KissMeData/089230/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200000	157796653	1327	1327	1327	1327	1669
3	20241002	195900	157796653	1327	1327	1327	1327	0
4	20241002	195800	157796653	1327	1327	1327	1327	0
5	20241002	195700	157796653	1327	1327	1327	1327	0
6	20241002	195600	157796653	1327	1327	1327	1327	0
7	20241002	195500	157796653	1327	1327	1327	1327	0
8	20241002	195400	157796653	1327	1327	1327	1327	0
9	20241002	195300	157796653	1327	1327	1327	1327	0
10	20241002	195200	157796653	1327	1327	1327	1327	0
11	20241002	195100	157796653	1327	1327	1327	1327	0
12	20241002	195000	157796653	1327	1327	1327	1327	0
13	20241002	194900	157796653	1327	1327	1327	1327	0
14	20241002	194800	157796653	1327	1327	1327	1327	0
15	20241002	194700	157796653	1327	1327	1327	1327	0
16	20241002	194600	157796653	1327	1327	1327	1327	0
17	20241002	194500	157796653	1327	1327	1327	1327	0
18	20241002	194400	157796653	1327	1327	1327	1327	0
19	20241002	194300	157796653	1327	1327	1327	1327	0
20	20241002	194200	157796653	1327	1327	1327	1327	0
21	20241002	194100	157796653	1327	1327	1327	1327	0
22	20241002	194000	157796653	1327	1327	1327	1327	0
23	20241002	193900	157796653	1327	1327	1327	1327	0
24	20241002	193800	157796653	1327	1327	1327	1327	0
25	20241002	193700	157796653	1327	1327	1327	1327	0
26	20241002	193600	157796653	1327	1327	1327	1327	0
27	20241002	193500	157796653	1327	1327	1327	1327	0
28	20241002	193400	157796653	1327	1327	1327	1327	0
29	20241002	193300	157796653	1327	1327	1327	1327	0
30	20241002	193200	157796653	1327	1327	1327	1327	0
31	20241002	193100	157796653	1327	1327	1327	1327	0
32	20241002	193000	157796653	1327	1327	1327	1327	1669
33	20241002	192900	157796653	1327	1327	1327	1327	0
34	20241002	192800	157796653	1327	1327	1327	1327	0
35	20241002	192700	157796653	1327	1327	1327	1327	0
36	20241002	192600	157796653	1327	1327	1327	1327	0
37	20241002	192500	157796653	1327	1327	1327	1327	0
38	20241002	192400	157796653	1327	1327	1327	1327	0
39	20241002	192300	157796653	1327	1327	1327	1327	0
40	20241002	192200	157796653	1327	1327	1327	1327	0
41	20241002	192100	157796653	1327	1327	1327	1327	0
42	20241002	192000	157796653	1327	1327	1327	1327	0
43	20241002	191900	157796653	1327	1327	1327	1327	0
44	20241002	191800	157796653	1327	1327	1327	1327	0
45	20241002	191700	157796653	1327	1327	1327	1327	0
46	20241002	191600	157796653	1327	1327	1327	1327	0
47	20241002	191500	157796653	1327	1327	1327	1327	0
48	20241002	191400	157796653	1327	1327	1327	1327	0
49	20241002	191300	157796653	1327	1327	1327	1327	0
50	20241002	191200	157796653	1327	1327	1327	1327	0
51	20241002	191100	157796653	1327	1327	1327	1327	0
52	20241002	191000	157796653	1327	1327	1327	1327	0
53	20241002	190900	157796653	1327	1327	1327	1327	0
54	20241002	190800	157796653	1327	1327	1327	1327	0
55	20241002	190700	157796653	1327	1327	1327	1327	0
56	20241002	190600	157796653	1327	1327	1327	1327	0
57	20241002	190500	157796653	1327	1327	1327	1327	0
58	20241002	190400	157796653	1327	1327	1327	1327	0
59	20241002	190300	157796653	1327	1327	1327	1327	0
60	20241002	190200	157796653	1327	1327	1327	1327	0
61	20241002	190100	157796653	1327	1327	1327	1327	0
62	20241002	190000	157796653	1327	1327	1327	1327	1669
63	20241002	185900	157796653	1327	1327	1327	1327	0
64	20241002	185800	157796653	1327	1327	1327	1327	0
65	20241002	185700	157796653	1327	1327	1327	1327	0
66	20241002	185600	157796653	1327	1327	1327	1327	0
67	20241002	185500	157796653	1327	1327	1327	1327	0
68	20241002	185400	157796653	1327	1327	1327	1327	0
69	20241002	185300	157796653	1327	1327	1327	1327	0
70	20241002	185200	157796653	1327	1327	1327	1327	0
71	20241002	185100	157796653	1327	1327	1327	1327	0
72	20241002	185000	157796653	1327	1327	1327	1327	0
73	20241002	184900	157796653	1327	1327	1327	1327	0
74	20241002	184800	157796653	1327	1327	1327	1327	0
75	20241002	184700	157796653	1327	1327	1327	1327	0
76	20241002	184600	157796653	1327	1327	1327	1327	0
77	20241002	184500	157796653	1327	1327	1327	1327	0
78	20241002	184400	157796653	1327	1327	1327	1327	0
79	20241002	184300	157796653	1327	1327	1327	1327	0
80	20241002	184200	157796653	1327	1327	1327	1327	0
81	20241002	184100	157796653	1327	1327	1327	1327	0
82	20241002	184000	157796653	1327	1327	1327	1327	0
83	20241002	183900	157796653	1327	1327	1327	1327	0
84	20241002	183800	157796653	1327	1327	1327	1327	0
85	20241002	183700	157796653	1327	1327	1327	1327	0
86	20241002	183600	157796653	1327	1327	1327	1327	0
87	20241002	183500	157796653	1327	1327	1327	1327	0
88	20241002	183400	157796653	1327	1327	1327	1327	0
89	20241002	183300	157796653	1327	1327	1327	1327	0
90	20241002	183200	157796653	1327	1327	1327	1327	0
91	20241002	183100	157796653	1327	1327	1327	1327	0
92	20241002	183000	157796653	1327	1327	1327	1327	1669
93	20241002	182900	157796653	1327	1327	1327	1327	0
94	20241002	182800	157796653	1327	1327	1327	1327	0
95	20241002	182700	157796653	1327	1327	1327	1327	0
96	20241002	182600	157796653	1327	1327	1327	1327	0
97	20241002	182500	157796653	1327	1327	1327	1327	0
98	20241002	182400	157796653	1327	1327	1327	1327	0
99	20241002	182300	157796653	1327	1327	1327	1327	0
100	20241002	182200	157796653	1327	1327	1327	1327	0
101	20241002	182100	157796653	1327	1327	1327	1327	0
102	20241002	182000	157796653	1327	1327	1327	1327	0
103	20241002	181900	157796653	1327	1327	1327	1327	0
104	20241002	181800	157796653	1327	1327	1327	1327	0
105	20241002	181700	157796653	1327	1327	1327	1327	0
106	20241002	181600	157796653	1327	1327	1327	1327	0
107	20241002	181500	157796653	1327	1327	1327	1327	0
108	20241002	181400	157796653	1327	1327	1327	1327	0
109	20241002	181300	157796653	1327	1327	1327	1327	0
110	20241002	181200	157796653	1327	1327	1327	1327	0
111	20241002	181100	157796653	1327	1327	1327	1327	0
112	20241002	181000	157796653	1327	1327	1327	1327	0
113	20241002	180900	157796653	1327	1327	1327	1327	0
114	20241002	180800	157796653	1327	1327	1327	1327	0
115	20241002	180700	157796653	1327	1327	1327	1327	0
116	20241002	180600	157796653	1327	1327	1327	1327	0
117	20241002	180500	157796653	1327	1327	1327	1327	0
118	20241002	180400	157796653	1327	1327	1327	1327	0
119	20241002	180300	157796653	1327	1327	1327	1327	0
120	20241002	180200	157796653	1327	1327	1327	1327	0
121	20241002	180100	157796653	1327	1327	1327	1327	0
122	20241002	180000	157796653	1327	1327	1327	1327	1669
123	20241002	175900	157796653	1327	1327	1327	1327	0
124	20241002	175800	157796653	1327	1327	1327	1327	0
125	20241002	175700	157796653	1327	1327	1327	1327	0
126	20241002	175600	157796653	1327	1327	1327	1327	0
127	20241002	175500	157796653	1327	1327	1327	1327	0
128	20241002	175400	157796653	1327	1327	1327	1327	0
129	20241002	175300	157796653	1327	1327	1327	1327	0
130	20241002	175200	157796653	1327	1327	1327	1327	0
131	20241002	175100	157796653	1327	1327	1327	1327	0
132	20241002	175000	157796653	1327	1327	1327	1327	0
133	20241002	174900	157796653	1327	1327	1327	1327	0
134	20241002	174800	157796653	1327	1327	1327	1327	0
135	20241002	174700	157796653	1327	1327	1327	1327	0
136	20241002	174600	157796653	1327	1327	1327	1327	0
137	20241002	174500	157796653	1327	1327	1327	1327	0
138	20241002	174400	157796653	1327	1327	1327	1327	0
139	20241002	174300	157796653	1327	1327	1327	1327	0
140	20241002	174200	157796653	1327	1327	1327	1327	0
141	20241002	174100	157796653	1327	1327	1327	1327	0
142	20241002	174000	157796653	1327	1327	1327	1327	0
143	20241002	173900	157796653	1327	1327	1327	1327	0
144	20241002	173800	157796653	1327	1327	1327	1327	0
145	20241002	173700	157796653	1327	1327	1327	1327	0
146	20241002	173600	157796653	1327	1327	1327	1327	0
147	20241002	173500	157796653	1327	1327	1327	1327	0
148	20241002	173400	157796653	1327	1327	1327	1327	0
149	20241002	173300	157796653	1327	1327	1327	1327	0
150	20241002	173200	157796653	1327	1327	1327	1327	0
151	20241002	173100	157796653	1327	1327	1327	1327	0
152	20241002	173000	157796653	1327	1327	1327	1327	1669
153	20241002	172900	157796653	1327	1327	1327	1327	0
154	20241002	172800	157796653	1327	1327	1327	1327	0
155	20241002	172700	157796653	1327	1327	1327	1327	0
156	20241002	172600	157796653	1327	1327	1327	1327	0
157	20241002	172500	157796653	1327	1327	1327	1327	0
158	20241002	172400	157796653	1327	1327	1327	1327	0
159	20241002	172300	157796653	1327	1327	1327	1327	0
160	20241002	172200	157796653	1327	1327	1327	1327	0
161	20241002	172100	157796653	1327	1327	1327	1327	0
162	20241002	172000	157796653	1327	1327	1327	1327	0
163	20241002	171900	157796653	1327	1327	1327	1327	0
164	20241002	171800	157796653	1327	1327	1327	1327	0
165	20241002	171700	157796653	1327	1327	1327	1327	0
166	20241002	171600	157796653	1327	1327	1327	1327	0
167	20241002	171500	157796653	1327	1327	1327	1327	0
168	20241002	171400	157796653	1327	1327	1327	1327	0
169	20241002	171300	157796653	1327	1327	1327	1327	0
170	20241002	171200	157796653	1327	1327	1327	1327	0
171	20241002	171100	157796653	1327	1327	1327	1327	0
172	20241002	171000	157796653	1327	1327	1327	1327	0
173	20241002	170900	157796653	1327	1327	1327	1327	0
174	20241002	170800	157796653	1327	1327	1327	1327	0
175	20241002	170700	157796653	1327	1327	1327	1327	0
176	20241002	170600	157796653	1327	1327	1327	1327	0
177	20241002	170500	157796653	1327	1327	1327	1327	0
178	20241002	170400	157796653	1327	1327	1327	1327	0
179	20241002	170300	157796653	1327	1327	1327	1327	0
180	20241002	170200	157796653	1327	1327	1327	1327	0
181	20241002	170100	157796653	1327	1327	1327	1327	0
182	20241002	170000	157796653	1327	1327	1327	1327	1669
183	20241002	165900	157796653	1327	1327	1327	1327	0
184	20241002	165800	157796653	1327	1327	1327	1327	0
185	20241002	165700	157796653	1327	1327	1327	1327	0
186	20241002	165600	157796653	1327	1327	1327	1327	0
187	20241002	165500	157796653	1327	1327	1327	1327	0
188	20241002	165400	157796653	1327	1327	1327	1327	0
189	20241002	165300	157796653	1327	1327	1327	1327	0
190	20241002	165200	157796653	1327	1327	1327	1327	0
191	20241002	165100	157796653	1327	1327	1327	1327	0
192	20241002	165000	157796653	1327	1327	1327	1327	0
193	20241002	164900	157796653	1327	1327	1327	1327	0
194	20241002	164800	157796653	1327	1327	1327	1327	0
195	20241002	164700	157796653	1327	1327	1327	1327	0
196	20241002	164600	157796653	1327	1327	1327	1327	0
197	20241002	164500	157796653	1327	1327	1327	1327	0
198	20241002	164400	157796653	1327	1327	1327	1327	0
199	20241002	164300	157796653	1327	1327	1327	1327	0
200	20241002	164200	157796653	1327	1327	1327	1327	0
201	20241002	164100	157796653	1327	1327	1327	1327	0
202	20241002	164000	157796653	1327	1327	1327	1327	0
203	20241002	163900	157796653	1327	1327	1327	1327	0
204	20241002	163800	157796653	1327	1327	1327	1327	0
205	20241002	163700	157796653	1327	1327	1327	1327	0
206	20241002	163600	157796653	1327	1327	1327	1327	0
207	20241002	163500	157796653	1327	1327	1327	1327	0
208	20241002	163400	157796653	1327	1327	1327	1327	0
209	20241002	163300	157796653	1327	1327	1327	1327	0
210	20241002	163200	157796653	1327	1327	1327	1327	0
211	20241002	163100	157796653	1327	1327	1327	1327	0
212	20241002	163000	157796653	1327	1327	1327	1327	1669
213	20241002	162900	157796653	1327	1327	1327	1327	0
214	20241002	162800	157796653	1327	1327	1327	1327	0
215	20241002	162700	157796653	1327	1327	1327	1327	0
216	20241002	162600	157796653	1327	1327	1327	1327	0
217	20241002	162500	157796653	1327	1327	1327	1327	0
218	20241002	162400	157796653	1327	1327	1327	1327	0
219	20241002	162300	157796653	1327	1327	1327	1327	0
220	20241002	162200	157796653	1327	1327	1327	1327	0
221	20241002	162100	157796653	1327	1327	1327	1327	0
222	20241002	162000	157796653	1327	1327	1327	1327	0
223	20241002	161900	157796653	1327	1327	1327	1327	0
224	20241002	161800	157796653	1327	1327	1327	1327	0
225	20241002	161700	157796653	1327	1327	1327	1327	0
226	20241002	161600	157796653	1327	1327	1327	1327	0
227	20241002	161500	157796653	1327	1327	1327	1327	0
228	20241002	161400	157796653	1327	1327	1327	1327	0
229	20241002	161300	157796653	1327	1327	1327	1327	0
230	20241002	161200	157796653	1327	1327	1327	1327	0
231	20241002	161100	157796653	1327	1327	1327	1327	0
232	20241002	161000	157796653	1327	1327	1327	1327	0
233	20241002	160900	157796653	1327	1327	1327	1327	0
234	20241002	160800	157796653	1327	1327	1327	1327	0
235	20241002	160700	157796653	1327	1327	1327	1327	0
236	20241002	160600	157796653	1327	1327	1327	1327	0
237	20241002	160500	157796653	1327	1327	1327	1327	0
238	20241002	160400	157796653	1327	1327	1327	1327	0
239	20241002	160300	157796653	1327	1327	1327	1327	0
240	20241002	160200	157796653	1327	1327	1327	1327	0
241	20241002	160100	157796653	1327	1327	1327	1327	0
242	20241002	160000	157796653	1327	1327	1327	1327	1669
243	20241002	155900	157796653	1327	1327	1327	1327	0
244	20241002	155800	157796653	1327	1327	1327	1327	0
245	20241002	155700	157796653	1327	1327	1327	1327	0
246	20241002	155600	157796653	1327	1327	1327	1327	0
247	20241002	155500	157796653	1327	1327	1327	1327	0
248	20241002	155400	157796653	1327	1327	1327	1327	0
249	20241002	155300	157796653	1327	1327	1327	1327	0
250	20241002	155200	157796653	1327	1327	1327	1327	0
251	20241002	155100	157796653	1327	1327	1327	1327	0
252	20241002	155000	157796653	1327	1327	1327	1327	0
253	20241002	154900	157796653	1327	1327	1327	1327	0
254	20241002	154800	157796653	1327	1327	1327	1327	0
255	20241002	154700	157796653	1327	1327	1327	1327	0
256	20241002	154600	157796653	1327	1327	1327	1327	0
257	20241002	154500	157796653	1327	1327	1327	1327	0
258	20241002	154400	157796653	1327	1327	1327	1327	0
259	20241002	154300	157796653	1327	1327	1327	1327	0
260	20241002	154200	157796653	1327	1327	1327	1327	0
261	20241002	154100	157796653	1327	1327	1327	1327	0
262	20241002	154000	157796653	1327	1327	1327	1327	0
263	20241002	153900	157796653	1327	1327	1327	1327	0
264	20241002	153800	157796653	1327	1327	1327	1327	0
265	20241002	153700	157796653	1327	1327	1327	1327	0
266	20241002	153600	157796653	1327	1327	1327	1327	0
267	20241002	153500	157796653	1327	1327	1327	1327	0
268	20241002	153400	157796653	1327	1327	1327	1327	0
269	20241002	153300	157796653	1327	1327	1327	1327	0
270	20241002	153200	157796653	1327	1327	1327	1327	0
271	20241002	153100	157796653	1327	1327	1327	1327	0
272	20241002	153000	157796653	1327	1327	1327	1327	3338
273	20241002	152900	155581890	1332	1332	1332	1332	0
274	20241002	152800	155581890	1332	1332	1332	1332	0
275	20241002	152700	155581890	1332	1332	1332	1332	0
276	20241002	152600	155581890	1332	1332	1332	1332	0
277	20241002	152500	155581890	1332	1332	1332	1332	0
278	20241002	152400	155581890	1332	1332	1332	1332	0
279	20241002	152300	155581890	1332	1332	1332	1332	0
280	20241002	152200	155581890	1332	1332	1332	1332	0
281	20241002	152100	155581890	1332	1332	1332	1332	0
282	20241002	152000	155581890	1332	1332	1332	1332	0
283	20241002	151900	155581890	1332	1332	1332	1332	0
284	20241002	151800	155581890	1332	1332	1332	1332	300
285	20241002	151700	155182290	1336	1336	1336	1336	0
286	20241002	151600	155182290	1336	1336	1336	1336	0
287	20241002	151500	155182290	1336	1336	1336	1336	0
288	20241002	151400	155182290	1336	1336	1336	1336	0
289	20241002	151300	155182290	1336	1336	1336	1336	0
290	20241002	151200	155182290	1336	1336	1336	1336	0
291	20241002	151100	155182290	1336	1336	1336	1336	1
292	20241002	151000	155180954	1332	1332	1332	1332	0
293	20241002	150900	155180954	1332	1332	1332	1332	1
294	20241002	150800	155179622	1330	1330	1330	1330	752
295	20241002	150700	154179462	1332	1332	1332	1332	102
296	20241002	150600	154043598	1332	1332	1332	1332	0
297	20241002	150500	154043598	1332	1332	1332	1332	0
298	20241002	150400	154043598	1332	1332	1332	1332	9
299	20241002	150300	154031610	1327	1327	1327	1327	0
300	20241002	150200	154031610	1327	1327	1327	1327	0
301	20241002	150100	154031610	1327	1327	1327	1327	0
302	20241002	150000	154031610	1327	1327	1327	1327	0
303	20241002	145900	154031610	1327	1327	1327	1327	0
304	20241002	145800	154031610	1327	1327	1327	1327	0
305	20241002	145700	154031610	1327	1327	1327	1327	0
306	20241002	145600	154031610	1327	1327	1327	1327	0
307	20241002	145500	154031610	1327	1327	1327	1327	69
308	20241002	145400	153940047	1329	1329	1329	1329	0
309	20241002	145300	153940047	1329	1328	1329	1328	2000
310	20241002	145200	151283611	1327	1328	1328	1327	6307
311	20241002	145100	142909422	1329	1329	1329	1329	104
312	20241002	145000	142771206	1329	1329	1329	1329	70
313	20241002	144900	142678176	1331	1331	1331	1331	0
314	20241002	144800	142678176	1331	1331	1331	1331	0
315	20241002	144700	142678176	1331	1331	1331	1331	1
316	20241002	144600	142676845	1330	1330	1330	1330	0
317	20241002	144500	142676845	1330	1330	1330	1330	0
318	20241002	144400	142676845	1330	1330	1330	1330	0
319	20241002	144300	142676845	1330	1330	1330	1330	0
320	20241002	144200	142676845	1330	1330	1330	1330	0
321	20241002	144100	142676845	1330	1330	1330	1330	0
322	20241002	144000	142676845	1330	1330	1330	1330	0
323	20241002	143900	142676845	1330	1330	1330	1330	0
324	20241002	143800	142676845	1330	1330	1330	1330	0
325	20241002	143700	142676845	1330	1330	1330	1330	0
326	20241002	143600	142676845	1330	1330	1330	1330	0
327	20241002	143500	142676845	1330	1330	1330	1330	0
328	20241002	143400	142676845	1330	1330	1330	1330	0
329	20241002	143300	142676845	1330	1330	1330	1330	0
330	20241002	143200	142676845	1330	1330	1330	1330	0
331	20241002	143100	142676845	1330	1330	1330	1330	0
332	20241002	143000	142676845	1330	1330	1330	1330	0
333	20241002	142900	142676845	1330	1330	1330	1330	0
334	20241002	142800	142676845	1330	1330	1330	1330	0
335	20241002	142700	142676845	1330	1330	1330	1330	0
336	20241002	142600	142676845	1330	1330	1330	1330	0
337	20241002	142500	142676845	1330	1329	1330	1329	58
338	20241002	142400	142599761	1329	1328	1329	1328	3672
339	20241002	142300	137721673	1329	1329	1329	1329	1632
340	20241002	142200	135552745	1327	1327	1327	1327	0
341	20241002	142100	135552745	1327	1332	1332	1327	6004
342	20241002	142000	127567409	1335	1335	1335	1335	0
343	20241002	141900	127567409	1335	1335	1335	1335	0
344	20241002	141800	127567409	1335	1335	1335	1335	0
345	20241002	141700	127567409	1335	1335	1335	1335	0
346	20241002	141600	127567409	1335	1335	1335	1335	0
347	20241002	141500	127567409	1335	1335	1335	1335	0
348	20241002	141400	127567409	1335	1335	1335	1335	0
349	20241002	141300	127567409	1335	1335	1335	1335	0
350	20241002	141200	127567409	1335	1335	1335	1335	0
351	20241002	141100	127567409	1335	1335	1335	1335	0
352	20241002	141000	127567409	1335	1335	1335	1335	0
353	20241002	140900	127567409	1335	1335	1335	1335	3
354	20241002	140800	127563404	1335	1335	1335	1335	0
355	20241002	140700	127563404	1335	1335	1335	1335	0
356	20241002	140600	127563404	1335	1335	1335	1335	0
357	20241002	140500	127563404	1335	1335	1335	1335	0
358	20241002	140400	127563404	1335	1335	1335	1335	0
359	20241002	140300	127563404	1335	1335	1335	1335	0
360	20241002	140200	127563404	1335	1335	1335	1335	0
361	20241002	140100	127563404	1335	1335	1335	1335	0
362	20241002	140000	127563404	1335	1335	1335	1335	0
363	20241002	135900	127563404	1335	1335	1335	1335	0
364	20241002	135800	127563404	1335	1335	1335	1335	0
365	20241002	135700	127563404	1335	1335	1335	1335	0
366	20241002	135600	127563404	1335	1335	1335	1335	0
367	20241002	135500	127563404	1335	1334	1335	1334	57
368	20241002	135400	127487362	1332	1332	1332	1332	0
369	20241002	135300	127487362	1332	1332	1332	1332	0
370	20241002	135200	127487362	1332	1332	1332	1332	0
371	20241002	135100	127487362	1332	1332	1332	1332	0
372	20241002	135000	127487362	1332	1332	1332	1332	0
373	20241002	134900	127487362	1332	1332	1332	1332	0
374	20241002	134800	127487362	1332	1332	1332	1332	0
375	20241002	134700	127487362	1332	1332	1332	1332	1
376	20241002	134600	127486030	1333	1333	1333	1333	0
377	20241002	134500	127486030	1333	1333	1333	1333	1
378	20241002	134400	127484697	1332	1332	1332	1332	0
379	20241002	134300	127484697	1332	1332	1332	1332	400
380	20241002	134200	126951897	1333	1333	1333	1333	0
381	20241002	134100	126951897	1333	1333	1333	1333	0
382	20241002	134000	126951897	1333	1333	1333	1333	2
383	20241002	133900	126949231	1334	1334	1334	1334	1
384	20241002	133800	126947897	1336	1336	1336	1336	0
385	20241002	133700	126947897	1336	1336	1336	1336	0
386	20241002	133600	126947897	1336	1336	1336	1336	0
387	20241002	133500	126947897	1336	1336	1336	1336	0
388	20241002	133400	126947897	1336	1336	1336	1336	0
389	20241002	133300	126947897	1336	1336	1336	1336	0
390	20241002	133200	126947897	1336	1336	1336	1336	0
391	20241002	133100	126947897	1336	1336	1336	1336	0
392	20241002	133000	126947897	1336	1336	1336	1336	19
393	20241002	132900	126922513	1335	1335	1335	1335	0
394	20241002	132800	126922513	1335	1335	1335	1335	0
395	20241002	132700	126922513	1335	1335	1335	1335	0
396	20241002	132600	126922513	1335	1335	1335	1335	0
397	20241002	132500	126922513	1335	1335	1335	1335	0
398	20241002	132400	126922513	1335	1335	1335	1335	0
399	20241002	132300	126922513	1335	1335	1335	1335	0
400	20241002	132200	126922513	1335	1335	1335	1335	0
401	20241002	132100	126922513	1335	1335	1335	1335	0
402	20241002	132000	126922513	1335	1335	1335	1335	0
403	20241002	131900	126922513	1335	1335	1335	1335	0
404	20241002	131800	126922513	1335	1335	1335	1335	0
405	20241002	131700	126922513	1335	1335	1335	1335	0
406	20241002	131600	126922513	1335	1335	1335	1335	0
407	20241002	131500	126922513	1335	1334	1335	1334	4
408	20241002	131400	126917175	1336	1335	1336	1335	1535
409	20241002	131300	124866417	1332	1331	1332	1331	4625
410	20241002	131200	118705952	1331	1331	1331	1331	0
411	20241002	131100	118705952	1331	1331	1331	1331	3006
412	20241002	131000	114704966	1331	1332	1332	1331	2367
413	20241002	130900	111554448	1334	1334	1334	1334	0
414	20241002	130800	111554448	1334	1334	1334	1334	0
415	20241002	130700	111554448	1334	1334	1334	1334	0
416	20241002	130600	111554448	1334	1334	1334	1334	1
417	20241002	130500	111553114	1340	1334	1340	1334	55
418	20241002	130400	111479459	1340	1340	1340	1340	0
419	20241002	130300	111479459	1340	1335	1340	1335	16
420	20241002	130200	111458024	1334	1334	1334	1334	0
421	20241002	130100	111458024	1334	1334	1334	1334	0
422	20241002	130000	111458024	1334	1334	1334	1334	0
423	20241002	125900	111458024	1334	1334	1334	1334	0
424	20241002	125800	111458024	1334	1334	1334	1334	0
425	20241002	125700	111458024	1334	1334	1334	1334	0
426	20241002	125600	111458024	1334	1334	1334	1334	0
427	20241002	125500	111458024	1334	1334	1334	1334	0
428	20241002	125400	111458024	1334	1334	1334	1334	0
429	20241002	125300	111458024	1334	1334	1334	1334	0
430	20241002	125200	111458024	1334	1334	1334	1334	0
431	20241002	125100	111458024	1334	1334	1334	1334	0
432	20241002	125000	111458024	1334	1334	1334	1334	0
433	20241002	124900	111458024	1334	1334	1334	1334	0
434	20241002	124800	111458024	1334	1334	1334	1334	0
435	20241002	124700	111458024	1334	1334	1334	1334	0
436	20241002	124600	111458024	1334	1334	1334	1334	1
437	20241002	124500	111456690	1342	1337	1342	1337	60
438	20241002	124400	111376440	1337	1337	1337	1337	3
439	20241002	124300	111372429	1337	1337	1337	1337	0
440	20241002	124200	111372429	1337	1337	1337	1337	0
441	20241002	124100	111372429	1337	1337	1337	1337	0
442	20241002	124000	111372429	1337	1337	1337	1337	0
443	20241002	123900	111372429	1337	1337	1337	1337	0
444	20241002	123800	111372429	1337	1337	1337	1337	46
445	20241002	123700	111310927	1337	1337	1337	1337	0
446	20241002	123600	111310927	1337	1337	1337	1337	1
447	20241002	123500	111309590	1334	1334	1334	1334	92
448	20241002	123400	111186862	1337	1337	1337	1337	0
449	20241002	123300	111186862	1337	1337	1337	1337	0
450	20241002	123200	111186862	1337	1337	1337	1337	0
451	20241002	123100	111186862	1337	1337	1337	1337	0
452	20241002	123000	111186862	1337	1337	1337	1337	3
453	20241002	122900	111182851	1337	1337	1337	1337	0
454	20241002	122800	111182851	1337	1337	1337	1337	0
455	20241002	122700	111182851	1337	1337	1337	1337	0
456	20241002	122600	111182851	1337	1337	1337	1337	0
457	20241002	122500	111182851	1337	1337	1337	1337	0
458	20241002	122400	111182851	1337	1330	1337	1330	217
459	20241002	122300	110893692	1330	1330	1330	1330	0
460	20241002	122200	110893692	1330	1325	1337	1325	78
461	20241002	122100	110790028	1325	1325	1325	1325	0
462	20241002	122000	110790028	1325	1325	1325	1325	0
463	20241002	121900	110790028	1325	1325	1325	1325	2
464	20241002	121800	110787378	1322	1322	1322	1322	0
465	20241002	121700	110787378	1322	1322	1322	1322	0
466	20241002	121600	110787378	1322	1322	1322	1322	0
467	20241002	121500	110787378	1322	1322	1322	1322	0
468	20241002	121400	110787378	1322	1322	1322	1322	0
469	20241002	121300	110787378	1322	1322	1322	1322	0
470	20241002	121200	110787378	1322	1322	1322	1322	0
471	20241002	121100	110787378	1322	1322	1322	1322	0
472	20241002	121000	110787378	1322	1322	1322	1322	0
473	20241002	120900	110787378	1322	1322	1322	1322	0
474	20241002	120800	110787378	1322	1322	1322	1322	0
475	20241002	120700	110787378	1322	1322	1322	1322	0
476	20241002	120600	110787378	1322	1322	1322	1322	0
477	20241002	120500	110787378	1322	1322	1322	1322	0
478	20241002	120400	110787378	1322	1322	1322	1322	0
479	20241002	120300	110787378	1322	1322	1322	1322	0
480	20241002	120200	110787378	1322	1322	1322	1322	0
481	20241002	120100	110787378	1322	1322	1322	1322	0
482	20241002	120000	110787378	1322	1322	1322	1322	0
483	20241002	115900	110787378	1322	1322	1322	1322	0
484	20241002	115800	110787378	1322	1322	1322	1322	0
485	20241002	115700	110787378	1322	1322	1322	1322	0
486	20241002	115600	110787378	1322	1321	1322	1321	450
487	20241002	115500	110192790	1322	1322	1322	1322	0
488	20241002	115400	110192790	1322	1322	1322	1322	0
489	20241002	115300	110192790	1322	1322	1322	1322	0
490	20241002	115200	110192790	1322	1322	1322	1322	0
491	20241002	115100	110192790	1322	1322	1322	1322	10
492	20241002	115000	110179570	1322	1320	1322	1320	1654
493	20241002	114900	107992999	1321	1321	1321	1321	0
494	20241002	114800	107992999	1321	1322	1322	1321	3342
495	20241002	114700	103577015	1325	1325	1325	1325	0
496	20241002	114600	103577015	1325	1325	1325	1325	0
497	20241002	114500	103577015	1325	1325	1325	1325	0
498	20241002	114400	103577015	1325	1325	1325	1325	0
499	20241002	114300	103577015	1325	1325	1325	1325	0
500	20241002	114200	103577015	1325	1323	1325	1323	17
501	20241002	114100	103554492	1323	1323	1323	1323	0
502	20241002	114000	103554492	1323	1323	1323	1323	0
503	20241002	113900	103554492	1323	1323	1323	1323	0
504	20241002	113800	103554492	1323	1323	1323	1323	0
505	20241002	113700	103554492	1323	1323	1323	1323	1
506	20241002	113600	103553169	1321	1321	1321	1321	0
507	20241002	113500	103553169	1321	1321	1321	1321	0
508	20241002	113400	103553169	1321	1321	1321	1321	0
509	20241002	113300	103553169	1321	1321	1321	1321	1
510	20241002	113200	103551848	1322	1322	1322	1322	3222
511	20241002	113100	99292364	1319	1322	1322	1319	6415
512	20241002	113000	90821168	1326	1326	1326	1326	0
513	20241002	112900	90821168	1326	1321	1326	1321	1696
514	20241002	112800	88580704	1321	1323	1323	1318	6547
515	20241002	112700	79931644	1325	1325	1325	1325	0
516	20241002	112600	79931644	1325	1325	1325	1325	0
517	20241002	112500	79931644	1325	1325	1325	1325	0
518	20241002	112400	79931644	1325	1325	1325	1325	0
519	20241002	112300	79931644	1325	1325	1325	1325	0
520	20241002	112200	79931644	1325	1325	1325	1325	0
521	20241002	112100	79931644	1325	1325	1325	1325	0
522	20241002	112000	79931644	1325	1322	1325	1322	1720
523	20241002	111900	77657624	1321	1321	1321	1321	146
524	20241002	111800	77464758	1321	1321	1321	1321	0
525	20241002	111700	77464758	1321	1315	1321	1314	6064
526	20241002	111600	69494875	1316	1316	1316	1316	0
527	20241002	111500	69494875	1316	1316	1316	1316	0
528	20241002	111400	69494875	1316	1316	1316	1316	0
529	20241002	111300	69494875	1316	1316	1316	1316	0
530	20241002	111200	69494875	1316	1316	1316	1316	0
531	20241002	111100	69494875	1316	1316	1316	1316	0
532	20241002	111000	69494875	1316	1316	1316	1316	0
533	20241002	110900	69494875	1316	1316	1316	1316	0
534	20241002	110800	69494875	1316	1316	1316	1316	0
535	20241002	110700	69494875	1316	1316	1316	1316	1
536	20241002	110600	69493559	1320	1320	1320	1320	0
537	20241002	110500	69493559	1320	1320	1320	1320	14
538	20241002	110400	69475079	1315	1315	1315	1315	0
539	20241002	110300	69475079	1315	1315	1315	1315	0
540	20241002	110200	69475079	1315	1315	1315	1315	0
541	20241002	110100	69475079	1315	1314	1315	1314	707
542	20241002	110000	68545527	1314	1314	1314	1314	1533
543	20241002	105900	66531165	1313	1315	1315	1313	3000
544	20241002	105800	62591417	1316	1316	1316	1316	0
545	20241002	105700	62591417	1316	1317	1317	1316	977
546	20241002	105600	61305663	1320	1320	1320	1320	13
547	20241002	105500	61288503	1320	1320	1320	1320	14
548	20241002	105400	61270023	1317	1317	1317	1317	0
549	20241002	105300	61270023	1317	1317	1317	1317	0
550	20241002	105200	61270023	1317	1317	1317	1317	0
551	20241002	105100	61270023	1317	1317	1317	1317	0
552	20241002	105000	61270023	1317	1317	1317	1317	0
553	20241002	104900	61270023	1317	1317	1317	1317	1
554	20241002	104800	61268706	1317	1317	1317	1317	0
555	20241002	104700	61268706	1317	1317	1317	1317	0
556	20241002	104600	61268706	1317	1317	1317	1317	27
557	20241002	104500	61233147	1321	1321	1321	1321	0
558	20241002	104400	61233147	1321	1321	1321	1321	0
559	20241002	104300	61233147	1321	1321	1321	1321	0
560	20241002	104200	61233147	1321	1317	1321	1317	1657
561	20241002	104100	59049138	1317	1317	1317	1317	0
562	20241002	104000	59049138	1317	1317	1317	1317	1939
563	20241002	103900	56495475	1317	1317	1317	1317	0
564	20241002	103800	56495475	1317	1317	1317	1317	0
565	20241002	103700	56495475	1317	1317	1317	1317	0
566	20241002	103600	56495475	1317	1317	1317	1317	0
567	20241002	103500	56495475	1317	1317	1317	1317	0
568	20241002	103400	56495475	1317	1317	1317	1317	0
569	20241002	103300	56495475	1317	1317	1317	1317	3
570	20241002	103200	56491524	1317	1317	1317	1317	0
571	20241002	103100	56491524	1317	1317	1317	1317	0
572	20241002	103000	56491524	1317	1317	1317	1317	51
573	20241002	102900	56424357	1317	1316	1320	1316	5580
574	20241002	102800	49076425	1315	1319	1319	1314	8165
575	20241002	102700	38335267	1320	1320	1320	1320	0
576	20241002	102600	38335267	1320	1320	1320	1320	7
577	20241002	102500	38326027	1320	1320	1320	1320	0
578	20241002	102400	38326027	1320	1319	1322	1317	2797
579	20241002	102300	34635639	1315	1315	1315	1315	9
580	20241002	102200	34623804	1314	1314	1314	1314	1000
581	20241002	102100	33309804	1316	1316	1316	1316	0
582	20241002	102000	33309804	1316	1316	1316	1316	1
583	20241002	101900	33308488	1316	1316	1316	1316	0
584	20241002	101800	33308488	1316	1316	1316	1316	0
585	20241002	101700	33308488	1316	1316	1316	1316	2
586	20241002	101600	33305856	1314	1314	1314	1314	0
587	20241002	101500	33305856	1314	1314	1314	1314	0
588	20241002	101400	33305856	1314	1314	1314	1314	0
589	20241002	101300	33305856	1314	1314	1314	1314	1
590	20241002	101200	33304542	1314	1314	1314	1314	0
591	20241002	101100	33304542	1314	1314	1314	1314	2
592	20241002	101000	33301914	1314	1314	1314	1314	5
593	20241002	100900	33295344	1314	1314	1314	1314	2
594	20241002	100800	33292716	1314	1314	1314	1314	0
595	20241002	100700	33292716	1314	1314	1314	1314	1
596	20241002	100600	33291402	1314	1314	1314	1314	0
597	20241002	100500	33291402	1314	1314	1314	1314	2
598	20241002	100400	33288774	1314	1314	1319	1314	13
599	20241002	100300	33271678	1314	1314	1314	1314	6
600	20241002	100200	33263794	1314	1314	1314	1314	0
601	20241002	100100	33263794	1314	1314	1319	1314	20
602	20241002	100000	33237476	1314	1314	1314	1314	6
603	20241002	095900	33229592	1314	1314	1314	1314	28
604	20241002	095800	33192800	1314	1313	1314	1313	2685
605	20241002	095700	29664714	1313	1313	1313	1313	0
606	20241002	095600	29664714	1313	1313	1313	1313	0
607	20241002	095500	29664714	1313	1313	1314	1313	53
608	20241002	095400	29595104	1318	1313	1318	1313	5
609	20241002	095300	29588519	1319	1313	1319	1313	3
610	20241002	095200	29584568	1313	1331	1331	1312	157
611	20241002	095100	29378538	1311	1318	1318	1311	100
612	20241002	095000	29247115	1332	1332	1332	1332	0
613	20241002	094900	29247115	1332	1332	1332	1332	0
614	20241002	094800	29247115	1332	1332	1332	1332	0
615	20241002	094700	29247115	1332	1332	1332	1332	0
616	20241002	094600	29247115	1332	1332	1332	1332	3
617	20241002	094500	29243119	1332	1332	1332	1332	0
618	20241002	094400	29243119	1332	1332	1332	1332	1
619	20241002	094300	29241787	1333	1333	1333	1333	0
620	20241002	094200	29241787	1333	1333	1333	1333	0
621	20241002	094100	29241787	1333	1333	1333	1333	0
622	20241002	094000	29241787	1333	1333	1333	1333	0
623	20241002	093900	29241787	1333	1320	1333	1320	1578
624	20241002	093800	27158814	1333	1333	1333	1333	0
625	20241002	093700	27158814	1333	1333	1333	1333	0
626	20241002	093600	27158814	1333	1333	1333	1333	1264
627	20241002	093500	25473902	1333	1333	1333	1333	36
628	20241002	093400	25425914	1333	1333	1333	1333	0
629	20241002	093300	25425914	1333	1333	1333	1333	0
630	20241002	093200	25425914	1333	1333	1333	1333	0
631	20241002	093100	25425914	1333	1333	1333	1333	0
632	20241002	093000	25425914	1333	1333	1333	1333	1000
633	20241002	092900	24092914	1333	1333	1333	1333	3
634	20241002	092800	24088915	1333	1333	1333	1333	5
635	20241002	092700	24082250	1331	1333	1333	1331	4196
636	20241002	092600	18490788	1337	1330	1337	1330	176
637	20241002	092500	18256562	1331	1331	1331	1331	1
638	20241002	092400	18255231	1326	1326	1326	1326	0
639	20241002	092300	18255231	1326	1326	1326	1326	0
640	20241002	092200	18255231	1326	1326	1326	1326	0
641	20241002	092100	18255231	1326	1326	1326	1326	716
642	20241002	092000	17305815	1325	1322	1325	1322	289
643	20241002	091900	16922894	1322	1322	1322	1322	0
644	20241002	091800	16922894	1322	1323	1323	1322	610
645	20241002	091700	16116418	1322	1320	1322	1320	30
646	20241002	091600	16076788	1315	1317	1317	1315	73
647	20241002	091500	15980779	1330	1330	1330	1330	10
648	20241002	091400	15967479	1327	1329	1331	1327	3787
649	20241002	091300	10938757	1328	1327	1328	1327	764
650	20241002	091200	9924247	1327	1327	1327	1327	1000
651	20241002	091100	8597247	1328	1328	1328	1328	0
652	20241002	091000	8597247	1328	1327	1328	1327	44
653	20241002	090900	8538851	1327	1327	1327	1327	100
654	20241002	090800	8406151	1328	1327	1328	1327	264
655	20241002	090700	8055739	1327	1328	1328	1327	2402
656	20241002	090600	4867443	1327	1327	1327	1327	0
657	20241002	090500	4867443	1327	1326	1327	1325	953
658	20241002	090400	3603801	1326	1326	1327	1326	596
659	20241002	090300	2813500	1326	1326	1326	1326	0
660	20241002	090200	2813500	1326	1326	1326	1326	105
661	20241002	090100	2674270	1326	1326	1326	1326	560
662	20241002	090000	1931710	1328	1301	1328	1301	1484