1822	0
207	20241004	163600	56924969	1822	1822	1822	1822	0
208	20241004	163500	56924969	1822	1822	1822	1822	0
209	20241004	163400	56924969	1822	1822	1822	1822	0
210	20241004	163300	56924969	1822	1822	1822	1822	0
211	20241004	163200	56924969	1822	1822	1822	1822	0
212	20241004	163100	56924969	1822	1822	1822	1822	782
213	20241004	163000	56924969	1822	1822	1822	1822	0
214	20241004	162900	56924969	1822	1822	1822	1822	0
215	20241004	162800	56924969	1822	1822	1822	1822	0
216	20241004	162700	56924969	1822	1822	1822	1822	0
217	20241004	162600	56924969	1822	1822	1822	1822	0
218	20241004	162500	56924969	1822	1822	1822	1822	0
219	20241004	162400	56924969	1822	1822	1822	1822	0
220	20241004	162300	56924969	1822	1822	1822	1822	0
221	20241004	162200	56924969	1822	1822	1822	1822	0
222	20241004	162100	56924969	1822	1822	1822	1822	0
223	20241004	162000	56924969	1822	1822	1822	1822	0
224	20241004	161900	56924969	1822	1822	1822	1822	0
225	20241004	161800	56924969	1822	1822	1822	1822	0
226	20241004	161700	56924969	1822	1822	1822	1822	0
227	20241004	161600	56924969	1822	1822	1822	1822	0
228	20241004	161500	56924969	1822	1822	1822	1822	0
229	20241004	161400	56924969	1822	1822	1822	1822	0
230	20241004	161300	56924969	1822	1822	1822	1822	0
231	20241004	161200	56924969	1822	1822	1822	1822	0
232	20241004	161100	56924969	1822	1822	1822	1822	0
233	20241004	161000	56924969	1822	1822	1822	1822	0
234	20241004	160900	56924969	1822	1822	1822	1822	0
235	20241004	160800	56924969	1822	1822	1822	1822	0
236	20241004	160700	56924969	1822	1822	1822	1822	0
237	20241004	160600	56924969	1822	1822	1822	1822	0
238	20241004	160500	56924969	1822	1822	1822	1822	0
239	20241004	160400	56924969	1822	1822	1822	1822	0
240	20241004	160300	56924969	1822	1822	1822	1822	0
241	20241004	160200	56924969	1822	1822	1822	1822	0
242	20241004	160100	56924969	1822	1822	1822	1822	782
243	20241004	160000	56924969	1822	1822	1822	1822	0
244	20241004	155900	56924969	1822	1822	1822	1822	0
245	20241004	155800	56924969	1822	1822	1822	1822	0
246	20241004	155700	56924969	1822	1822	1822	1822	0
247	20241004	155600	56924969	1822	1822	1822	1822	0
248	20241004	155500	56924969	1822	1822	1822	1822	0
249	20241004	155400	56924969	1822	1822	1822	1822	0
250	20241004	155300	56924969	1822	1822	1822	1822	0
251	20241004	155200	56924969	1822	1822	1822	1822	0
252	20241004	155100	56924969	1822	1822	1822	1822	0
253	20241004	155000	56924969	1822	1822	1822	1822	0
254	20241004	154900	56924969	1822	1822	1822	1822	0
255	20241004	154800	56924969	1822	1822	1822	1822	0
256	20241004	154700	56924969	1822	1822	1822	1822	0
257	20241004	154600	56924969	1822	1822	1822	1822	0
258	20241004	154500	56924969	1822	1822	1822	1822	0
259	20241004	154400	56924969	1822	1822	1822	1822	0
260	20241004	154300	56924969	1822	1822	1822	1822	0
261	20241004	154200	56924969	1822	1822	1822	1822	0
262	20241004	154100	56924969	1822	1822	1822	1822	0
263	20241004	154000	56924969	1822	1822	1822	1822	0
264	20241004	153900	56924969	1822	1822	1822	1822	0
265	20241004	153800	56924969	1822	1822	1822	1822	0
266	20241004	153700	56924969	1822	1822	1822	1822	0
267	20241004	153600	56924969	1822	1822	1822	1822	0
268	20241004	153500	56924969	1822	1822	1822	1822	0
269	20241004	153400	56924969	1822	1822	1822	1822	0
270	20241004	153300	56924969	1822	1822	1822	1822	0
271	20241004	153200	56924969	1822	1822	1822	1822	0
272	20241004	153100	56924969	1822	1822	1822	1822	782
273	20241004	153000	56924969	1822	1822	1822	1822	782
274	20241004	152900	55500165	1822	1822	1822	1822	0
275	20241004	152800	55500165	1822	1822	1822	1822	0
276	20241004	152700	55500165	1822	1822	1822	1822	0
277	20241004	152600	55500165	1822	1822	1822	1822	0
278	20241004	152500	55500165	1822	1822	1822	1822	0
279	20241004	152400	55500165	1822	1822	1822	1822	0
280	20241004	152300	55500165	1822	1822	1822	1822	0
281	20241004	152200	55500165	1822	1822	1822	1822	0
282	20241004	152100	55500165	1822	1822	1822	1822	0
283	20241004	152000	55500165	1822	1822	1822	1822	0
284	20241004	151900	55500165	1822	1822	1822	1822	0
285	20241004	151800	55500165	1822	1822	1822	1822	0
286	20241004	151700	55500165	1822	1822	1822	1822	0
287	20241004	151600	55500165	1822	1822	1822	1822	0
288	20241004	151500	55500165	1822	1822	1822	1822	0
289	20241004	151400	55500165	1822	1822	1822	1822	0
290	20241004	151300	55500165	1822	1822	1822	1822	0
291	20241004	151200	55500165	1822	1822	1822	1822	0
292	20241004	151100	55500165	1822	1822	1822	1822	0
293	20241004	151000	55500165	1822	1821	1822	1821	22
294	20241004	150900	55460102	1822	1822	1822	1822	0
295	20241004	150800	55460102	1822	1822	1822	1822	0
296	20241004	150700	55460102	1822	1822	1822	1822	0
297	20241004	150600	55460102	1822	1822	1822	1822	0
298	20241004	150500	55460102	1822	1822	1822	1822	0
299	20241004	150400	55460102	1822	1822	1822	1822	0
300	20241004	150300	55460102	1822	1822	1822	1822	0
301	20241004	150200	55460102	1822	1822	1822	1822	0
302	20241004	150100	55460102	1822	1822	1822	1822	0
303	20241004	150000	55460102	1822	1822	1822	1822	0
304	20241004	145900	55460102	1822	1822	1822	1822	0
305	20241004	145800	55460102	1822	1821	1822	1821	56
306	20241004	145700	55358125	1819	1820	1820	1819	84
307	20241004	145600	55205247	1821	1821	1821	1821	0
308	20241004	145500	55205247	1821	1821	1821	1821	0
309	20241004	145400	55205247	1821	1821	1821	1821	0
310	20241004	145300	55205247	1821	1821	1821	1821	0
311	20241004	145200	55205247	1821	1821	1821	1821	0
312	20241004	145100	55205247	1821	1821	1821	1821	0
313	20241004	145000	55205247	1821	1821	1821	1821	0
314	20241004	144900	55205247	1821	1821	1821	1821	0
315	20241004	144800	55205247	1821	1821	1821	1821	0
316	20241004	144700	55205247	1821	1821	1821	1821	0
317	20241004	144600	55205247	1821	1821	1821	1821	0
318	20241004	144500	55205247	1821	1821	1821	1821	0
319	20241004	144400	55205247	1821	1821	1821	1821	0
320	20241004	144300	55205247	1821	1821	1821	1821	0
321	20241004	144200	55205247	1821	1821	1821	1821	13
322	20241004	144100	55181574	1822	1822	1822	1822	0
323	20241004	144000	55181574	1822	1822	1822	1822	0
324	20241004	143900	55181574	1822	1822	1822	1822	0
325	20241004	143800	55181574	1822	1822	1822	1822	100
326	20241004	143700	54999374	1822	1822	1822	1822	0
327	20241004	143600	54999374	1822	1822	1822	1822	0
328	20241004	143500	54999374	1822	1822	1822	1822	0
329	20241004	143400	54999374	1822	1822	1822	1822	0
330	20241004	143300	54999374	1822	1822	1822	1822	0
331	20241004	143200	54999374	1822	1822	1822	1822	0
332	20241004	143100	54999374	1822	1822	1822	1822	0
333	20241004	143000	54999374	1822	1822	1822	1822	0
334	20241004	142900	54999374	1822	1822	1822	1822	0
335	20241004	142800	54999374	1822	1822	1822	1822	0
336	20241004	142700	54999374	1822	1822	1822	1822	0
337	20241004	142600	54999374	1822	1822	1822	1822	0
338	20241004	142500	54999374	1822	1822	1822	1822	37
339	20241004	142400	54931960	1822	1822	1822	1822	0
340	20241004	142300	54931960	1822	1822	1822	1822	1
341	20241004	142200	54930138	1823	1823	1823	1823	0
342	20241004	142100	54930138	1823	1823	1823	1823	0
343	20241004	142000	54930138	1823	1823	1823	1823	0
344	20241004	141900	54930138	1823	1823	1823	1823	0
345	20241004	141800	54930138	1823	1823	1823	1823	0
346	20241004	141700	54930138	1823	1823	1823	1823	0
347	20241004	141600	54930138	1823	1823	1823	1823	0
348	20241004	141500	54930138	1823	1823	1823	1823	0
349	20241004	141400	54930138	1823	1823	1823	1823	0
350	20241004	141300	54930138	1823	1823	1823	1823	0
351	20241004	141200	54930138	1823	1823	1823	1823	0
352	20241004	141100	54930138	1823	1823	1823	1823	0
353	20241004	141000	54930138	1823	1823	1823	1823	1
354	20241004	140900	54928315	1822	1822	1822	1822	600
355	20241004	140800	53835115	1822	1822	1822	1822	1
356	20241004	140700	53833293	1820	1820	1820	1820	0
357	20241004	140600	53833293	1820	1820	1820	1820	0
358	20241004	140500	53833293	1820	1820	1820	1820	0
359	20241004	140400	53833293	1820	1820	1820	1820	0
360	20241004	140300	53833293	1820	1820	1820	1820	20
361	20241004	140200	53796893	1820	1820	1820	1820	0
362	20241004	140100	53796893	1820	1820	1820	1820	6
363	20241004	140000	53785973	1823	1823	1823	1823	0
364	20241004	135900	53785973	1823	1823	1823	1823	0
365	20241004	135800	53785973	1823	1823	1823	1823	0
366	20241004	135700	53785973	1823	1823	1823	1823	0
367	20241004	135600	53785973	1823	1823	1823	1823	0
368	20241004	135500	53785973	1823	1823	1823	1823	0
369	20241004	135400	53785973	1823	1823	1823	1823	0
370	20241004	135300	53785973	1823	1823	1823	1823	0
371	20241004	135200	53785973	1823	1823	1823	1823	0
372	20241004	135100	53785973	1823	1823	1823	1823	100
373	20241004	135000	53603673	1829	1829	1829	1829	0
374	20241004	134900	53603673	1829	1829	1829	1829	0
375	20241004	134800	53603673	1829	1829	1829	1829	0
376	20241004	134700	53603673	1829	1829	1829	1829	0
377	20241004	134600	53603673	1829	1829	1829	1829	0
378	20241004	134500	53603673	1829	1829	1829	1829	0
379	20241004	134400	53603673	1829	1829	1829	1829	0
380	20241004	134300	53603673	1829	1829	1829	1829	0
381	20241004	134200	53603673	1829	1829	1829	1829	0
382	20241004	134100	53603673	1829	1829	1829	1829	0
383	20241004	134000	53603673	1829	1829	1829	1829	0
384	20241004	133900	53603673	1829	1829	1829	1829	0
385	20241004	133800	53603673	1829	1829	1829	1829	0
386	20241004	133700	53603673	1829	1829	1829	1829	58
387	20241004	133600	53497591	1828	1831	1831	1828	2522
388	20241004	133500	48886175	1831	1833	1835	1825	68
389	20241004	133400	48761513	1830	1829	1830	1829	30
390	20241004	133300	48706618	1827	1825	1827	1825	47
391	20241004	133200	48620802	1825	1825	1825	1825	7
392	20241004	133100	48608027	1825	1825	1825	1825	1
393	20241004	133000	48606202	1824	1824	1824	1824	0
394	20241004	132900	48606202	1824	1824	1824	1824	0
395	20241004	132800	48606202	1824	1824	1824	1824	0
396	20241004	132700	48606202	1824	1824	1824	1824	0
397	20241004	132600	48606202	1824	1824	1824	1824	0
398	20241004	132500	48606202	1824	1824	1824	1824	0
399	20241004	132400	48606202	1824	1824	1824	1824	0
400	20241004	132300	48606202	1824	1824	1824	1824	0
401	20241004	132200	48606202	1824	1824	1824	1824	0
402	20241004	132100	48606202	1824	1824	1824	1824	0
403	20241004	132000	48606202	1824	1824	1824	1824	0
404	20241004	131900	48606202	1824	1824	1824	1824	0
405	20241004	131800	48606202	1824	1824	1824	1824	100
406	20241004	131700	48423802	1824	1824	1824	1824	0
407	20241004	131600	48423802	1824	1824	1824	1824	0
408	20241004	131500	48423802	1824	1824	1824	1824	0
409	20241004	131400	48423802	1824	1824	1824	1824	1
410	20241004	131300	48421978	1824	1824	1824	1824	0
411	20241004	131200	48421978	1824	1824	1824	1824	20
412	20241004	131100	48385498	1822	1821	1822	1821	137
413	20241004	131000	48135891	1820	1820	1820	1820	0
414	20241004	130900	48135891	1820	1820	1820	1820	44
415	20241004	130800	48055811	1820	1820	1820	1820	0
416	20241004	130700	48055811	1820	1820	1820	1820	0
417	20241004	130600	48055811	1820	1820	1820	1820	6
418	20241004	130500	48044891	1820	1820	1820	1820	0
419	20241004	130400	48044891	1820	1820	1820	1820	173
420	20241004	130300	47730031	1822	1822	1822	1822	0
421	20241004	130200	47730031	1822	1822	1822	1822	0
422	20241004	130100	47730031	1822	1822	1822	1822	0
423	20241004	130000	47730031	1822	1822	1822	1822	0
424	20241004	125900	47730031	1822	1821	1822	1821	6
425	20241004	125800	47719102	1821	1821	1821	1821	0
426	20241004	125700	47719102	1821	1819	1821	1819	16
427	20241004	125600	47689988	1818	1818	1818	1818	1106
428	20241004	125500	45679280	1818	1818	1818	1818	2017
429	20241004	125400	42012374	1818	1818	1818	1818	0
430	20241004	125300	42012374	1818	1818	1818	1818	0
431	20241004	125200	42012374	1818	1818	1818	1818	1
432	20241004	125100	42010556	1817	1817	1817	1817	5
433	20241004	125000	42001471	1818	1818	1818	1818	0
434	20241004	124900	42001471	1818	1818	1818	1818	100
435	20241004	124800	41819671	1817	1817	1817	1817	0
436	20241004	124700	41819671	1817	1817	1817	1817	5
437	20241004	124600	41810586	1818	1818	1818	1818	100
438	20241004	124500	41628786	1818	1818	1818	1818	0
439	20241004	124400	41628786	1818	1818	1818	1818	0
440	20241004	124300	41628786	1818	1818	1818	1818	0
441	20241004	124200	41628786	1818	1818	1818	1818	2
442	20241004	124100	41625150	1820	1820	1820	1820	0
443	20241004	124000	41625150	1820	1820	1820	1820	0
444	20241004	123900	41625150	1820	1820	1820	1820	0
445	20241004	123800	41625150	1820	1820	1820	1820	0
446	20241004	123700	41625150	1820	1820	1820	1820	0
447	20241004	123600	41625150	1820	1820	1820	1820	0
448	20241004	123500	41625150	1820	1820	1820	1820	0
449	20241004	123400	41625150	1820	1820	1820	1820	4
450	20241004	123300	41617870	1819	1819	1819	1819	0
451	20241004	123200	41617870	1819	1819	1819	1819	0
452	20241004	123100	41617870	1819	1819	1819	1819	0
453	20241004	123000	41617870	1819	1819	1819	1819	0
454	20241004	122900	41617870	1819	1819	1819	1819	0
455	20241004	122800	41617870	1819	1817	1819	1817	30
456	20241004	122700	41563302	1824	1824	1824	1824	0
457	20241004	122600	41563302	1824	1824	1824	1824	0
458	20241004	122500	41563302	1824	1824	1824	1824	0
459	20241004	122400	41563302	1824	1824	1824	1824	0
460	20241004	122300	41563302	1824	1824	1824	1824	0
461	20241004	122200	41563302	1824	1824	1824	1824	0
462	20241004	122100	41563302	1824	1824	1824	1824	0
463	20241004	122000	41563302	1824	1824	1824	1824	30
464	20241004	121900	41508582	1824	1824	1824	1824	0
465	20241004	121800	41508582	1824	1824	1824	1824	0
466	20241004	121700	41508582	1824	1824	1824	1824	0
467	20241004	121600	41508582	1824	1824	1824	1824	0
468	20241004	121500	41508582	1824	1824	1824	1824	0
469	20241004	121400	41508582	1824	1824	1824	1824	0
470	20241004	121300	41508582	1824	1824	1824	1824	0
471	20241004	121200	41508582	1824	1824	1824	1824	0
472	20241004	121100	41508582	1824	1824	1824	1824	0
473	20241004	121000	41508582	1824	1824	1824	1824	0
474	20241004	120900	41508582	1824	1824	1824	1824	17
475	20241004	120800	41477574	1824	1824	1824	1824	0
476	20241004	120700	41477574	1824	1824	1824	1824	0
477	20241004	120600	41477574	1824	1824	1824	1824	0
478	20241004	120500	41477574	1824	1824	1824	1824	0
479	20241004	120400	41477574	1824	1824	1824	1824	0
480	20241004	120300	41477574	1824	1824	1824	1824	0
481	20241004	120200	41477574	1824	1824	1824	1824	0
482	20241004	120100	41477574	1824	1824	1824	1824	0
483	20241004	120000	41477574	1824	1824	1824	1824	0
484	20241004	115900	41477574	1824	1824	1824	1824	0
485	20241004	115800	41477574	1824	1824	1824	1824	0
486	20241004	115700	41477574	1824	1824	1824	1824	0
487	20241004	115600	41477574	1824	1824	1824	1824	0
488	20241004	115500	41477574	1824	1824	1824	1824	0
489	20241004	115400	41477574	1824	1824	1824	1824	0
490	20241004	115300	41477574	1824	1824	1824	1824	0
491	20241004	115200	41477574	1824	1824	1824	1824	0
492	20241004	115100	41477574	1824	1824	1824	1824	0
493	20241004	115000	41477574	1824	1824	1824	1824	0
494	20241004	114900	41477574	1824	1824	1824	1824	0
495	20241004	114800	41477574	1824	1824	1824	1824	0
496	20241004	114700	41477574	1824	1827	1827	1824	11
497	20241004	114600	41457492	1818	1818	1818	1818	0
498	20241004	114500	41457492	1818	1818	1818	1818	0
499	20241004	114400	41457492	1818	1821	1821	1818	416
500	20241004	114300	40700175	1823	1828	1828	1823	170
501	20241004	114200	40390118	1826	1826	1826	1826	0
502	20241004	114100	40390118	1826	1827	1827	1826	2227
503	20241004	114000	36323581	1830	1830	1830	1830	0
504	20241004	113900	36323581	1830	1830	1830	1830	0
505	20241004	113800	36323581	1830	1830	1830	1830	186
506	20241004	113700	35983201	1828	1832	1832	1828	87
507	20241004	113600	35824135	1836	1836	1836	1836	313
508	20241004	113500	35249467	1836	1839	1839	1835	2274
509	20241004	113400	31069975	1844	1842	1844	1842	3
510	20241004	113300	31064447	1844	1843	1844	1843	13
511	20241004	113200	31040480	1844	1844	1844	1842	13
512	20241004	113100	31016516	1844	1838	1844	1838	184
513	20241004	113000	30678313	1838	1838	1838	1838	0
514	20241004	112900	30678313	1838	1838	1838	1838	0
515	20241004	112800	30678313	1838	1838	1838	1838	0
516	20241004	112700	30678313	1838	1838	1838	1838	1
517	20241004	112600	30676475	1836	1836	1836	1836	0
518	20241004	112500	30676475	1836	1836	1836	1836	0
519	20241004	112400	30676475	1836	1836	1836	1836	0
520	20241004	112300	30676475	1836	1836	1836	1836	0
521	20241004	112200	30676475	1836	1836	1836	1836	0
522	20241004	112100	30676475	1836	1836	1836	1836	0
523	20241004	112000	30676475	1836	1839	1839	1836	190
524	20241004	111900	30327622	1840	1840	1840	1840	0
525	20241004	111800	30327622	1840	1840	1840	1840	10
526	20241004	111700	30309222	1842	1843	1843	1842	32
527	20241004	111600	30250259	1844	1844	1844	1844	20
528	20241004	111500	30213379	1845	1845	1845	1845	0
529	20241004	111400	30213379	1845	1845	1845	1845	0
530	20241004	111300	30213379	1845	1845	1845	1845	0
531	20241004	111200	30213379	1845	1845	1845	1845	0
532	20241004	111100	30213379	1845	1845	1845	1845	0
533	20241004	111000	30213379	1845	1845	1845	1845	0
534	20241004	110900	30213379	1845	1845	1845	1845	0
535	20241004	110800	30213379	1845	1845	1845	1845	0
536	20241004	110700	30213379	1845	1845	1845	1845	3
537	20241004	110600	30207844	1845	1845	1845	1845	0
538	20241004	110500	30207844	1845	1845	1845	1845	0
539	20241004	110400	30207844	1845	1845	1845	1844	13
540	20241004	110300	30183860	1845	1845	1845	1845	0
541	20241004	110200	30183860	1845	1843	1845	1843	2
542	20241004	110100	30180172	1845	1845	1845	1845	0
543	20241004	110000	30180172	1845	1845	1845	1845	0
544	20241004	105900	30180172	1845	1845	1845	1845	0
545	20241004	105800	30180172	1845	1845	1845	1845	0
546	20241004	105700	30180172	1845	1845	1845	1845	12
547	20241004	105600	30158032	1843	1845	1845	1843	6
548	20241004	105500	30146968	1842	1844	1845	1842	84
549	20241004	105400	29992069	1844	1840	1844	1840	1048
550	20241004	105300	28061960	1840	1840	1840	1840	0
551	20241004	105200	28061960	1840	1840	1840	1840	0
552	20241004	105100	28061960	1840	1840	1840	1840	0
553	20241004	105000	28061960	1840	1840	1840	1840	0
554	20241004	104900	28061960	1840	1840	1840	1840	0
555	20241004	104800	28061960	1840	1840	1840	1840	0
556	20241004	104700	28061960	1840	1840	1840	1840	0
557	20241004	104600	28061960	1840	1840	1840	1840	2
558	20241004	104500	28058280	1840	1840	1840	1840	0
559	20241004	104400	28058280	1840	1840	1840	1840	0
560	20241004	104300	28058280	1840	1840	1840	1840	0
561	20241004	104200	28058280	1840	1840	1840	1840	0
562	20241004	104100	28058280	1840	1840	1840	1840	0
563	20241004	104000	28058280	1840	1840	1840	1840	0
564	20241004	103900	28058280	1840	1840	1840	1840	0
565	20241004	103800	28058280	1840	1840	1840	1840	0
566	20241004	103700	28058280	1840	1840	1840	1840	0
567	20241004	103600	28058280	1840	1840	1840	1840	0
568	20241004	103500	28058280	1840	1840	1840	1840	0
569	20241004	103400	28058280	1840	1840	1840	1840	0
570	20241004	103300	28058280	1840	1835	1840	1835	5
571	20241004	103200	28049095	1840	1840	1840	1840	0
572	20241004	103100	28049095	1840	1840	1840	1840	0
573	20241004	103000	28049095	1840	1840	1840	1840	0
574	20241004	102900	28049095	1840	1840	1840	1840	3
575	20241004	102800	28043575	1840	1840	1840	1840	0
576	20241004	102700	28043575	1840	1840	1840	1840	0
577	20241004	102600	28043575	1840	1840	1840	1840	0
578	20241004	102500	28043575	1840	1840	1840	1840	0
579	20241004	102400	28043575	1840	1840	1840	1840	17
580	20241004	102300	28012295	1840	1819	1840	1819	1096
581	20241004	102200	26018602	1819	1819	1819	1819	296
582	20241004	102100	25480178	1819	1819	1823	1817	152
583	20241004	102000	25203606	1819	1818	1819	1818	15
584	20241004	101900	25176331	1818	1818	1818	1818	10
585	20241004	101800	25158151	1817	1816	1817	1816	22
586	20241004	101700	25118194	1816	1815	1816	1815	24
587	20241004	101600	25074617	1816	1815	1816	1814	1111
588	20241004	101500	23058157	1815	1814	1815	1814	1020
589	20241004	101400	21206872	1814	1814	1814	1814	21
590	20241004	101300	21168778	1814	1814	1814	1814	18
591	20241004	101200	21136126	1815	1815	1815	1814	20
592	20241004	101100	21099840	1814	1813	1814	1813	15
593	20241004	101000	21072631	1814	1814	1814	1814	203
594	20241004	100900	20704389	1814	1815	1815	1814	296
595	20241004	100800	20167245	1816	1816	1816	1816	1191
596	20241004	100700	18004389	1817	1818	1818	1817	202
597	20241004	100600	17637350	1818	1818	1818	1818	23
598	20241004	100500	17595536	1817	1818	1818	1817	16
599	20241004	100400	17566449	1818	1818	1818	1818	20
600	20241004	100300	17530089	1818	1818	1818	1818	19
601	20241004	100200	17495547	1818	1818	1818	1818	4
602	20241004	100100	17488275	1819	1819	1819	1819	0
603	20241004	100000	17488275	1819	1819	1819	1819	0
604	20241004	095900	17488275	1819	1819	1819	1819	0
605	20241004	095800	17488275	1819	1819	1819	1819	80
606	20241004	095700	17342755	1818	1818	1818	1818	0
607	20241004	095600	17342755	1818	1818	1818	1818	0
608	20241004	095500	17342755	1818	1818	1818	1818	0
609	20241004	095400	17342755	1818	1818	1818	1818	0
610	20241004	095300	17342755	1818	1818	1818	1818	0
611	20241004	095200	17342755	1818	1818	1818	1818	0
612	20241004	095100	17342755	1818	1818	1818	1818	5
613	20241004	095000	17333665	1818	1818	1818	1818	0
614	20241004	094900	17333665	1818	1818	1818	1818	0
615	20241004	094800	17333665	1818	1818	1818	1818	0
616	20241004	094700	17333665	1818	1818	1818	1818	0
617	20241004	094600	17333665	1818	1818	1818	1818	5
618	20241004	094500	17324575	1818	1818	1818	1818	0
619	20241004	094400	17324575	1818	1818	1818	1818	0
620	20241004	094300	17324575	1818	1818	1818	1818	5
621	20241004	094200	17315485	1819	1819	1819	1819	0
622	20241004	094100	17315485	1819	1819	1819	1819	1
623	20241004	094000	17313666	1819	1819	1819	1819	0
624	20241004	093900	17313666	1819	1819	1819	1819	0
625	20241004	093800	17313666	1819	1819	1819	1819	335
626	20241004	093700	16704301	1818	1818	1818	1818	0
627	20241004	093600	16704301	1818	1818	1819	1817	443
628	20241004	093500	15898759	1820	1820	1820	1820	107
629	20241004	093400	15704019	1820	1819	1820	1819	12
630	20241004	093300	15682189	1820	1820	1820	1820	1002
631	20241004	093200	13858549	1820	1820	1820	1820	241
632	20241004	093100	13419929	1820	1820	1820	1820	4
633	20241004	093000	13412649	1820	1820	1820	1820	117
634	20241004	092900	13199709	1821	1821	1821	1821	0
635	20241004	092800	13199709	1821	1821	1821	1821	0
636	20241004	092700	13199709	1821	1822	1822	1821	91
637	20241004	092600	13033988	1823	1823	1823	1823	0
638	20241004	092500	13033988	1823	1823	1823	1823	20
639	20241004	092400	12997528	1822	1822	1822	1822	223
640	20241004	092300	12591222	1821	1824	1824	1821	358
641	20241004	092200	11939218	1825	1825	1825	1825	0
642	20241004	092100	11939218	1825	1832	1832	1825	598
643	20241004	092000	10845211	1832	1839	1839	1832	1335
644	20241004	091900	8398876	1839	1835	1839	1833	17
645	20241004	091800	8367677	1840	1843	1843	1840	45
646	20241004	091700	8284757	1844	1844	1844	1844	0
647	20241004	091600	8284757	1844	1840	1844	1840	45
648	20241004	091500	8201892	1840	1840	1840	1840	0
649	20241004	091400	8201892	1840	1830	1840	1830	430
650	20241004	091300	7414957	1830	1829	1830	1829	157
651	20241004	091200	7127747	1830	1830	1830	1830	1075
652	20241004	091100	5160497	1830	1830	1830	1830	1
653	20241004	091000	5158667	1821	1821	1821	1821	2
654	20241004	090900	5155025	1830	1830	1830	1830	0
655	20241004	090800	5155025	1830	1830	1830	1830	0
656	20241004	090700	5155025	1830	1830	1830	1830	0
657	20241004	090600	5155025	1830	1830	1830	1830	0
658	20241004	090500	5155025	1830	1830	1830	1830	11
659	20241004	090400	5134895	1830	1830	1830	1830	0
660	20241004	090300	5134895	1830	1819	1830	1819	20
661	20241004	090200	5098504	1819	1819	1819	1819	0
662	20241004	090100	5098504	1819	1819	1819	1819	0
663	20241004	090000	5098504	1819	1817	1819	1817	1873