KissMeData/242040/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205300	45944268	1572	1572	1572	1572	686
3	20241004	205200	45944268	1572	1572	1572	1572	0
4	20241004	205100	45944268	1572	1572	1572	1572	0
5	20241004	205000	45944268	1572	1572	1572	1572	0
6	20241004	204900	45944268	1572	1572	1572	1572	0
7	20241004	204800	45944268	1572	1572	1572	1572	0
8	20241004	204700	45944268	1572	1572	1572	1572	0
9	20241004	204600	45944268	1572	1572	1572	1572	0
10	20241004	204500	45944268	1572	1572	1572	1572	0
11	20241004	204400	45944268	1572	1572	1572	1572	0
12	20241004	204300	45944268	1572	1572	1572	1572	0
13	20241004	204200	45944268	1572	1572	1572	1572	0
14	20241004	204100	45944268	1572	1572	1572	1572	0
15	20241004	204000	45944268	1572	1572	1572	1572	0
16	20241004	203900	45944268	1572	1572	1572	1572	0
17	20241004	203800	45944268	1572	1572	1572	1572	0
18	20241004	203700	45944268	1572	1572	1572	1572	0
19	20241004	203600	45944268	1572	1572	1572	1572	0
20	20241004	203500	45944268	1572	1572	1572	1572	0
21	20241004	203400	45944268	1572	1572	1572	1572	0
22	20241004	203300	45944268	1572	1572	1572	1572	0
23	20241004	203200	45944268	1572	1572	1572	1572	0
24	20241004	203100	45944268	1572	1572	1572	1572	0
25	20241004	203000	45944268	1572	1572	1572	1572	0
26	20241004	202900	45944268	1572	1572	1572	1572	0
27	20241004	202800	45944268	1572	1572	1572	1572	0
28	20241004	202700	45944268	1572	1572	1572	1572	0
29	20241004	202600	45944268	1572	1572	1572	1572	0
30	20241004	202500	45944268	1572	1572	1572	1572	0
31	20241004	202400	45944268	1572	1572	1572	1572	0
32	20241004	202300	45944268	1572	1572	1572	1572	686
33	20241004	202200	45944268	1572	1572	1572	1572	0
34	20241004	202100	45944268	1572	1572	1572	1572	0
35	20241004	202000	45944268	1572	1572	1572	1572	0
36	20241004	201900	45944268	1572	1572	1572	1572	0
37	20241004	201800	45944268	1572	1572	1572	1572	0
38	20241004	201700	45944268	1572	1572	1572	1572	0
39	20241004	201600	45944268	1572	1572	1572	1572	0
40	20241004	201500	45944268	1572	1572	1572	1572	0
41	20241004	201400	45944268	1572	1572	1572	1572	0
42	20241004	201300	45944268	1572	1572	1572	1572	0
43	20241004	201200	45944268	1572	1572	1572	1572	0
44	20241004	201100	45944268	1572	1572	1572	1572	0
45	20241004	201000	45944268	1572	1572	1572	1572	0
46	20241004	200900	45944268	1572	1572	1572	1572	0
47	20241004	200800	45944268	1572	1572	1572	1572	0
48	20241004	200700	45944268	1572	1572	1572	1572	0
49	20241004	200600	45944268	1572	1572	1572	1572	0
50	20241004	200500	45944268	1572	1572	1572	1572	0
51	20241004	200400	45944268	1572	1572	1572	1572	0
52	20241004	200300	45944268	1572	1572	1572	1572	0
53	20241004	200200	45944268	1572	1572	1572	1572	0
54	20241004	200100	45944268	1572	1572	1572	1572	0
55	20241004	200000	45944268	1572	1572	1572	1572	0
56	20241004	195900	45944268	1572	1572	1572	1572	0
57	20241004	195800	45944268	1572	1572	1572	1572	0
58	20241004	195700	45944268	1572	1572	1572	1572	0
59	20241004	195600	45944268	1572	1572	1572	1572	0
60	20241004	195500	45944268	1572	1572	1572	1572	0
61	20241004	195400	45944268	1572	1572	1572	1572	0
62	20241004	195300	45944268	1572	1572	1572	1572	686
63	20241004	195200	45944268	1572	1572	1572	1572	0
64	20241004	195100	45944268	1572	1572	1572	1572	0
65	20241004	195000	45944268	1572	1572	1572	1572	0
66	20241004	194900	45944268	1572	1572	1572	1572	0
67	20241004	194800	45944268	1572	1572	1572	1572	0
68	20241004	194700	45944268	1572	1572	1572	1572	0
69	20241004	194600	45944268	1572	1572	1572	1572	0
70	20241004	194500	45944268	1572	1572	1572	1572	0
71	20241004	194400	45944268	1572	1572	1572	1572	0
72	20241004	194300	45944268	1572	1572	1572	1572	0
73	20241004	194200	45944268	1572	1572	1572	1572	0
74	20241004	194100	45944268	1572	1572	1572	1572	0
75	20241004	194000	45944268	1572	1572	1572	1572	0
76	20241004	193900	45944268	1572	1572	1572	1572	0
77	20241004	193800	45944268	1572	1572	1572	1572	0
78	20241004	193700	45944268	1572	1572	1572	1572	0
79	20241004	193600	45944268	1572	1572	1572	1572	0
80	20241004	193500	45944268	1572	1572	1572	1572	0
81	20241004	193400	45944268	1572	1572	1572	1572	0
82	20241004	193300	45944268	1572	1572	1572	1572	0
83	20241004	193200	45944268	1572	1572	1572	1572	0
84	20241004	193100	45944268	1572	1572	1572	1572	0
85	20241004	193000	45944268	1572	1572	1572	1572	0
86	20241004	192900	45944268	1572	1572	1572	1572	0
87	20241004	192800	45944268	1572	1572	1572	1572	0
88	20241004	192700	45944268	1572	1572	1572	1572	0
89	20241004	192600	45944268	1572	1572	1572	1572	0
90	20241004	192500	45944268	1572	1572	1572	1572	0
91	20241004	192400	45944268	1572	1572	1572	1572	0
92	20241004	192300	45944268	1572	1572	1572	1572	686
93	20241004	192200	45944268	1572	1572	1572	1572	0
94	20241004	192100	45944268	1572	1572	1572	1572	0
95	20241004	192000	45944268	1572	1572	1572	1572	0
96	20241004	191900	45944268	1572	1572	1572	1572	0
97	20241004	191800	45944268	1572	1572	1572	1572	0
98	20241004	191700	45944268	1572	1572	1572	1572	0
99	20241004	191600	45944268	1572	1572	1572	1572	0
100	20241004	191500	45944268	1572	1572	1572	1572	0
101	20241004	191400	45944268	1572	1572	1572	1572	0
102	20241004	191300	45944268	1572	1572	1572	1572	0
103	20241004	191200	45944268	1572	1572	1572	1572	0
104	20241004	191100	45944268	1572	1572	1572	1572	0
105	20241004	191000	45944268	1572	1572	1572	1572	0
106	20241004	190900	45944268	1572	1572	1572	1572	0
107	20241004	190800	45944268	1572	1572	1572	1572	0
108	20241004	190700	45944268	1572	1572	1572	1572	0
109	20241004	190600	45944268	1572	1572	1572	1572	0
110	20241004	190500	45944268	1572	1572	1572	1572	0
111	20241004	190400	45944268	1572	1572	1572	1572	0
112	20241004	190300	45944268	1572	1572	1572	1572	0
113	20241004	190200	45944268	1572	1572	1572	1572	0
114	20241004	190100	45944268	1572	1572	1572	1572	0
115	20241004	190000	45944268	1572	1572	1572	1572	0
116	20241004	185900	45944268	1572	1572	1572	1572	0
117	20241004	185800	45944268	1572	1572	1572	1572	0
118	20241004	185700	45944268	1572	1572	1572	1572	0
119	20241004	185600	45944268	1572	1572	1572	1572	0
120	20241004	185500	45944268	1572	1572	1572	1572	0
121	20241004	185400	45944268	1572	1572	1572	1572	0
122	20241004	185300	45944268	1572	1572	1572	1572	686
123	20241004	185200	45944268	1572	1572	1572	1572	0
124	20241004	185100	45944268	1572	1572	1572	1572	0
125	20241004	185000	45944268	1572	1572	1572	1572	0
126	20241004	184900	45944268	1572	1572	1572	1572	0
127	20241004	184800	45944268	1572	1572	1572	1572	0
128	20241004	184700	45944268	1572	1572	1572	1572	0
129	20241004	184600	45944268	1572	1572	1572	1572	0
130	20241004	184500	45944268	1572	1572	1572	1572	0
131	20241004	184400	45944268	1572	1572	1572	1572	0
132	20241004	184300	45944268	1572	1572	1572	1572	0
133	20241004	184200	45944268	1572	1572	1572	1572	0
134	20241004	184100	45944268	1572	1572	1572	1572	0
135	20241004	184000	45944268	1572	1572	1572	1572	0
136	20241004	183900	45944268	1572	1572	1572	1572	0
137	20241004	183800	45944268	1572	1572	1572	1572	0
138	20241004	183700	45944268	1572	1572	1572	1572	0
139	20241004	183600	45944268	1572	1572	1572	1572	0
140	20241004	183500	45944268	1572	1572	1572	1572	0
141	20241004	183400	45944268	1572	1572	1572	1572	0
142	20241004	183300	45944268	1572	1572	1572	1572	0
143	20241004	183200	45944268	1572	1572	1572	1572	0
144	20241004	183100	45944268	1572	1572	1572	1572	0
145	20241004	183000	45944268	1572	1572	1572	1572	0
146	20241004	182900	45944268	1572	1572	1572	1572	0
147	20241004	182800	45944268	1572	1572	1572	1572	0
148	20241004	182700	45944268	1572	1572	1572	1572	0
149	20241004	182600	45944268	1572	1572	1572	1572	0
150	20241004	182500	45944268	1572	1572	1572	1572	0
151	20241004	182400	45944268	1572	1572	1572	1572	0
152	20241004	182300	45944268	1572	1572	1572	1572	686
153	20241004	182200	45944268	1572	1572	1572	1572	0
154	20241004	182100	45944268	1572	1572	1572	1572	0
155	20241004	182000	45944268	1572	1572	1572	1572	0
156	20241004	181900	45944268	1572	1572	1572	1572	0
157	20241004	181800	45944268	1572	1572	1572	1572	0
158	20241004	181700	45944268	1572	1572	1572	1572	0
159	20241004	181600	45944268	1572	1572	1572	1572	0
160	20241004	181500	45944268	1572	1572	1572	1572	0
161	20241004	181400	45944268	1572	1572	1572	1572	0
162	20241004	181300	45944268	1572	1572	1572	1572	0
163	20241004	181200	45944268	1572	1572	1572	1572	0
164	20241004	181100	45944268	1572	1572	1572	1572	0
165	20241004	181000	45944268	1572	1572	1572	1572	0
166	20241004	180900	45944268	1572	1572	1572	1572	0
167	20241004	180800	45944268	1572	1572	1572	1572	0
168	20241004	180700	45944268	1572	1572	1572	1572	0
169	20241004	180600	45944268	1572	1572	1572	1572	0
170	20241004	180500	45944268	1572	1572	1572	1572	0
171	20241004	180400	45944268	1572	1572	1572	1572	0
172	20241004	180300	45944268	1572	1572	1572	1572	0
173	20241004	180200	45944268	1572	1572	1572	1572	0
174	20241004	180100	45944268	1572	1572	1572	1572	0
175	20241004	180000	45944268	1572	1572	1572	1572	0
176	20241004	175900	45944268	1572	1572	1572	1572	0
177	20241004	175800	45944268	1572	1572	1572	1572	0
178	20241004	175700	45944268	1572	1572	1572	1572	0
179	20241004	175600	45944268	1572	1572	1572	1572	0
180	20241004	175500	45944268	1572	1572	1572	1572	0
181	20241004	175400	45944268	1572	1572	1572	1572	0
182	20241004	175300	45944268	1572	1572	1572	1572	686
183	20241004	175200	45944268	1572	1572	1572	1572	0
184	20241004	175100	45944268	1572	1572	1572	1572	0
185	20241004	175000	45944268	1572	1572	1572	1572	0
186	20241004	174900	45944268	1572	1572	1572	1572	0
187	20241004	174800	45944268	1572	1572	1572	1572	0
188	20241004	174700	45944268	1572	1572	1572	1572	0
189	20241004	174600	45944268	1572	1572	1572	1572	0
190	20241004	174500	45944268	1572	1572	1572	1572	0
191	20241004	174400	45944268	1572	1572	1572	1572	0
192	20241004	174300	45944268	1572	1572	1572	1572	0
193	20241004	174200	45944268	1572	1572	1572	1572	0
194	20241004	174100	45944268	1572	1572	1572	1572	0
195	20241004	174000	45944268	1572	1572	1572	1572	0
196	20241004	173900	45944268	1572	1572	1572	1572	0
197	20241004	173800	45944268	1572	1572	1572	1572	0
198	20241004	173700	45944268	1572	1572	1572	1572	0
199	20241004	173600	45944268	1572	1572	1572	1572	0
200	20241004	173500	45944268	1572	1572	1572	1572	0
201	20241004	173400	45944268	1572	1572	1572	1572	0
202	20241004	173300	45944268	1572	1572	1572	1572	0
203	20241004	173200	45944268	1572	1572	1572	1572	0
204	20241004	173100	45944268	1572	1572	1572	1572	0
205	20241004	173000	45944268	1572	1572	1572	1572	0
206	20241004	172900	45944268	1572	1572	1572	1572	0
207	20241004	172800	45944268	1572	1572	1572	1572	0
208	20241004	172700	45944268	1572	1572	1572	1572	0
209	20241004	172600	45944268	1572	1572	1572	1572	0
210	20241004	172500	45944268	1572	1572	1572	1572	0
211	20241004	172400	45944268	1572	1572	1572	1572	0
212	20241004	172300	45944268	1572	1572	1572	1572	686
213	20241004	172200	45944268	1572	1572	1572	1572	0
214	20241004	172100	45944268	1572	1572	1572	1572	0
215	20241004	172000	45944268	1572	1572	1572	1572	0
216	20241004	171900	45944268	1572	1572	1572	1572	0
217	20241004	171800	45944268	1572	1572	1572	1572	0
218	20241004	171700	45944268	1572	1572	1572	1572	0
219	20241004	171600	45944268	1572	1572	1572	1572	0
220	20241004	171500	45944268	1572	1572	1572	1572	0
221	20241004	171400	45944268	1572	1572	1572	1572	0
222	20241004	171300	45944268	1572	1572	1572	1572	0
223	20241004	171200	45944268	1572	1572	1572	1572	0
224	20241004	171100	45944268	1572	1572	1572	1572	0
225	20241004	171000	45944268	1572	1572	1572	1572	0
226	20241004	170900	45944268	1572	1572	1572	1572	0
227	20241004	170800	45944268	1572	1572	1572	1572	0
228	20241004	170700	45944268	1572	1572	1572	1572	0
229	20241004	170600	45944268	1572	1572	1572	1572	0
230	20241004	170500	45944268	1572	1572	1572	1572	0
231	20241004	170400	45944268	1572	1572	1572	1572	0
232	20241004	170300	45944268	1572	1572	1572	1572	0
233	20241004	170200	45944268	1572	1572	1572	1572	0
234	20241004	170100	45944268	1572	1572	1572	1572	0
235	20241004	170000	45944268	1572	1572	1572	1572	0
236	20241004	165900	45944268	1572	1572	1572	1572	0
237	20241004	165800	45944268	1572	1572	1572	1572	0
238	20241004	165700	45944268	1572	1572	1572	1572	0
239	20241004	165600	45944268	1572	1572	1572	1572	0
240	20241004	165500	45944268	1572	1572	1572	1572	0
241	20241004	165400	45944268	1572	1572	1572	1572	0
242	20241004	165300	45944268	1572	1572	1572	1572	686
243	20241004	165200	45944268	1572	1572	1572	1572	0
244	20241004	165100	45944268	1572	1572	1572	1572	0
245	20241004	165000	45944268	1572	1572	1572	1572	0
246	20241004	164900	45944268	1572	1572	1572	1572	0
247	20241004	164800	45944268	1572	1572	1572	1572	0
248	20241004	164700	45944268	1572	1572	1572	1572	0
249	20241004	164600	45944268	1572	1572	1572	1572	0
250	20241004	164500	45944268	1572	1572	1572	1572	0
251	20241004	164400	45944268	1572	1572	1572	1572	0
252	20241004	164300	45944268	1572	1572	1572	1572	0
253	20241004	164200	45944268	1572	1572	1572	1572	0
254	20241004	164100	45944268	1572	1572	1572	1572	0
255	20241004	164000	45944268	1572	1572	1572	1572	0
256	20241004	163900	45944268	1572	1572	1572	1572	0
257	20241004	163800	45944268	1572	1572	1572	1572	0
258	20241004	163700	45944268	1572	1572	1572	1572	0
259	20241004	163600	45944268	1572	1572	1572	1572	0
260	20241004	163500	45944268	1572	1572	1572	1572	0
261	20241004	163400	45944268	1572	1572	1572	1572	0
262	20241004	163300	45944268	1572	1572	1572	1572	0
263	20241004	163200	45944268	1572	1572	1572	1572	0
264	20241004	163100	45944268	1572	1572	1572	1572	0
265	20241004	163000	45944268	1572	1572	1572	1572	0
266	20241004	162900	45944268	1572	1572	1572	1572	0
267	20241004	162800	45944268	1572	1572	1572	1572	0
268	20241004	162700	45944268	1572	1572	1572	1572	0
269	20241004	162600	45944268	1572	1572	1572	1572	0
270	20241004	162500	45944268	1572	1572	1572	1572	0
271	20241004	162400	45944268	1572	1572	1572	1572	0
272	20241004	162300	45944268	1572	1572	1572	1572	686
273	20241004	162200	45944268	1572	1572	1572	1572	0
274	20241004	162100	45944268	1572	1572	1572	1572	0
275	20241004	162000	45944268	1572	1572	1572	1572	0
276	20241004	161900	45944268	1572	1572	1572	1572	0
277	20241004	161800	45944268	1572	1572	1572	1572	0
278	20241004	161700	45944268	1572	1572	1572	1572	0
279	20241004	161600	45944268	1572	1572	1572	1572	0
280	20241004	161500	45944268	1572	1572	1572	1572	0
281	20241004	161400	45944268	1572	1572	1572	1572	0
282	20241004	161300	45944268	1572	1572	1572	1572	0
283	20241004	161200	45944268	1572	1572	1572	1572	0
284	20241004	161100	45944268	1572	1572	1572	1572	0
285	20241004	161000	45944268	1572	1572	1572	1572	0
286	20241004	160900	45944268	1572	1572	1572	1572	0
287	20241004	160800	45944268	1572	1572	1572	1572	0
288	20241004	160700	45944268	1572	1572	1572	1572	0
289	20241004	160600	45944268	1572	1572	1572	1572	0
290	20241004	160500	45944268	1572	1572	1572	1572	0
291	20241004	160400	45944268	1572	1572	1572	1572	0
292	20241004	160300	45944268	1572	1572	1572	1572	0
293	20241004	160200	45944268	1572	1572	1572	1572	0
294	20241004	160100	45944268	1572	1572	1572	1572	0
295	20241004	160000	45944268	1572	1572	1572	1572	0
296	20241004	155900	45944268	1572	1572	1572	1572	0
297	20241004	155800	45944268	1572	1572	1572	1572	0
298	20241004	155700	45944268	1572	1572	1572	1572	0
299	20241004	155600	45944268	1572	1572	1572	1572	0
300	20241004	155500	45944268	1572	1572	1572	1572	0
301	20241004	155400	45944268	1572	1572	1572	1572	0
302	20241004	155300	45944268	1572	1572	1572	1572	686
303	20241004	155200	45944268	1572	1572	1572	1572	0
304	20241004	155100	45944268	1572	1572	1572	1572	0
305	20241004	155000	45944268	1572	1572	1572	1572	0
306	20241004	154900	45944268	1572	1572	1572	1572	0
307	20241004	154800	45944268	1572	1572	1572	1572	0
308	20241004	154700	45944268	1572	1572	1572	1572	0
309	20241004	154600	45944268	1572	1572	1572	1572	0
310	20241004	154500	45944268	1572	1572	1572	1572	0
311	20241004	154400	45944268	1572	1572	1572	1572	0
312	20241004	154300	45944268	1572	1572	1572	1572	0
313	20241004	154200	45944268	1572	1572	1572	1572	0
314	20241004	154100	45944268	1572	1572	1572	1572	0
315	20241004	154000	45944268	1572	1572	1572	1572	0
316	20241004	153900	45944268	1572	1572	1572	1572	0
317	20241004	153800	45944268	1572	1572	1572	1572	0
318	20241004	153700	45944268	1572	1572	1572	1572	0
319	20241004	153600	45944268	1572	1572	1572	1572	0
320	20241004	153500	45944268	1572	1572	1572	1572	0
321	20241004	153400	45944268	1572	1572	1572	1572	0
322	20241004	153300	45944268	1572	1572	1572	1572	0
323	20241004	153200	45944268	1572	1572	1572	1572	0
324	20241004	153100	45944268	1572	1572	1572	1572	0
325	20241004	153000	45944268	1572	1572	1572	1572	686
326	20241004	152900	44865876	1575	1575	1575	1575	0
327	20241004	152800	44865876	1575	1575	1575	1575	0
328	20241004	152700	44865876	1575	1575	1575	1575	0
329	20241004	152600	44865876	1575	1575	1575	1575	0
330	20241004	152500	44865876	1575	1575	1575	1575	0
331	20241004	152400	44865876	1575	1575	1575	1575	0
332	20241004	152300	44865876	1575	1575	1575	1575	0
333	20241004	152200	44865876	1575	1575	1575	1575	0
334	20241004	152100	44865876	1575	1575	1575	1575	0
335	20241004	152000	44865876	1575	1575	1575	1575	0
336	20241004	151900	44865876	1575	1569	1575	1569	90
337	20241004	151800	44724482	1569	1567	1569	1567	800
338	20241004	151700	43469823	1567	1567	1567	1567	0
339	20241004	151600	43469823	1567	1567	1567	1567	0
340	20241004	151500	43469823	1567	1567	1567	1567	36
341	20241004	151400	43413411	1567	1567	1567	1567	0
342	20241004	151300	43413411	1567	1567	1567	1567	0
343	20241004	151200	43413411	1567	1567	1567	1567	0
344	20241004	151100	43413411	1567	1567	1567	1567	18
345	20241004	151000	43385205	1567	1567	1567	1567	128
346	20241004	150900	43184629	1567	1567	1567	1567	0
347	20241004	150800	43184629	1567	1567	1567	1567	0
348	20241004	150700	43184629	1567	1567	1567	1567	250
349	20241004	150600	42792879	1567	1567	1567	1567	0
350	20241004	150500	42792879	1567	1567	1567	1567	0
351	20241004	150400	42792879	1567	1567	1567	1567	0
352	20241004	150300	42792879	1567	1567	1567	1567	0
353	20241004	150200	42792879	1567	1567	1567	1567	0
354	20241004	150100	42792879	1567	1567	1567	1567	0
355	20241004	150000	42792879	1567	1567	1567	1567	0
356	20241004	145900	42792879	1567	1567	1567	1567	0
357	20241004	145800	42792879	1567	1567	1567	1567	0
358	20241004	145700	42792879	1567	1567	1567	1567	1
359	20241004	145600	42791312	1568	1568	1568	1568	0
360	20241004	145500	42791312	1568	1568	1568	1568	0
361	20241004	145400	42791312	1568	1568	1568	1568	0
362	20241004	145300	42791312	1568	1568	1568	1568	1
363	20241004	145200	42789744	1569	1569	1569	1569	0
364	20241004	145100	42789744	1569	1569	1569	1569	0
365	20241004	145000	42789744	1569	1569	1569	1569	0
366	20241004	144900	42789744	1569	1569	1569	1569	1
367	20241004	144800	42788175	1568	1568	1568	1568	2645
368	20241004	144700	38640815	1568	1568	1568	1568	0
369	20241004	144600	38640815	1568	1568	1568	1568	0
370	20241004	144500	38640815	1568	1568	1568	1568	0
371	20241004	144400	38640815	1568	1564	1568	1563	52
372	20241004	144300	38559502	1564	1564	1564	1564	197
373	20241004	144200	38251394	1568	1568	1568	1568	0
374	20241004	144100	38251394	1568	1564	1568	1564	272
375	20241004	144000	37825982	1568	1568	1568	1568	0
376	20241004	143900	37825982	1568	1568	1568	1568	0
377	20241004	143800	37825982	1568	1568	1568	1568	0
378	20241004	143700	37825982	1568	1568	1568	1568	0
379	20241004	143600	37825982	1568	1568	1568	1568	0
380	20241004	143500	37825982	1568	1568	1568	1568	0
381	20241004	143400	37825982	1568	1568	1568	1568	0
382	20241004	143300	37825982	1568	1568	1568	1568	1
383	20241004	143200	37824414	1569	1569	1569	1569	0
384	20241004	143100	37824414	1569	1569	1569	1569	0
385	20241004	143000	37824414	1569	1569	1569	1569	0
386	20241004	142900	37824414	1569	1564	1569	1564	1001
387	20241004	142800	36258845	1569	1569	1569	1569	0
388	20241004	142700	36258845	1569	1569	1569	1569	0
389	20241004	142600	36258845	1569	1569	1569	1569	0
390	20241004	142500	36258845	1569	1569	1569	1569	0
391	20241004	142400	36258845	1569	1569	1569	1569	0
392	20241004	142300	36258845	1569	1569	1569	1569	0
393	20241004	142200	36258845	1569	1569	1569	1569	10
394	20241004	142100	36243155	1569	1569	1569	1569	0
395	20241004	142000	36243155	1569	1569	1569	1569	113
396	20241004	141900	36065858	1569	1569	1569	1569	1
397	20241004	141800	36064289	1563	1563	1563	1563	0
398	20241004	141700	36064289	1563	1564	1564	1563	988
399	20241004	141600	34519602	1569	1569	1569	1569	0
400	20241004	141500	34519602	1569	1565	1569	1565	39
401	20241004	141400	34458563	1565	1565	1565	1565	122
402	20241004	141300	34267633	1569	1569	1569	1569	0
403	20241004	141200	34267633	1569	1569	1569	1569	1
404	20241004	141100	34266064	1565	1565	1565	1565	0
405	20241004	141000	34266064	1565	1565	1565	1565	0
406	20241004	140900	34266064	1565	1566	1566	1565	551
407	20241004	140800	33403729	1566	1566	1566	1566	0
408	20241004	140700	33403729	1566	1566	1566	1566	0
409	20241004	140600	33403729	1566	1566	1566	1566	0
410	20241004	140500	33403729	1566	1573	1573	1566	2
411	20241004	140400	33400590	1573	1573	1573	1573	1
412	20241004	140300	33399017	1566	1573	1573	1566	78
413	20241004	140200	33276372	1574	1574	1574	1574	0
414	20241004	140100	33276372	1574	1574	1574	1574	0
415	20241004	140000	33276372	1574	1574	1574	1574	0
416	20241004	135900	33276372	1574	1574	1574	1574	0
417	20241004	135800	33276372	1574	1574	1574	1574	0
418	20241004	135700	33276372	1574	1574	1574	1574	0
419	20241004	135600	33276372	1574	1574	1574	1574	0
420	20241004	135500	33276372	1574	1574	1574	1574	0
421	20241004	135400	33276372	1574	1574	1574	1574	0
422	20241004	135300	33276372	1574	1574	1574	1574	0
423	20241004	135200	33276372	1574	1574	1574	1574	0
424	20241004	135100	33276372	1574	1574	1574	1574	0
425	20241004	135000	33276372	1574	1574	1574	1574	0
426	20241004	134900	33276372	1574	1574	1574	1574	0
427	20241004	134800	33276372	1574	1574	1574	1574	0
428	20241004	134700	33276372	1574	1574	1574	1574	0
429	20241004	134600	33276372	1574	1574	1574	1574	0
430	20241004	134500	33276372	1574	1574	1574	1574	0
431	20241004	134400	33276372	1574	1574	1574	1574	0
432	20241004	134300	33276372	1574	1574	1574	1574	0
433	20241004	134200	33276372	1574	1574	1574	1574	0
434	20241004	134100	33276372	1574	1574	1574	1574	0
435	20241004	134000	33276372	1574	1574	1574	1574	0
436	20241004	133900	33276372	1574	1574	1574	1574	0
437	20241004	133800	33276372	1574	1574	1574	1574	0
438	20241004	133700	33276372	1574	1565	1574	1565	2
439	20241004	133600	33273233	1576	1576	1576	1576	0
440	20241004	133500	33273233	1576	1576	1576	1576	0
441	20241004	133400	33273233	1576	1576	1576	1576	0
442	20241004	133300	33273233	1576	1576	1576	1576	0
443	20241004	133200	33273233	1576	1576	1576	1576	0
444	20241004	133100	33273233	1576	1576	1576	1576	0
445	20241004	133000	33273233	1576	1576	1576	1576	18
446	20241004	132900	33244865	1576	1576	1576	1576	0
447	20241004	132800	33244865	1576	1576	1576	1576	0
448	20241004	132700	33244865	1576	1576	1576	1576	0
449	20241004	132600	33244865	1576	1576	1576	1576	0
450	20241004	132500	33244865	1576	1576	1576	1576	0
451	20241004	132400	33244865	1576	1576	1576	1576	0
452	20241004	132300	33244865	1576	1576	1576	1576	0
453	20241004	132200	33244865	1576	1576	1576	1576	0
454	20241004	132100	33244865	1576	1576	1576	1576	0
455	20241004	132000	33244865	1576	1576	1576	1576	0
456	20241004	131900	33244865	1576	1576	1576	1576	0
457	20241004	131800	33244865	1576	1576	1576	1576	0
458	20241004	131700	33244865	1576	1576	1576	1576	0
459	20241004	131600	33244865	1576	1576	1576	1576	0
460	20241004	131500	33244865	1576	1576	1576	1576	0
461	20241004	131400	33244865	1576	1576	1576	1576	0
462	20241004	131300	33244865	1576	1576	1576	1576	0
463	20241004	131200	33244865	1576	1576	1576	1576	0
464	20241004	131100	33244865	1576	1576	1576	1576	0
465	20241004	131000	33244865	1576	1576	1576	1576	0
466	20241004	130900	33244865	1576	1576	1576	1576	0
467	20241004	130800	33244865	1576	1576	1576	1576	0
468	20241004	130700	33244865	1576	1567	1576	1564	682
469	20241004	130600	32176885	1575	1570	1575	1570	51
470	20241004	130500	32096810	1569	1569	1569	1569	0
471	20241004	130400	32096810	1569	1569	1569	1569	0
472	20241004	130300	32096810	1569	1569	1569	1569	0
473	20241004	130200	32096810	1569	1568	1569	1568	375
474	20241004	130100	31508459	1570	1570	1570	1570	0
475	20241004	130000	31508459	1570	1570	1570	1570	150
476	20241004	125900	31272959	1570	1570	1570	1570	8
477	20241004	125800	31260399	1575	1575	1575	1575	0
478	20241004	125700	31260399	1575	1575	1575	1575	0
479	20241004	125600	31260399	1575	1575	1575	1575	0
480	20241004	125500	31260399	1575	1575	1575	1575	10
481	20241004	125400	31244649	1579	1579	1579	1579	0
482	20241004	125300	31244649	1579	1579	1579	1579	0
483	20241004	125200	31244649	1579	1579	1579	1579	1
484	20241004	125100	31243070	1570	1570	1570	1570	10
485	20241004	125000	31227370	1579	1579	1579	1579	0
486	20241004	124900	31227370	1579	1571	1579	1570	291
487	20241004	124800	30770481	1579	1579	1579	1579	0
488	20241004	124700	30770481	1579	1579	1579	1579	1
489	20241004	124600	30768902	1570	1570	1570	1570	49
490	20241004	124500	30691972	1579	1579	1579	1579	0
491	20241004	124400	30691972	1579	1579	1579	1579	0
492	20241004	124300	30691972	1579	1579	1579	1579	0
493	20241004	124200	30691972	1579	1579	1579	1579	0
494	20241004	124100	30691972	1579	1579	1579	1579	0
495	20241004	124000	30691972	1579	1579	1579	1579	0
496	20241004	123900	30691972	1579	1568	1579	1567	71
497	20241004	123800	30580636	1584	1584	1584	1584	0
498	20241004	123700	30580636	1584	1584	1584	1584	0
499	20241004	123600	30580636	1584	1584	1584	1584	0
500	20241004	123500	30580636	1584	1584	1584	1584	0
501	20241004	123400	30580636	1584	1584	1584	1584	0
502	20241004	123300	30580636	1584	1584	1584	1584	0
503	20241004	123200	30580636	1584	1578	1584	1578	2200
504	20241004	123100	27104404	1578	1570	1578	1570	351
505	20241004	123000	26551725	1576	1574	1576	1574	151
506	20241004	122900	26313916	1574	1574	1574	1574	0
507	20241004	122800	26313916	1574	1574	1574	1574	0
508	20241004	122700	26313916	1574	1574	1574	1574	26
509	20241004	122600	26272992	1574	1574	1574	1574	1
510	20241004	122500	26271418	1570	1575	1577	1570	45
511	20241004	122400	26200741	1575	1577	1579	1575	397
512	20241004	122300	25574734	1577	1570	1577	1570	1558
513	20241004	122200	23124573	1571	1571	1571	1571	0
514	20241004	122100	23124573	1571	1571	1571	1571	6
515	20241004	122000	23115147	1571	1571	1571	1571	0
516	20241004	121900	23115147	1571	1571	1571	1571	0
517	20241004	121800	23115147	1571	1571	1571	1571	0
518	20241004	121700	23115147	1571	1571	1571	1571	0
519	20241004	121600	23115147	1571	1571	1571	1571	0
520	20241004	121500	23115147	1571	1571	1571	1571	0
521	20241004	121400	23115147	1571	1571	1571	1571	0
522	20241004	121300	23115147	1571	1570	1571	1570	56
523	20241004	121200	23027226	1571	1571	1571	1571	0
524	20241004	121100	23027226	1571	1571	1571	1571	0
525	20241004	121000	23027226	1571	1571	1571	1571	0
526	20241004	120900	23027226	1571	1571	1571	1571	0
527	20241004	120800	23027226	1571	1571	1571	1571	0
528	20241004	120700	23027226	1571	1571	1571	1571	0
529	20241004	120600	23027226	1571	1571	1571	1571	0
530	20241004	120500	23027226	1571	1571	1571	1571	0
531	20241004	120400	23027226	1571	1571	1571	1571	0
532	20241004	120300	23027226	1571	1571	1571	1571	0
533	20241004	120200	23027226	1571	1571	1571	1571	0
534	20241004	120100	23027226	1571	1571	1571	1571	0
535	20241004	120000	23027226	1571	1571	1571	1571	0
536	20241004	115900	23027226	1571	1571	1571	1571	0
537	20241004	115800	23027226	1571	1571	1571	1571	3
538	20241004	115700	23022513	1571	1571	1571	1571	3
539	20241004	115600	23017800	1571	1571	1571	1571	1
540	20241004	115500	23016229	1565	1566	1566	1565	2
541	20241004	115400	23013098	1571	1571	1571	1571	0
542	20241004	115300	23013098	1571	1571	1571	1571	0
543	20241004	115200	23013098	1571	1571	1571	1571	0
544	20241004	115100	23013098	1571	1571	1571	1571	0
545	20241004	115000	23013098	1571	1571	1571	1571	0
546	20241004	114900	23013098	1571	1571	1571	1571	0
547	20241004	114800	23013098	1571	1571	1571	1571	0
548	20241004	114700	23013098	1571	1571	1571	1571	0
549	20241004	114600	23013098	1571	1571	1571	1571	0
550	20241004	114500	23013098	1571	1571	1571	1571	0
551	20241004	114400	23013098	1571	1571	1571	1571	1
552	20241004	114300	23011527	1571	1571	1571	1571	0
553	20241004	114200	23011527	1571	1571	1571	1571	0
554	20241004	114100	23011527	1571	1571	1571	1571	0
555	20241004	114000	23011527	1571	1571	1571	1571	0
556	20241004	113900	23011527	1571	1571	1571	1571	0
557	20241004	113800	23011527	1571	1571	1571	1571	0
558	20241004	113700	23011527	1571	1571	1571	1571	0
559	20241004	113600	23011527	1571	1571	1571	1571	0
560	20241004	113500	23011527	1571	1571	1571	1571	0
561	20241004	113400	23011527	1571	1571	1571	1571	0
562	20241004	113300	23011527	1571	1571	1571	1571	0
563	20241004	113200	23011527	1571	1571	1571	1571	0
564	20241004	113100	23011527	1571	1571	1571	1571	0
565	20241004	113000	23011527	1571	1571	1571	1571	0
566	20241004	112900	23011527	1571	1571	1571	1571	16
567	20241004	112800	22986391	1571	1571	1571	1571	0
568	20241004	112700	22986391	1571	1571	1571	1571	0
569	20241004	112600	22986391	1571	1571	1571	1571	0
570	20241004	112500	22986391	1571	1571	1571	1571	0
571	20241004	112400	22986391	1571	1571	1571	1571	0
572	20241004	112300	22986391	1571	1571	1571	1571	2
573	20241004	112200	22983249	1571	1571	1571	1571	0
574	20241004	112100	22983249	1571	1571	1571	1571	0
575	20241004	112000	22983249	1571	1565	1571	1563	1187
576	20241004	111900	21127759	1569	1569	1569	1569	0
577	20241004	111800	21127759	1569	1570	1570	1569	10
578	20241004	111700	21112064	1571	1571	1571	1571	0
579	20241004	111600	21112064	1571	1571	1571	1571	0
580	20241004	111500	21112064	1571	1571	1571	1571	10
581	20241004	111400	21096354	1572	1572	1572	1572	0
582	20241004	111300	21096354	1572	1572	1572	1572	0
583	20241004	111200	21096354	1572	1572	1572	1572	0
584	20241004	111100	21096354	1572	1572	1572	1572	0
585	20241004	111000	21096354	1572	1572	1572	1572	0
586	20241004	110900	21096354	1572	1572	1572	1572	0
587	20241004	110800	21096354	1572	1572	1572	1572	40
588	20241004	110700	21033474	1572	1572	1572	1572	0
589	20241004	110600	21033474	1572	1572	1572	1572	0
590	20241004	110500	21033474	1572	1572	1572	1572	0
591	20241004	110400	21033474	1572	1572	1572	1572	0
592	20241004	110300	21033474	1572	1572	1572	1572	1
593	20241004	110200	21031902	1564	1564	1564	1564	6
594	20241004	110100	21022518	1572	1572	1572	1572	0
595	20241004	110000	21022518	1572	1572	1572	1572	0
596	20241004	105900	21022518	1572	1572	1572	1572	0
597	20241004	105800	21022518	1572	1572	1572	1572	0
598	20241004	105700	21022518	1572	1572	1572	1572	0
599	20241004	105600	21022518	1572	1570	1572	1563	1001
600	20241004	105500	19457825	1572	1572	1572	1572	0
601	20241004	105400	19457825	1572	1572	1572	1572	0
602	20241004	105300	19457825	1572	1572	1572	1572	0
603	20241004	105200	19457825	1572	1572	1572	1572	0
604	20241004	105100	19457825	1572	1572	1572	1572	0
605	20241004	105000	19457825	1572	1572	1572	1572	1
606	20241004	104900	19456253	1571	1570	1571	1570	12
607	20241004	104800	19437412	1570	1570	1570	1570	488
608	20241004	104700	18671252	1570	1570	1570	1570	0
609	20241004	104600	18671252	1570	1570	1570	1570	0
610	20241004	104500	18671252	1570	1570	1570	1570	0
611	20241004	104400	18671252	1570	1570	1570	1570	0
612	20241004	104300	18671252	1570	1570	1570	1570	0
613	20241004	104200	18671252	1570	1570	1570	1570	0
614	20241004	104100	18671252	1570	1570	1570	1570	0
615	20241004	104000	18671252	1570	1570	1570	1570	1
616	20241004	103900	18669682	1570	1570	1570	1570	0
617	20241004	103800	18669682	1570	1570	1570	1570	0
618	20241004	103700	18669682	1570	1570	1570	1570	0
619	20241004	103600	18669682	1570	1570	1570	1570	0
620	20241004	103500	18669682	1570	1570	1570	1570	0
621	20241004	103400	18669682	1570	1570	1570	1570	0
622	20241004	103300	18669682	1570	1570	1570	1570	0
623	20241004	103200	18669682	1570	1570	1570	1570	0
624	20241004	103100	18669682	1570	1570	1570	1562	19
625	20241004	103000	18639969	1565	1565	1565	1565	1013
626	20241004	102900	17054624	1570	1570	1570	1570	0
627	20241004	102800	17054624	1570	1570	1570	1570	13
628	20241004	102700	17034214	1570	1570	1570	1570	0
629	20241004	102600	17034214	1570	1570	1570	1570	0
630	20241004	102500	17034214	1570	1570	1570	1570	0
631	20241004	102400	17034214	1570	1570	1570	1570	0
632	20241004	102300	17034214	1570	1570	1570	1570	0
633	20241004	102200	17034214	1570	1570	1570	1570	0
634	20241004	102100	17034214	1570	1565	1570	1565	129
635	20241004	102000	16832304	1570	1570	1570	1570	0
636	20241004	101900	16832304	1570	1570	1570	1570	0
637	20241004	101800	16832304	1570	1565	1570	1565	7
638	20241004	101700	16821344	1565	1565	1565	1565	13
639	20241004	101600	16800999	1570	1565	1570	1565	373
640	20241004	101500	16217249	1570	1570	1570	1570	190
641	20241004	101400	15918949	1572	1572	1572	1572	0
642	20241004	101300	15918949	1572	1572	1572	1572	12
643	20241004	101200	15900085	1572	1572	1572	1565	1002
644	20241004	101100	14331525	1566	1573	1573	1566	90
645	20241004	101000	14190543	1573	1573	1573	1573	0
646	20241004	100900	14190543	1573	1573	1573	1573	0
647	20241004	100800	14190543	1573	1573	1573	1573	5
648	20241004	100700	14182678	1573	1562	1573	1562	15
649	20241004	100600	14159237	1586	1586	1586	1586	0
650	20241004	100500	14159237	1586	1586	1586	1586	0
651	20241004	100400	14159237	1586	1570	1588	1570	1600
652	20241004	100300	11629742	1571	1564	1571	1564	600
653	20241004	100200	10689618	1564	1564	1564	1564	32
654	20241004	100100	10639570	1564	1564	1564	1564	0
655	20241004	100000	10639570	1564	1564	1564	1564	0
656	20241004	095900	10639570	1564	1564	1564	1564	0
657	20241004	095800	10639570	1564	1564	1564	1564	100
658	20241004	095700	10483170	1564	1564	1564	1564	0
659	20241004	095600	10483170	1564	1563	1564	1563	72
660	20241004	095500	10370632	1563	1563	1563	1563	0
661	20241004	095400	10370632	1563	1563	1563	1563	1
662	20241004	095300	10369069	1561	1561	1561	1561	0
663	20241004	095200	10369069	1561	1560	1561	1560	67
664	20241004	095100	10264542	1560	1560	1560	1560	0
665	20241004	095000	10264542	1560	1560	1560	1560	0
666	20241004	094900	10264542	1560	1560	1560	1560	0
667	20241004	094800	10264542	1560	1560	1560	1560	0
668	20241004	094700	10264542	1560	1560	1560	1560	0
669	20241004	094600	10264542	1560	1560	1560	1560	3
670	20241004	094500	10259862	1561	1562	1562	1561	8
671	20241004	094400	10247369	1562	1563	1563	1562	22
672	20241004	094300	10212984	1563	1563	1563	1563	1
673	20241004	094200	10211421	1563	1563	1563	1563	14
674	20241004	094100	10189539	1563	1563	1563	1563	5
675	20241004	094000	10181724	1563	1563	1563	1563	0
676	20241004	093900	10181724	1563	1560	1563	1560	102
677	20241004	093800	10022599	1560	1560	1560	1560	50
678	20241004	093700	9944599	1560	1560	1560	1560	100
679	20241004	093600	9788599	1560	1558	1560	1558	18
680	20241004	093500	9760552	1558	1558	1558	1558	202
681	20241004	093400	9445836	1558	1558	1558	1558	0
682	20241004	093300	9445836	1558	1558	1558	1558	500
683	20241004	093200	8666836	1558	1557	1558	1557	1322
684	20241004	093100	6607702	1557	1557	1557	1557	0
685	20241004	093000	6607702	1557	1557	1557	1557	0
686	20241004	092900	6607702	1557	1557	1557	1557	0
687	20241004	092800	6607702	1557	1558	1558	1557	103
688	20241004	092700	6447231	1559	1557	1559	1557	33
689	20241004	092600	6395787	1555	1555	1555	1555	465
690	20241004	092500	5672712	1555	1555	1555	1555	0
691	20241004	092400	5672712	1555	1555	1555	1555	1
692	20241004	092300	5671157	1555	1555	1555	1555	0
693	20241004	092200	5671157	1555	1555	1555	1555	2
694	20241004	092100	5668047	1550	1550	1550	1550	57
695	20241004	092000	5579697	1551	1552	1552	1551	496
696	20241004	091900	4810101	1558	1558	1558	1558	2
697	20241004	091800	4806985	1552	1553	1558	1552	926
698	20241004	091700	3368906	1559	1559	1559	1559	0
699	20241004	091600	3368906	1559	1554	1559	1553	251
700	20241004	091500	2978942	1559	1559	1559	1559	0
701	20241004	091400	2978942	1559	1559	1559	1559	10
702	20241004	091300	2963352	1559	1559	1559	1559	1
703	20241004	091200	2961793	1554	1559	1559	1554	339
704	20241004	091100	2434949	1557	1558	1558	1557	87
705	20241004	091000	2299480	1559	1558	1559	1558	12
706	20241004	090900	2280782	1558	1558	1558	1558	711
707	20241004	090800	1173044	1559	1561	1561	1558	266
708	20241004	090700	758553	1561	1560	1561	1560	19
709	20241004	090600	728899	1560	1560	1560	1560	2
710	20241004	090500	725779	1558	1559	1560	1558	124
711	20241004	090400	532547	1559	1559	1559	1559	15
712	20241004	090300	509162	1558	1558	1558	1558	0
713	20241004	090200	509162	1558	1558	1558	1558	0
714	20241004	090100	509162	1558	1558	1558	1558	0
715	20241004	090000	509162	1558	1557	1558	1557	327