KissMeData/069640/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194800	54204655	1708	1708	1708	1708	1490
3	20241002	194700	54204655	1708	1708	1708	1708	0
4	20241002	194600	54204655	1708	1708	1708	1708	0
5	20241002	194500	54204655	1708	1708	1708	1708	0
6	20241002	194400	54204655	1708	1708	1708	1708	0
7	20241002	194300	54204655	1708	1708	1708	1708	0
8	20241002	194200	54204655	1708	1708	1708	1708	0
9	20241002	194100	54204655	1708	1708	1708	1708	0
10	20241002	194000	54204655	1708	1708	1708	1708	0
11	20241002	193900	54204655	1708	1708	1708	1708	0
12	20241002	193800	54204655	1708	1708	1708	1708	0
13	20241002	193700	54204655	1708	1708	1708	1708	0
14	20241002	193600	54204655	1708	1708	1708	1708	0
15	20241002	193500	54204655	1708	1708	1708	1708	0
16	20241002	193400	54204655	1708	1708	1708	1708	0
17	20241002	193300	54204655	1708	1708	1708	1708	0
18	20241002	193200	54204655	1708	1708	1708	1708	0
19	20241002	193100	54204655	1708	1708	1708	1708	0
20	20241002	193000	54204655	1708	1708	1708	1708	0
21	20241002	192900	54204655	1708	1708	1708	1708	0
22	20241002	192800	54204655	1708	1708	1708	1708	0
23	20241002	192700	54204655	1708	1708	1708	1708	0
24	20241002	192600	54204655	1708	1708	1708	1708	0
25	20241002	192500	54204655	1708	1708	1708	1708	0
26	20241002	192400	54204655	1708	1708	1708	1708	0
27	20241002	192300	54204655	1708	1708	1708	1708	0
28	20241002	192200	54204655	1708	1708	1708	1708	0
29	20241002	192100	54204655	1708	1708	1708	1708	0
30	20241002	192000	54204655	1708	1708	1708	1708	0
31	20241002	191900	54204655	1708	1708	1708	1708	0
32	20241002	191800	54204655	1708	1708	1708	1708	1490
33	20241002	191700	54204655	1708	1708	1708	1708	0
34	20241002	191600	54204655	1708	1708	1708	1708	0
35	20241002	191500	54204655	1708	1708	1708	1708	0
36	20241002	191400	54204655	1708	1708	1708	1708	0
37	20241002	191300	54204655	1708	1708	1708	1708	0
38	20241002	191200	54204655	1708	1708	1708	1708	0
39	20241002	191100	54204655	1708	1708	1708	1708	0
40	20241002	191000	54204655	1708	1708	1708	1708	0
41	20241002	190900	54204655	1708	1708	1708	1708	0
42	20241002	190800	54204655	1708	1708	1708	1708	0
43	20241002	190700	54204655	1708	1708	1708	1708	0
44	20241002	190600	54204655	1708	1708	1708	1708	0
45	20241002	190500	54204655	1708	1708	1708	1708	0
46	20241002	190400	54204655	1708	1708	1708	1708	0
47	20241002	190300	54204655	1708	1708	1708	1708	0
48	20241002	190200	54204655	1708	1708	1708	1708	0
49	20241002	190100	54204655	1708	1708	1708	1708	0
50	20241002	190000	54204655	1708	1708	1708	1708	0
51	20241002	185900	54204655	1708	1708	1708	1708	0
52	20241002	185800	54204655	1708	1708	1708	1708	0
53	20241002	185700	54204655	1708	1708	1708	1708	0
54	20241002	185600	54204655	1708	1708	1708	1708	0
55	20241002	185500	54204655	1708	1708	1708	1708	0
56	20241002	185400	54204655	1708	1708	1708	1708	0
57	20241002	185300	54204655	1708	1708	1708	1708	0
58	20241002	185200	54204655	1708	1708	1708	1708	0
59	20241002	185100	54204655	1708	1708	1708	1708	0
60	20241002	185000	54204655	1708	1708	1708	1708	0
61	20241002	184900	54204655	1708	1708	1708	1708	0
62	20241002	184800	54204655	1708	1708	1708	1708	1490
63	20241002	184700	54204655	1708	1708	1708	1708	0
64	20241002	184600	54204655	1708	1708	1708	1708	0
65	20241002	184500	54204655	1708	1708	1708	1708	0
66	20241002	184400	54204655	1708	1708	1708	1708	0
67	20241002	184300	54204655	1708	1708	1708	1708	0
68	20241002	184200	54204655	1708	1708	1708	1708	0
69	20241002	184100	54204655	1708	1708	1708	1708	0
70	20241002	184000	54204655	1708	1708	1708	1708	0
71	20241002	183900	54204655	1708	1708	1708	1708	0
72	20241002	183800	54204655	1708	1708	1708	1708	0
73	20241002	183700	54204655	1708	1708	1708	1708	0
74	20241002	183600	54204655	1708	1708	1708	1708	0
75	20241002	183500	54204655	1708	1708	1708	1708	0
76	20241002	183400	54204655	1708	1708	1708	1708	0
77	20241002	183300	54204655	1708	1708	1708	1708	0
78	20241002	183200	54204655	1708	1708	1708	1708	0
79	20241002	183100	54204655	1708	1708	1708	1708	0
80	20241002	183000	54204655	1708	1708	1708	1708	0
81	20241002	182900	54204655	1708	1708	1708	1708	0
82	20241002	182800	54204655	1708	1708	1708	1708	0
83	20241002	182700	54204655	1708	1708	1708	1708	0
84	20241002	182600	54204655	1708	1708	1708	1708	0
85	20241002	182500	54204655	1708	1708	1708	1708	0
86	20241002	182400	54204655	1708	1708	1708	1708	0
87	20241002	182300	54204655	1708	1708	1708	1708	0
88	20241002	182200	54204655	1708	1708	1708	1708	0
89	20241002	182100	54204655	1708	1708	1708	1708	0
90	20241002	182000	54204655	1708	1708	1708	1708	0
91	20241002	181900	54204655	1708	1708	1708	1708	0
92	20241002	181800	54204655	1708	1708	1708	1708	1490
93	20241002	181700	54204655	1708	1708	1708	1708	0
94	20241002	181600	54204655	1708	1708	1708	1708	0
95	20241002	181500	54204655	1708	1708	1708	1708	0
96	20241002	181400	54204655	1708	1708	1708	1708	0
97	20241002	181300	54204655	1708	1708	1708	1708	0
98	20241002	181200	54204655	1708	1708	1708	1708	0
99	20241002	181100	54204655	1708	1708	1708	1708	0
100	20241002	181000	54204655	1708	1708	1708	1708	0
101	20241002	180900	54204655	1708	1708	1708	1708	0
102	20241002	180800	54204655	1708	1708	1708	1708	0
103	20241002	180700	54204655	1708	1708	1708	1708	0
104	20241002	180600	54204655	1708	1708	1708	1708	0
105	20241002	180500	54204655	1708	1708	1708	1708	0
106	20241002	180400	54204655	1708	1708	1708	1708	0
107	20241002	180300	54204655	1708	1708	1708	1708	0
108	20241002	180200	54204655	1708	1708	1708	1708	0
109	20241002	180100	54204655	1708	1708	1708	1708	0
110	20241002	180000	54204655	1708	1708	1708	1708	0
111	20241002	175900	54204655	1708	1708	1708	1708	0
112	20241002	175800	54204655	1708	1708	1708	1708	0
113	20241002	175700	54204655	1708	1708	1708	1708	0
114	20241002	175600	54204655	1708	1708	1708	1708	0
115	20241002	175500	54204655	1708	1708	1708	1708	0
116	20241002	175400	54204655	1708	1708	1708	1708	0
117	20241002	175300	54204655	1708	1708	1708	1708	0
118	20241002	175200	54204655	1708	1708	1708	1708	0
119	20241002	175100	54204655	1708	1708	1708	1708	0
120	20241002	175000	54204655	1708	1708	1708	1708	0
121	20241002	174900	54204655	1708	1708	1708	1708	0
122	20241002	174800	54204655	1708	1708	1708	1708	1490
123	20241002	174700	54204655	1708	1708	1708	1708	0
124	20241002	174600	54204655	1708	1708	1708	1708	0
125	20241002	174500	54204655	1708	1708	1708	1708	0
126	20241002	174400	54204655	1708	1708	1708	1708	0
127	20241002	174300	54204655	1708	1708	1708	1708	0
128	20241002	174200	54204655	1708	1708	1708	1708	0
129	20241002	174100	54204655	1708	1708	1708	1708	0
130	20241002	174000	54204655	1708	1708	1708	1708	0
131	20241002	173900	54204655	1708	1708	1708	1708	0
132	20241002	173800	54204655	1708	1708	1708	1708	0
133	20241002	173700	54204655	1708	1708	1708	1708	0
134	20241002	173600	54204655	1708	1708	1708	1708	0
135	20241002	173500	54204655	1708	1708	1708	1708	0
136	20241002	173400	54204655	1708	1708	1708	1708	0
137	20241002	173300	54204655	1708	1708	1708	1708	0
138	20241002	173200	54204655	1708	1708	1708	1708	0
139	20241002	173100	54204655	1708	1708	1708	1708	0
140	20241002	173000	54204655	1708	1708	1708	1708	0
141	20241002	172900	54204655	1708	1708	1708	1708	0
142	20241002	172800	54204655	1708	1708	1708	1708	0
143	20241002	172700	54204655	1708	1708	1708	1708	0
144	20241002	172600	54204655	1708	1708	1708	1708	0
145	20241002	172500	54204655	1708	1708	1708	1708	0
146	20241002	172400	54204655	1708	1708	1708	1708	0
147	20241002	172300	54204655	1708	1708	1708	1708	0
148	20241002	172200	54204655	1708	1708	1708	1708	0
149	20241002	172100	54204655	1708	1708	1708	1708	0
150	20241002	172000	54204655	1708	1708	1708	1708	0
151	20241002	171900	54204655	1708	1708	1708	1708	0
152	20241002	171800	54204655	1708	1708	1708	1708	1490
153	20241002	171700	54204655	1708	1708	1708	1708	0
154	20241002	171600	54204655	1708	1708	1708	1708	0
155	20241002	171500	54204655	1708	1708	1708	1708	0
156	20241002	171400	54204655	1708	1708	1708	1708	0
157	20241002	171300	54204655	1708	1708	1708	1708	0
158	20241002	171200	54204655	1708	1708	1708	1708	0
159	20241002	171100	54204655	1708	1708	1708	1708	0
160	20241002	171000	54204655	1708	1708	1708	1708	0
161	20241002	170900	54204655	1708	1708	1708	1708	0
162	20241002	170800	54204655	1708	1708	1708	1708	0
163	20241002	170700	54204655	1708	1708	1708	1708	0
164	20241002	170600	54204655	1708	1708	1708	1708	0
165	20241002	170500	54204655	1708	1708	1708	1708	0
166	20241002	170400	54204655	1708	1708	1708	1708	0
167	20241002	170300	54204655	1708	1708	1708	1708	0
168	20241002	170200	54204655	1708	1708	1708	1708	0
169	20241002	170100	54204655	1708	1708	1708	1708	0
170	20241002	170000	54204655	1708	1708	1708	1708	0
171	20241002	165900	54204655	1708	1708	1708	1708	0
172	20241002	165800	54204655	1708	1708	1708	1708	0
173	20241002	165700	54204655	1708	1708	1708	1708	0
174	20241002	165600	54204655	1708	1708	1708	1708	0
175	20241002	165500	54204655	1708	1708	1708	1708	0
176	20241002	165400	54204655	1708	1708	1708	1708	0
177	20241002	165300	54204655	1708	1708	1708	1708	0
178	20241002	165200	54204655	1708	1708	1708	1708	0
179	20241002	165100	54204655	1708	1708	1708	1708	0
180	20241002	165000	54204655	1708	1708	1708	1708	0
181	20241002	164900	54204655	1708	1708	1708	1708	0
182	20241002	164800	54204655	1708	1708	1708	1708	1490
183	20241002	164700	54204655	1708	1708	1708	1708	0
184	20241002	164600	54204655	1708	1708	1708	1708	0
185	20241002	164500	54204655	1708	1708	1708	1708	0
186	20241002	164400	54204655	1708	1708	1708	1708	0
187	20241002	164300	54204655	1708	1708	1708	1708	0
188	20241002	164200	54204655	1708	1708	1708	1708	0
189	20241002	164100	54204655	1708	1708	1708	1708	0
190	20241002	164000	54204655	1708	1708	1708	1708	0
191	20241002	163900	54204655	1708	1708	1708	1708	0
192	20241002	163800	54204655	1708	1708	1708	1708	0
193	20241002	163700	54204655	1708	1708	1708	1708	0
194	20241002	163600	54204655	1708	1708	1708	1708	0
195	20241002	163500	54204655	1708	1708	1708	1708	0
196	20241002	163400	54204655	1708	1708	1708	1708	0
197	20241002	163300	54204655	1708	1708	1708	1708	0
198	20241002	163200	54204655	1708	1708	1708	1708	0
199	20241002	163100	54204655	1708	1708	1708	1708	0
200	20241002	163000	54204655	1708	1708	1708	1708	0
201	20241002	162900	54204655	1708	1708	1708	1708	0
202	20241002	162800	54204655	1708	1708	1708	1708	0
203	20241002	162700	54204655	1708	1708	1708	1708	0
204	20241002	162600	54204655	1708	1708	1708	1708	0
205	20241002	162500	54204655	1708	1708	1708	1708	0
206	20241002	162400	54204655	1708	1708	1708	1708	0
207	20241002	162300	54204655	1708	1708	1708	1708	0
208	20241002	162200	54204655	1708	1708	1708	1708	0
209	20241002	162100	54204655	1708	1708	1708	1708	0
210	20241002	162000	54204655	1708	1708	1708	1708	0
211	20241002	161900	54204655	1708	1708	1708	1708	0
212	20241002	161800	54204655	1708	1708	1708	1708	1490
213	20241002	161700	54204655	1708	1708	1708	1708	0
214	20241002	161600	54204655	1708	1708	1708	1708	0
215	20241002	161500	54204655	1708	1708	1708	1708	0
216	20241002	161400	54204655	1708	1708	1708	1708	0
217	20241002	161300	54204655	1708	1708	1708	1708	0
218	20241002	161200	54204655	1708	1708	1708	1708	0
219	20241002	161100	54204655	1708	1708	1708	1708	0
220	20241002	161000	54204655	1708	1708	1708	1708	0
221	20241002	160900	54204655	1708	1708	1708	1708	0
222	20241002	160800	54204655	1708	1708	1708	1708	0
223	20241002	160700	54204655	1708	1708	1708	1708	0
224	20241002	160600	54204655	1708	1708	1708	1708	0
225	20241002	160500	54204655	1708	1708	1708	1708	0
226	20241002	160400	54204655	1708	1708	1708	1708	0
227	20241002	160300	54204655	1708	1708	1708	1708	0
228	20241002	160200	54204655	1708	1708	1708	1708	0
229	20241002	160100	54204655	1708	1708	1708	1708	0
230	20241002	160000	54204655	1708	1708	1708	1708	0
231	20241002	155900	54204655	1708	1708	1708	1708	0
232	20241002	155800	54204655	1708	1708	1708	1708	0
233	20241002	155700	54204655	1708	1708	1708	1708	0
234	20241002	155600	54204655	1708	1708	1708	1708	0
235	20241002	155500	54204655	1708	1708	1708	1708	0
236	20241002	155400	54204655	1708	1708	1708	1708	0
237	20241002	155300	54204655	1708	1708	1708	1708	0
238	20241002	155200	54204655	1708	1708	1708	1708	0
239	20241002	155100	54204655	1708	1708	1708	1708	0
240	20241002	155000	54204655	1708	1708	1708	1708	0
241	20241002	154900	54204655	1708	1708	1708	1708	0
242	20241002	154800	54204655	1708	1708	1708	1708	1490
243	20241002	154700	54204655	1708	1708	1708	1708	0
244	20241002	154600	54204655	1708	1708	1708	1708	0
245	20241002	154500	54204655	1708	1708	1708	1708	0
246	20241002	154400	54204655	1708	1708	1708	1708	0
247	20241002	154300	54204655	1708	1708	1708	1708	0
248	20241002	154200	54204655	1708	1708	1708	1708	0
249	20241002	154100	54204655	1708	1708	1708	1708	0
250	20241002	154000	54204655	1708	1708	1708	1708	0
251	20241002	153900	54204655	1708	1708	1708	1708	0
252	20241002	153800	54204655	1708	1708	1708	1708	0
253	20241002	153700	54204655	1708	1708	1708	1708	0
254	20241002	153600	54204655	1708	1708	1708	1708	0
255	20241002	153500	54204655	1708	1708	1708	1708	0
256	20241002	153400	54204655	1708	1708	1708	1708	0
257	20241002	153300	54204655	1708	1708	1708	1708	0
258	20241002	153200	54204655	1708	1708	1708	1708	0
259	20241002	153100	54204655	1708	1708	1708	1708	0
260	20241002	153000	54204655	1708	1708	1708	1708	1490
261	20241002	152900	51659735	1709	1709	1709	1709	0
262	20241002	152800	51659735	1709	1709	1709	1709	0
263	20241002	152700	51659735	1709	1709	1709	1709	0
264	20241002	152600	51659735	1709	1709	1709	1709	0
265	20241002	152500	51659735	1709	1709	1709	1709	0
266	20241002	152400	51659735	1709	1709	1709	1709	0
267	20241002	152300	51659735	1709	1709	1709	1709	0
268	20241002	152200	51659735	1709	1709	1709	1709	0
269	20241002	152100	51659735	1709	1709	1709	1709	0
270	20241002	152000	51659735	1709	1709	1709	1709	0
271	20241002	151900	51659735	1709	1701	1709	1701	22
272	20241002	151800	51622289	1701	1706	1706	1701	2616
273	20241002	151700	47167924	1706	1709	1709	1706	40
274	20241002	151600	47099624	1709	1709	1709	1709	0
275	20241002	151500	47099624	1709	1709	1709	1709	0
276	20241002	151400	47099624	1709	1709	1709	1709	22
277	20241002	151300	47062026	1709	1709	1709	1709	29
278	20241002	151200	47012465	1710	1710	1710	1710	0
279	20241002	151100	47012465	1710	1710	1710	1710	0
280	20241002	151000	47012465	1710	1709	1710	1709	2
281	20241002	150900	47009046	1710	1710	1710	1710	0
282	20241002	150800	47009046	1710	1710	1710	1710	0
283	20241002	150700	47009046	1710	1708	1710	1708	4
284	20241002	150600	47002211	1707	1707	1707	1707	0
285	20241002	150500	47002211	1707	1707	1707	1707	0
286	20241002	150400	47002211	1707	1707	1707	1707	1
287	20241002	150300	47000504	1706	1706	1706	1706	1
288	20241002	150200	46998798	1705	1705	1705	1705	0
289	20241002	150100	46998798	1705	1705	1705	1705	10
290	20241002	150000	46981748	1708	1708	1708	1708	0
291	20241002	145900	46981748	1708	1708	1708	1708	0
292	20241002	145800	46981748	1708	1708	1708	1708	0
293	20241002	145700	46981748	1708	1708	1708	1708	0
294	20241002	145600	46981748	1708	1708	1708	1708	0
295	20241002	145500	46981748	1708	1708	1708	1708	2
296	20241002	145400	46978332	1707	1707	1707	1707	0
297	20241002	145300	46978332	1707	1707	1707	1707	0
298	20241002	145200	46978332	1707	1707	1707	1707	0
299	20241002	145100	46978332	1707	1707	1707	1707	0
300	20241002	145000	46978332	1707	1707	1707	1707	0
301	20241002	144900	46978332	1707	1707	1707	1707	0
302	20241002	144800	46978332	1707	1707	1707	1707	0
303	20241002	144700	46978332	1707	1707	1707	1707	0
304	20241002	144600	46978332	1707	1707	1707	1707	1
305	20241002	144500	46976625	1704	1704	1704	1704	21
306	20241002	144400	46940841	1710	1710	1710	1710	0
307	20241002	144300	46940841	1710	1710	1710	1710	0
308	20241002	144200	46940841	1710	1710	1710	1710	0
309	20241002	144100	46940841	1710	1710	1710	1710	0
310	20241002	144000	46940841	1710	1710	1710	1710	0
311	20241002	143900	46940841	1710	1704	1710	1704	301
312	20241002	143800	46427931	1702	1702	1702	1702	0
313	20241002	143700	46427931	1702	1704	1704	1702	3827
314	20241002	143600	39910282	1706	1706	1706	1706	0
315	20241002	143500	39910282	1706	1706	1706	1706	0
316	20241002	143400	39910282	1706	1706	1706	1706	0
317	20241002	143300	39910282	1706	1706	1706	1706	0
318	20241002	143200	39910282	1706	1706	1706	1706	0
319	20241002	143100	39910282	1706	1706	1706	1706	0
320	20241002	143000	39910282	1706	1706	1706	1706	0
321	20241002	142900	39910282	1706	1706	1706	1706	0
322	20241002	142800	39910282	1706	1706	1706	1706	0
323	20241002	142700	39910282	1706	1706	1706	1706	0
324	20241002	142600	39910282	1706	1706	1706	1706	0
325	20241002	142500	39910282	1706	1706	1706	1706	0
326	20241002	142400	39910282	1706	1706	1706	1706	12
327	20241002	142300	39889810	1702	1702	1702	1702	0
328	20241002	142200	39889810	1702	1702	1702	1702	0
329	20241002	142100	39889810	1702	1702	1702	1702	20
330	20241002	142000	39855770	1702	1702	1702	1702	0
331	20241002	141900	39855770	1702	1702	1702	1702	55
332	20241002	141800	39762160	1702	1702	1702	1702	0
333	20241002	141700	39762160	1702	1702	1702	1702	0
334	20241002	141600	39762160	1702	1702	1702	1702	0
335	20241002	141500	39762160	1702	1702	1702	1702	0
336	20241002	141400	39762160	1702	1702	1702	1702	49
337	20241002	141300	39678762	1702	1702	1702	1702	0
338	20241002	141200	39678762	1702	1702	1702	1702	0
339	20241002	141100	39678762	1702	1702	1702	1702	0
340	20241002	141000	39678762	1702	1702	1702	1702	0
341	20241002	140900	39678762	1702	1702	1702	1702	0
342	20241002	140800	39678762	1702	1702	1702	1702	0
343	20241002	140700	39678762	1702	1702	1702	1702	0
344	20241002	140600	39678762	1702	1702	1702	1702	0
345	20241002	140500	39678762	1702	1703	1703	1702	500
346	20241002	140400	38827284	1703	1703	1703	1703	0
347	20241002	140300	38827284	1703	1703	1703	1703	0
348	20241002	140200	38827284	1703	1703	1703	1703	102
349	20241002	140100	38653578	1711	1711	1711	1711	0
350	20241002	140000	38653578	1711	1711	1711	1711	0
351	20241002	135900	38653578	1711	1711	1711	1711	0
352	20241002	135800	38653578	1711	1711	1711	1711	0
353	20241002	135700	38653578	1711	1711	1711	1711	0
354	20241002	135600	38653578	1711	1711	1711	1711	0
355	20241002	135500	38653578	1711	1711	1711	1711	0
356	20241002	135400	38653578	1711	1711	1711	1711	0
357	20241002	135300	38653578	1711	1711	1711	1711	0
358	20241002	135200	38653578	1711	1711	1711	1711	0
359	20241002	135100	38653578	1711	1711	1711	1711	0
360	20241002	135000	38653578	1711	1711	1711	1711	0
361	20241002	134900	38653578	1711	1711	1711	1711	0
362	20241002	134800	38653578	1711	1705	1711	1705	400
363	20241002	134700	37969190	1702	1702	1702	1702	0
364	20241002	134600	37969190	1702	1702	1702	1702	0
365	20241002	134500	37969190	1702	1702	1702	1702	5
366	20241002	134400	37960680	1702	1702	1702	1702	0
367	20241002	134300	37960680	1702	1702	1702	1702	0
368	20241002	134200	37960680	1702	1702	1702	1702	0
369	20241002	134100	37960680	1702	1702	1702	1702	0
370	20241002	134000	37960680	1702	1702	1702	1702	0
371	20241002	133900	37960680	1702	1703	1703	1702	264
372	20241002	133800	37511350	1713	1713	1713	1713	0
373	20241002	133700	37511350	1713	1713	1713	1713	0
374	20241002	133600	37511350	1713	1713	1713	1713	0
375	20241002	133500	37511350	1713	1713	1713	1713	0
376	20241002	133400	37511350	1713	1713	1713	1713	0
377	20241002	133300	37511350	1713	1713	1713	1713	0
378	20241002	133200	37511350	1713	1713	1713	1713	0
379	20241002	133100	37511350	1713	1713	1713	1713	0
380	20241002	133000	37511350	1713	1713	1713	1713	0
381	20241002	132900	37511350	1713	1713	1713	1713	0
382	20241002	132800	37511350	1713	1713	1713	1713	0
383	20241002	132700	37511350	1713	1713	1713	1713	0
384	20241002	132600	37511350	1713	1713	1713	1713	0
385	20241002	132500	37511350	1713	1713	1713	1713	0
386	20241002	132400	37511350	1713	1706	1713	1706	234
387	20241002	132300	37110797	1705	1705	1705	1705	0
388	20241002	132200	37110797	1705	1705	1705	1705	0
389	20241002	132100	37110797	1705	1705	1705	1705	39
390	20241002	132000	37044302	1702	1702	1702	1702	0
391	20241002	131900	37044302	1702	1702	1702	1702	0
392	20241002	131800	37044302	1702	1702	1702	1702	0
393	20241002	131700	37044302	1702	1702	1702	1702	0
394	20241002	131600	37044302	1702	1702	1702	1702	0
395	20241002	131500	37044302	1702	1703	1703	1702	300
396	20241002	131400	36533608	1702	1702	1702	1702	0
397	20241002	131300	36533608	1702	1702	1702	1702	0
398	20241002	131200	36533608	1702	1702	1702	1702	0
399	20241002	131100	36533608	1702	1702	1702	1702	0
400	20241002	131000	36533608	1702	1702	1702	1702	0
401	20241002	130900	36533608	1702	1702	1702	1702	0
402	20241002	130800	36533608	1702	1702	1702	1702	0
403	20241002	130700	36533608	1702	1702	1702	1702	0
404	20241002	130600	36533608	1702	1702	1702	1702	0
405	20241002	130500	36533608	1702	1702	1702	1702	0
406	20241002	130400	36533608	1702	1702	1702	1702	0
407	20241002	130300	36533608	1702	1702	1702	1702	0
408	20241002	130200	36533608	1702	1702	1702	1702	0
409	20241002	130100	36533608	1702	1702	1702	1702	0
410	20241002	130000	36533608	1702	1702	1702	1702	860
411	20241002	125900	35069888	1704	1704	1704	1704	0
412	20241002	125800	35069888	1704	1704	1704	1704	0
413	20241002	125700	35069888	1704	1704	1704	1704	0
414	20241002	125600	35069888	1704	1704	1704	1704	0
415	20241002	125500	35069888	1704	1704	1704	1704	0
416	20241002	125400	35069888	1704	1704	1704	1704	0
417	20241002	125300	35069888	1704	1704	1704	1704	0
418	20241002	125200	35069888	1704	1704	1704	1704	0
419	20241002	125100	35069888	1704	1704	1704	1704	0
420	20241002	125000	35069888	1704	1704	1704	1704	0
421	20241002	124900	35069888	1704	1703	1712	1703	42
422	20241002	124800	34998010	1700	1700	1700	1700	0
423	20241002	124700	34998010	1700	1700	1700	1700	0
424	20241002	124600	34998010	1700	1700	1700	1700	0
425	20241002	124500	34998010	1700	1700	1700	1700	0
426	20241002	124400	34998010	1700	1700	1700	1700	0
427	20241002	124300	34998010	1700	1700	1700	1700	50
428	20241002	124200	34913010	1700	1700	1700	1700	0
429	20241002	124100	34913010	1700	1700	1700	1700	0
430	20241002	124000	34913010	1700	1700	1700	1700	0
431	20241002	123900	34913010	1700	1700	1700	1700	0
432	20241002	123800	34913010	1700	1700	1700	1700	0
433	20241002	123700	34913010	1700	1700	1700	1700	135
434	20241002	123600	34683510	1700	1700	1700	1700	0
435	20241002	123500	34683510	1700	1700	1700	1700	0
436	20241002	123400	34683510	1700	1700	1700	1700	15
437	20241002	123300	34658010	1699	1699	1699	1699	0
438	20241002	123200	34658010	1699	1699	1699	1699	0
439	20241002	123100	34658010	1699	1699	1699	1699	0
440	20241002	123000	34658010	1699	1699	1699	1699	0
441	20241002	122900	34658010	1699	1699	1699	1699	0
442	20241002	122800	34658010	1699	1699	1699	1699	0
443	20241002	122700	34658010	1699	1699	1699	1699	0
444	20241002	122600	34658010	1699	1699	1699	1699	0
445	20241002	122500	34658010	1699	1699	1699	1699	0
446	20241002	122400	34658010	1699	1699	1699	1699	0
447	20241002	122300	34658010	1699	1699	1699	1699	0
448	20241002	122200	34658010	1699	1699	1699	1699	1
449	20241002	122100	34656311	1698	1698	1698	1698	0
450	20241002	122000	34656311	1698	1698	1698	1698	40
451	20241002	121900	34588391	1698	1698	1698	1698	0
452	20241002	121800	34588391	1698	1698	1698	1698	0
453	20241002	121700	34588391	1698	1698	1698	1698	0
454	20241002	121600	34588391	1698	1698	1698	1698	0
455	20241002	121500	34588391	1698	1698	1698	1698	0
456	20241002	121400	34588391	1698	1698	1698	1698	0
457	20241002	121300	34588391	1698	1698	1698	1698	0
458	20241002	121200	34588391	1698	1698	1698	1698	0
459	20241002	121100	34588391	1698	1698	1698	1698	0
460	20241002	121000	34588391	1698	1698	1698	1698	0
461	20241002	120900	34588391	1698	1698	1698	1698	0
462	20241002	120800	34588391	1698	1698	1698	1698	12
463	20241002	120700	34568015	1698	1698	1698	1698	0
464	20241002	120600	34568015	1698	1698	1698	1698	0
465	20241002	120500	34568015	1698	1698	1698	1698	0
466	20241002	120400	34568015	1698	1698	1698	1698	0
467	20241002	120300	34568015	1698	1698	1698	1698	0
468	20241002	120200	34568015	1698	1698	1698	1698	0
469	20241002	120100	34568015	1698	1698	1698	1698	0
470	20241002	120000	34568015	1698	1698	1698	1698	21
471	20241002	115900	34532357	1698	1698	1698	1698	0
472	20241002	115800	34532357	1698	1698	1698	1698	12
473	20241002	115700	34511981	1698	1698	1712	1698	55
474	20241002	115600	34417905	1698	1698	1698	1698	21
475	20241002	115500	34382247	1698	1698	1698	1698	0
476	20241002	115400	34382247	1698	1697	1712	1697	84
477	20241002	115300	34238674	1697	1697	1697	1697	0
478	20241002	115200	34238674	1697	1697	1697	1697	1000
479	20241002	115100	32541674	1694	1694	1694	1694	0
480	20241002	115000	32541674	1694	1694	1694	1694	0
481	20241002	114900	32541674	1694	1694	1694	1694	0
482	20241002	114800	32541674	1694	1694	1694	1694	0
483	20241002	114700	32541674	1694	1694	1694	1694	0
484	20241002	114600	32541674	1694	1694	1694	1694	0
485	20241002	114500	32541674	1694	1694	1694	1694	0
486	20241002	114400	32541674	1694	1694	1694	1694	0
487	20241002	114300	32541674	1694	1694	1694	1694	0
488	20241002	114200	32541674	1694	1694	1694	1694	0
489	20241002	114100	32541674	1694	1694	1694	1694	0
490	20241002	114000	32541674	1694	1694	1694	1694	0
491	20241002	113900	32541674	1694	1694	1694	1694	0
492	20241002	113800	32541674	1694	1694	1694	1694	0
493	20241002	113700	32541674	1694	1694	1694	1694	1
494	20241002	113600	32539980	1694	1694	1694	1694	0
495	20241002	113500	32539980	1694	1695	1695	1694	156
496	20241002	113400	32275665	1695	1695	1695	1695	0
497	20241002	113300	32275665	1695	1695	1695	1695	0
498	20241002	113200	32275665	1695	1695	1695	1695	0
499	20241002	113100	32275665	1695	1695	1695	1695	0
500	20241002	113000	32275665	1695	1695	1695	1695	9
501	20241002	112900	32260410	1698	1699	1699	1698	4
502	20241002	112800	32253616	1700	1701	1701	1700	1000
503	20241002	112700	30553604	1702	1702	1702	1702	0
504	20241002	112600	30553604	1702	1702	1702	1702	0
505	20241002	112500	30553604	1702	1703	1703	1702	811
506	20241002	112400	29173281	1714	1714	1714	1714	0
507	20241002	112300	29173281	1714	1714	1714	1714	0
508	20241002	112200	29173281	1714	1714	1714	1714	0
509	20241002	112100	29173281	1714	1714	1714	1714	0
510	20241002	112000	29173281	1714	1714	1714	1714	0
511	20241002	111900	29173281	1714	1706	1714	1706	2
512	20241002	111800	29169861	1698	1698	1698	1698	0
513	20241002	111700	29169861	1698	1702	1702	1698	18
514	20241002	111600	29139237	1704	1704	1704	1704	4
515	20241002	111500	29132421	1704	1704	1704	1704	51
516	20241002	111400	29045517	1719	1719	1719	1719	0
517	20241002	111300	29045517	1719	1719	1719	1719	0
518	20241002	111200	29045517	1719	1719	1719	1719	0
519	20241002	111100	29045517	1719	1719	1719	1719	0
520	20241002	111000	29045517	1719	1719	1719	1719	0
521	20241002	110900	29045517	1719	1719	1719	1719	0
522	20241002	110800	29045517	1719	1719	1719	1719	0
523	20241002	110700	29045517	1719	1719	1719	1719	0
524	20241002	110600	29045517	1719	1719	1719	1719	0
525	20241002	110500	29045517	1719	1719	1719	1719	0
526	20241002	110400	29045517	1719	1719	1719	1719	0
527	20241002	110300	29045517	1719	1719	1719	1719	0
528	20241002	110200	29045517	1719	1719	1719	1719	0
529	20241002	110100	29045517	1719	1719	1719	1719	0
530	20241002	110000	29045517	1719	1719	1719	1719	0
531	20241002	105900	29045517	1719	1719	1719	1719	0
532	20241002	105800	29045517	1719	1719	1719	1719	0
533	20241002	105700	29045517	1719	1719	1719	1719	2
534	20241002	105600	29042079	1719	1693	1719	1693	624
535	20241002	105500	27985235	1693	1693	1693	1693	1
536	20241002	105400	27983542	1693	1693	1693	1693	0
537	20241002	105300	27983542	1693	1693	1693	1693	0
538	20241002	105200	27983542	1693	1693	1693	1693	5
539	20241002	105100	27975077	1693	1693	1693	1693	222
540	20241002	105000	27599231	1693	1693	1693	1693	0
541	20241002	104900	27599231	1693	1693	1693	1693	0
542	20241002	104800	27599231	1693	1693	1693	1693	24
543	20241002	104700	27558599	1692	1692	1692	1692	4
544	20241002	104600	27551831	1692	1692	1692	1692	0
545	20241002	104500	27551831	1692	1692	1692	1692	0
546	20241002	104400	27551831	1692	1692	1692	1692	0
547	20241002	104300	27551831	1692	1692	1692	1692	2
548	20241002	104200	27548447	1691	1693	1693	1691	294
549	20241002	104100	27051263	1693	1693	1693	1693	8
550	20241002	104000	27037719	1692	1692	1692	1692	1
551	20241002	103900	27036027	1692	1692	1692	1692	16
552	20241002	103800	27008955	1690	1690	1690	1690	0
553	20241002	103700	27008955	1690	1691	1691	1690	30
554	20241002	103600	26958250	1690	1690	1690	1690	1
555	20241002	103500	26956560	1690	1690	1690	1690	1
556	20241002	103400	26954870	1690	1690	1693	1690	3
557	20241002	103300	26949797	1693	1690	1693	1690	7
558	20241002	103200	26937958	1689	1688	1689	1688	3
559	20241002	103100	26932893	1688	1688	1688	1688	4
560	20241002	103000	26926141	1685	1685	1685	1685	0
561	20241002	102900	26926141	1685	1685	1685	1685	77
562	20241002	102800	26796396	1685	1685	1685	1685	0
563	20241002	102700	26796396	1685	1685	1685	1685	0
564	20241002	102600	26796396	1685	1685	1685	1685	0
565	20241002	102500	26796396	1685	1685	1685	1685	0
566	20241002	102400	26796396	1685	1685	1685	1685	0
567	20241002	102300	26796396	1685	1688	1688	1685	147
568	20241002	102200	26548698	1685	1685	1685	1685	0
569	20241002	102100	26548698	1685	1685	1685	1685	0
570	20241002	102000	26548698	1685	1685	1685	1685	0
571	20241002	101900	26548698	1685	1685	1685	1685	0
572	20241002	101800	26548698	1685	1685	1685	1685	0
573	20241002	101700	26548698	1685	1685	1685	1685	88
574	20241002	101600	26400418	1685	1688	1688	1685	106
575	20241002	101500	26221508	1688	1687	1688	1687	2
576	20241002	101400	26218133	1685	1685	1685	1685	8
577	20241002	101300	26204653	1685	1685	1685	1685	1
578	20241002	101200	26202968	1682	1682	1682	1682	0
579	20241002	101100	26202968	1682	1682	1682	1682	0
580	20241002	101000	26202968	1682	1682	1682	1682	0
581	20241002	100900	26202968	1682	1682	1682	1682	0
582	20241002	100800	26202968	1682	1682	1682	1682	0
583	20241002	100700	26202968	1682	1682	1682	1682	0
584	20241002	100600	26202968	1682	1682	1682	1682	0
585	20241002	100500	26202968	1682	1682	1682	1681	286
586	20241002	100400	25721919	1682	1682	1682	1682	20
587	20241002	100300	25688279	1682	1682	1682	1682	2
588	20241002	100200	25684915	1682	1682	1682	1682	0
589	20241002	100100	25684915	1682	1682	1682	1682	0
590	20241002	100000	25684915	1682	1682	1682	1682	0
591	20241002	095900	25684915	1682	1682	1682	1682	0
592	20241002	095800	25684915	1682	1685	1685	1682	666
593	20241002	095700	24564688	1688	1688	1688	1688	0
594	20241002	095600	24564688	1688	1688	1688	1688	384
595	20241002	095500	23916496	1685	1685	1685	1685	0
596	20241002	095400	23916496	1685	1685	1685	1685	0
597	20241002	095300	23916496	1685	1685	1685	1685	0
598	20241002	095200	23916496	1685	1685	1685	1685	0
599	20241002	095100	23916496	1685	1685	1685	1685	0
600	20241002	095000	23916496	1685	1685	1685	1685	0
601	20241002	094900	23916496	1685	1685	1685	1685	0
602	20241002	094800	23916496	1685	1685	1685	1685	0
603	20241002	094700	23916496	1685	1684	1685	1684	6
604	20241002	094600	23906391	1684	1684	1684	1684	5
605	20241002	094500	23897971	1683	1683	1683	1683	0
606	20241002	094400	23897971	1683	1683	1683	1683	178
607	20241002	094300	23598397	1682	1682	1682	1682	6
608	20241002	094200	23588305	1683	1683	1683	1683	822
609	20241002	094100	22204879	1684	1684	1684	1684	2
610	20241002	094000	22201511	1684	1684	1684	1684	1
611	20241002	093900	22199827	1684	1687	1687	1684	5
612	20241002	093800	22191398	1683	1683	1683	1683	0
613	20241002	093700	22191398	1683	1684	1684	1683	720
614	20241002	093600	20979637	1683	1683	1683	1683	2
615	20241002	093500	20976271	1685	1685	1685	1685	700
616	20241002	093400	19796771	1682	1684	1684	1682	445
617	20241002	093300	19047661	1684	1684	1684	1684	51
618	20241002	093200	18961777	1688	1688	1688	1687	1720
619	20241002	093100	16060105	1698	1698	1698	1698	0
620	20241002	093000	16060105	1698	1698	1698	1698	0
621	20241002	092900	16060105	1698	1698	1698	1698	0
622	20241002	092800	16060105	1698	1698	1698	1698	0
623	20241002	092700	16060105	1698	1698	1698	1698	0
624	20241002	092600	16060105	1698	1691	1698	1691	20
625	20241002	092500	16026152	1688	1688	1688	1688	11
626	20241002	092400	16007584	1688	1688	1688	1688	27
627	20241002	092300	15962008	1684	1684	1684	1684	0
628	20241002	092200	15962008	1684	1685	1685	1684	500
629	20241002	092100	15120007	1684	1684	1684	1684	0
630	20241002	092000	15120007	1684	1684	1684	1684	0
631	20241002	091900	15120007	1684	1684	1684	1684	100
632	20241002	091800	14951607	1684	1686	1686	1684	437
633	20241002	091700	14215416	1687	1690	1690	1687	514
634	20241002	091600	13347112	1692	1694	1694	1692	778
635	20241002	091500	12030430	1694	1694	1694	1693	763
636	20241002	091400	10738380	1699	1699	1699	1699	10
637	20241002	091300	10721390	1694	1699	1699	1694	222
638	20241002	091200	10345067	1701	1701	1701	1701	1
639	20241002	091100	10343366	1701	1701	1701	1701	0
640	20241002	091000	10343366	1701	1701	1701	1701	1
641	20241002	090900	10341665	1700	1700	1700	1700	0
642	20241002	090800	10341665	1700	1700	1700	1700	127
643	20241002	090700	10125765	1700	1719	1719	1700	3003
644	20241002	090600	5018101	1701	1708	1708	1701	1271
645	20241002	090500	2852689	1708	1708	1708	1708	260
646	20241002	090400	2408609	1710	1719	1719	1710	4
647	20241002	090300	2401751	1708	1708	1708	1708	46
648	20241002	090200	2323183	1708	1708	1708	1708	300
649	20241002	090100	1810783	1717	1719	1736	1717	851
650	20241002	090000	340200	1701	1701	1701	1701	200