KissMeData/130740/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202300	39072128	1893	1893	1893	1893	1201
3	20241023	202200	39072128	1893	1893	1893	1893	0
4	20241023	202100	39072128	1893	1893	1893	1893	0
5	20241023	202000	39072128	1893	1893	1893	1893	0
6	20241023	201900	39072128	1893	1893	1893	1893	0
7	20241023	201800	39072128	1893	1893	1893	1893	0
8	20241023	201700	39072128	1893	1893	1893	1893	0
9	20241023	201600	39072128	1893	1893	1893	1893	0
10	20241023	201500	39072128	1893	1893	1893	1893	0
11	20241023	201400	39072128	1893	1893	1893	1893	0
12	20241023	201300	39072128	1893	1893	1893	1893	0
13	20241023	201200	39072128	1893	1893	1893	1893	0
14	20241023	201100	39072128	1893	1893	1893	1893	0
15	20241023	201000	39072128	1893	1893	1893	1893	0
16	20241023	200900	39072128	1893	1893	1893	1893	0
17	20241023	200800	39072128	1893	1893	1893	1893	0
18	20241023	200700	39072128	1893	1893	1893	1893	0
19	20241023	200600	39072128	1893	1893	1893	1893	0
20	20241023	200500	39072128	1893	1893	1893	1893	0
21	20241023	200400	39072128	1893	1893	1893	1893	0
22	20241023	200300	39072128	1893	1893	1893	1893	0
23	20241023	200200	39072128	1893	1893	1893	1893	0
24	20241023	200100	39072128	1893	1893	1893	1893	0
25	20241023	200000	39072128	1893	1893	1893	1893	0
26	20241023	195900	39072128	1893	1893	1893	1893	0
27	20241023	195800	39072128	1893	1893	1893	1893	0
28	20241023	195700	39072128	1893	1893	1893	1893	0
29	20241023	195600	39072128	1893	1893	1893	1893	0
30	20241023	195500	39072128	1893	1893	1893	1893	0
31	20241023	195400	39072128	1893	1893	1893	1893	0
32	20241023	195300	39072128	1893	1893	1893	1893	1201
33	20241023	195200	39072128	1893	1893	1893	1893	0
34	20241023	195100	39072128	1893	1893	1893	1893	0
35	20241023	195000	39072128	1893	1893	1893	1893	0
36	20241023	194900	39072128	1893	1893	1893	1893	0
37	20241023	194800	39072128	1893	1893	1893	1893	0
38	20241023	194700	39072128	1893	1893	1893	1893	0
39	20241023	194600	39072128	1893	1893	1893	1893	0
40	20241023	194500	39072128	1893	1893	1893	1893	0
41	20241023	194400	39072128	1893	1893	1893	1893	0
42	20241023	194300	39072128	1893	1893	1893	1893	0
43	20241023	194200	39072128	1893	1893	1893	1893	0
44	20241023	194100	39072128	1893	1893	1893	1893	0
45	20241023	194000	39072128	1893	1893	1893	1893	0
46	20241023	193900	39072128	1893	1893	1893	1893	0
47	20241023	193800	39072128	1893	1893	1893	1893	0
48	20241023	193700	39072128	1893	1893	1893	1893	0
49	20241023	193600	39072128	1893	1893	1893	1893	0
50	20241023	193500	39072128	1893	1893	1893	1893	0
51	20241023	193400	39072128	1893	1893	1893	1893	0
52	20241023	193300	39072128	1893	1893	1893	1893	0
53	20241023	193200	39072128	1893	1893	1893	1893	0
54	20241023	193100	39072128	1893	1893	1893	1893	0
55	20241023	193000	39072128	1893	1893	1893	1893	0
56	20241023	192900	39072128	1893	1893	1893	1893	0
57	20241023	192800	39072128	1893	1893	1893	1893	0
58	20241023	192700	39072128	1893	1893	1893	1893	0
59	20241023	192600	39072128	1893	1893	1893	1893	0
60	20241023	192500	39072128	1893	1893	1893	1893	0
61	20241023	192400	39072128	1893	1893	1893	1893	0
62	20241023	192300	39072128	1893	1893	1893	1893	1201
63	20241023	192200	39072128	1893	1893	1893	1893	0
64	20241023	192100	39072128	1893	1893	1893	1893	0
65	20241023	192000	39072128	1893	1893	1893	1893	0
66	20241023	191900	39072128	1893	1893	1893	1893	0
67	20241023	191800	39072128	1893	1893	1893	1893	0
68	20241023	191700	39072128	1893	1893	1893	1893	0
69	20241023	191600	39072128	1893	1893	1893	1893	0
70	20241023	191500	39072128	1893	1893	1893	1893	0
71	20241023	191400	39072128	1893	1893	1893	1893	0
72	20241023	191300	39072128	1893	1893	1893	1893	0
73	20241023	191200	39072128	1893	1893	1893	1893	0
74	20241023	191100	39072128	1893	1893	1893	1893	0
75	20241023	191000	39072128	1893	1893	1893	1893	0
76	20241023	190900	39072128	1893	1893	1893	1893	0
77	20241023	190800	39072128	1893	1893	1893	1893	0
78	20241023	190700	39072128	1893	1893	1893	1893	0
79	20241023	190600	39072128	1893	1893	1893	1893	0
80	20241023	190500	39072128	1893	1893	1893	1893	0
81	20241023	190400	39072128	1893	1893	1893	1893	0
82	20241023	190300	39072128	1893	1893	1893	1893	0
83	20241023	190200	39072128	1893	1893	1893	1893	0
84	20241023	190100	39072128	1893	1893	1893	1893	0
85	20241023	190000	39072128	1893	1893	1893	1893	0
86	20241023	185900	39072128	1893	1893	1893	1893	0
87	20241023	185800	39072128	1893	1893	1893	1893	0
88	20241023	185700	39072128	1893	1893	1893	1893	0
89	20241023	185600	39072128	1893	1893	1893	1893	0
90	20241023	185500	39072128	1893	1893	1893	1893	0
91	20241023	185400	39072128	1893	1893	1893	1893	0
92	20241023	185300	39072128	1893	1893	1893	1893	1201
93	20241023	185200	39072128	1893	1893	1893	1893	0
94	20241023	185100	39072128	1893	1893	1893	1893	0
95	20241023	185000	39072128	1893	1893	1893	1893	0
96	20241023	184900	39072128	1893	1893	1893	1893	0
97	20241023	184800	39072128	1893	1893	1893	1893	0
98	20241023	184700	39072128	1893	1893	1893	1893	0
99	20241023	184600	39072128	1893	1893	1893	1893	0
100	20241023	184500	39072128	1893	1893	1893	1893	0
101	20241023	184400	39072128	1893	1893	1893	1893	0
102	20241023	184300	39072128	1893	1893	1893	1893	0
103	20241023	184200	39072128	1893	1893	1893	1893	0
104	20241023	184100	39072128	1893	1893	1893	1893	0
105	20241023	184000	39072128	1893	1893	1893	1893	0
106	20241023	183900	39072128	1893	1893	1893	1893	0
107	20241023	183800	39072128	1893	1893	1893	1893	0
108	20241023	183700	39072128	1893	1893	1893	1893	0
109	20241023	183600	39072128	1893	1893	1893	1893	0
110	20241023	183500	39072128	1893	1893	1893	1893	0
111	20241023	183400	39072128	1893	1893	1893	1893	0
112	20241023	183300	39072128	1893	1893	1893	1893	0
113	20241023	183200	39072128	1893	1893	1893	1893	0
114	20241023	183100	39072128	1893	1893	1893	1893	0
115	20241023	183000	39072128	1893	1893	1893	1893	0
116	20241023	182900	39072128	1893	1893	1893	1893	0
117	20241023	182800	39072128	1893	1893	1893	1893	0
118	20241023	182700	39072128	1893	1893	1893	1893	0
119	20241023	182600	39072128	1893	1893	1893	1893	0
120	20241023	182500	39072128	1893	1893	1893	1893	0
121	20241023	182400	39072128	1893	1893	1893	1893	0
122	20241023	182300	39072128	1893	1893	1893	1893	1201
123	20241023	182200	39072128	1893	1893	1893	1893	0
124	20241023	182100	39072128	1893	1893	1893	1893	0
125	20241023	182000	39072128	1893	1893	1893	1893	0
126	20241023	181900	39072128	1893	1893	1893	1893	0
127	20241023	181800	39072128	1893	1893	1893	1893	0
128	20241023	181700	39072128	1893	1893	1893	1893	0
129	20241023	181600	39072128	1893	1893	1893	1893	0
130	20241023	181500	39072128	1893	1893	1893	1893	0
131	20241023	181400	39072128	1893	1893	1893	1893	0
132	20241023	181300	39072128	1893	1893	1893	1893	0
133	20241023	181200	39072128	1893	1893	1893	1893	0
134	20241023	181100	39072128	1893	1893	1893	1893	0
135	20241023	181000	39072128	1893	1893	1893	1893	0
136	20241023	180900	39072128	1893	1893	1893	1893	0
137	20241023	180800	39072128	1893	1893	1893	1893	0
138	20241023	180700	39072128	1893	1893	1893	1893	0
139	20241023	180600	39072128	1893	1893	1893	1893	0
140	20241023	180500	39072128	1893	1893	1893	1893	0
141	20241023	180400	39072128	1893	1893	1893	1893	0
142	20241023	180300	39072128	1893	1893	1893	1893	0
143	20241023	180200	39072128	1893	1893	1893	1893	0
144	20241023	180100	39072128	1893	1893	1893	1893	0
145	20241023	180000	39072128	1893	1893	1893	1893	0
146	20241023	175900	39072128	1893	1893	1893	1893	0
147	20241023	175800	39072128	1893	1893	1893	1893	0
148	20241023	175700	39072128	1893	1893	1893	1893	0
149	20241023	175600	39072128	1893	1893	1893	1893	0
150	20241023	175500	39072128	1893	1893	1893	1893	0
151	20241023	175400	39072128	1893	1893	1893	1893	0
152	20241023	175300	39072128	1893	1893	1893	1893	1201
153	20241023	175200	39072128	1893	1893	1893	1893	0
154	20241023	175100	39072128	1893	1893	1893	1893	0
155	20241023	175000	39072128	1893	1893	1893	1893	0
156	20241023	174900	39072128	1893	1893	1893	1893	0
157	20241023	174800	39072128	1893	1893	1893	1893	0
158	20241023	174700	39072128	1893	1893	1893	1893	0
159	20241023	174600	39072128	1893	1893	1893	1893	0
160	20241023	174500	39072128	1893	1893	1893	1893	0
161	20241023	174400	39072128	1893	1893	1893	1893	0
162	20241023	174300	39072128	1893	1893	1893	1893	0
163	20241023	174200	39072128	1893	1893	1893	1893	0
164	20241023	174100	39072128	1893	1893	1893	1893	0
165	20241023	174000	39072128	1893	1893	1893	1893	0
166	20241023	173900	39072128	1893	1893	1893	1893	0
167	20241023	173800	39072128	1893	1893	1893	1893	0
168	20241023	173700	39072128	1893	1893	1893	1893	0
169	20241023	173600	39072128	1893	1893	1893	1893	0
170	20241023	173500	39072128	1893	1893	1893	1893	0
171	20241023	173400	39072128	1893	1893	1893	1893	0
172	20241023	173300	39072128	1893	1893	1893	1893	0
173	20241023	173200	39072128	1893	1893	1893	1893	0
174	20241023	173100	39072128	1893	1893	1893	1893	0
175	20241023	173000	39072128	1893	1893	1893	1893	0
176	20241023	172900	39072128	1893	1893	1893	1893	0
177	20241023	172800	39072128	1893	1893	1893	1893	0
178	20241023	172700	39072128	1893	1893	1893	1893	0
179	20241023	172600	39072128	1893	1893	1893	1893	0
180	20241023	172500	39072128	1893	1893	1893	1893	0
181	20241023	172400	39072128	1893	1893	1893	1893	0
182	20241023	172300	39072128	1893	1893	1893	1893	1201
183	20241023	172200	39072128	1893	1893	1893	1893	0
184	20241023	172100	39072128	1893	1893	1893	1893	0
185	20241023	172000	39072128	1893	1893	1893	1893	0
186	20241023	171900	39072128	1893	1893	1893	1893	0
187	20241023	171800	39072128	1893	1893	1893	1893	0
188	20241023	171700	39072128	1893	1893	1893	1893	0
189	20241023	171600	39072128	1893	1893	1893	1893	0
190	20241023	171500	39072128	1893	1893	1893	1893	0
191	20241023	171400	39072128	1893	1893	1893	1893	0
192	20241023	171300	39072128	1893	1893	1893	1893	0
193	20241023	171200	39072128	1893	1893	1893	1893	0
194	20241023	171100	39072128	1893	1893	1893	1893	0
195	20241023	171000	39072128	1893	1893	1893	1893	0
196	20241023	170900	39072128	1893	1893	1893	1893	0
197	20241023	170800	39072128	1893	1893	1893	1893	0
198	20241023	170700	39072128	1893	1893	1893	1893	0
199	20241023	170600	39072128	1893	1893	1893	1893	0
200	20241023	170500	39072128	1893	1893	1893	1893	0
201	20241023	170400	39072128	1893	1893	1893	1893	0
202	20241023	170300	39072128	1893	1893	1893	1893	0
203	20241023	170200	39072128	1893	1893	1893	1893	0
204	20241023	170100	39072128	1893	1893	1893	1893	0
205	20241023	170000	39072128	1893	1893	1893	1893	0
206	20241023	165900	39072128	1893	1893	1893	1893	0
207	20241023	165800	39072128	1893	1893	1893	1893	0
208	20241023	165700	39072128	1893	1893	1893	1893	0
209	20241023	165600	39072128	1893	1893	1893	1893	0
210	20241023	165500	39072128	1893	1893	1893	1893	0
211	20241023	165400	39072128	1893	1893	1893	1893	0
212	20241023	165300	39072128	1893	1893	1893	1893	1201
213	20241023	165200	39072128	1893	1893	1893	1893	0
214	20241023	165100	39072128	1893	1893	1893	1893	0
215	20241023	165000	39072128	1893	1893	1893	1893	0
216	20241023	164900	39072128	1893	1893	1893	1893	0
217	20241023	164800	39072128	1893	1893	1893	1893	0
218	20241023	164700	39072128	1893	1893	1893	1893	0
219	20241023	164600	39072128	1893	1893	1893	1893	0
220	20241023	164500	39072128	1893	1893	1893	1893	0
221	20241023	164400	39072128	1893	1893	1893	1893	0
222	20241023	164300	39072128	1893	1893	1893	1893	0
223	20241023	164200	39072128	1893	1893	1893	1893	0
224	20241023	164100	39072128	1893	1893	1893	1893	0
225	20241023	164000	39072128	1893	1893	1893	1893	0
226	20241023	163900	39072128	1893	1893	1893	1893	0
227	20241023	163800	39072128	1893	1893	1893	1893	0
228	20241023	163700	39072128	1893	1893	1893	1893	0
229	20241023	163600	39072128	1893	1893	1893	1893	0
230	20241023	163500	39072128	1893	1893	1893	1893	0
231	20241023	163400	39072128	1893	1893	1893	1893	0
232	20241023	163300	39072128	1893	1893	1893	1893	0
233	20241023	163200	39072128	1893	1893	1893	1893	0
234	20241023	163100	39072128	1893	1893	1893	1893	0
235	20241023	163000	39072128	1893	1893	1893	1893	0
236	20241023	162900	39072128	1893	1893	1893	1893	0
237	20241023	162800	39072128	1893	1893	1893	1893	0
238	20241023	162700	39072128	1893	1893	1893	1893	0
239	20241023	162600	39072128	1893	1893	1893	1893	0
240	20241023	162500	39072128	1893	1893	1893	1893	0
241	20241023	162400	39072128	1893	1893	1893	1893	0
242	20241023	162300	39072128	1893	1893	1893	1893	1201
243	20241023	162200	39072128	1893	1893	1893	1893	0
244	20241023	162100	39072128	1893	1893	1893	1893	0
245	20241023	162000	39072128	1893	1893	1893	1893	0
246	20241023	161900	39072128	1893	1893	1893	1893	0
247	20241023	161800	39072128	1893	1893	1893	1893	0
248	20241023	161700	39072128	1893	1893	1893	1893	0
249	20241023	161600	39072128	1893	1893	1893	1893	0
250	20241023	161500	39072128	1893	1893	1893	1893	0
251	20241023	161400	39072128	1893	1893	1893	1893	0
252	20241023	161300	39072128	1893	1893	1893	1893	0
253	20241023	161200	39072128	1893	1893	1893	1893	0
254	20241023	161100	39072128	1893	1893	1893	1893	0
255	20241023	161000	39072128	1893	1893	1893	1893	0
256	20241023	160900	39072128	1893	1893	1893	1893	0
257	20241023	160800	39072128	1893	1893	1893	1893	0
258	20241023	160700	39072128	1893	1893	1893	1893	0
259	20241023	160600	39072128	1893	1893	1893	1893	0
260	20241023	160500	39072128	1893	1893	1893	1893	0
261	20241023	160400	39072128	1893	1893	1893	1893	0
262	20241023	160300	39072128	1893	1893	1893	1893	0
263	20241023	160200	39072128	1893	1893	1893	1893	0
264	20241023	160100	39072128	1893	1893	1893	1893	0
265	20241023	160000	39072128	1893	1893	1893	1893	0
266	20241023	155900	39072128	1893	1893	1893	1893	0
267	20241023	155800	39072128	1893	1893	1893	1893	0
268	20241023	155700	39072128	1893	1893	1893	1893	0
269	20241023	155600	39072128	1893	1893	1893	1893	0
270	20241023	155500	39072128	1893	1893	1893	1893	0
271	20241023	155400	39072128	1893	1893	1893	1893	0
272	20241023	155300	39072128	1893	1893	1893	1893	1201
273	20241023	155200	39072128	1893	1893	1893	1893	0
274	20241023	155100	39072128	1893	1893	1893	1893	0
275	20241023	155000	39072128	1893	1893	1893	1893	0
276	20241023	154900	39072128	1893	1893	1893	1893	0
277	20241023	154800	39072128	1893	1893	1893	1893	0
278	20241023	154700	39072128	1893	1893	1893	1893	0
279	20241023	154600	39072128	1893	1893	1893	1893	0
280	20241023	154500	39072128	1893	1893	1893	1893	0
281	20241023	154400	39072128	1893	1893	1893	1893	0
282	20241023	154300	39072128	1893	1893	1893	1893	0
283	20241023	154200	39072128	1893	1893	1893	1893	0
284	20241023	154100	39072128	1893	1893	1893	1893	0
285	20241023	154000	39072128	1893	1893	1893	1893	0
286	20241023	153900	39072128	1893	1893	1893	1893	0
287	20241023	153800	39072128	1893	1893	1893	1893	0
288	20241023	153700	39072128	1893	1893	1893	1893	0
289	20241023	153600	39072128	1893	1893	1893	1893	0
290	20241023	153500	39072128	1893	1893	1893	1893	0
291	20241023	153400	39072128	1893	1893	1893	1893	0
292	20241023	153300	39072128	1893	1893	1893	1893	0
293	20241023	153200	39072128	1893	1893	1893	1893	0
294	20241023	153100	39072128	1893	1893	1893	1893	0
295	20241023	153000	39072128	1893	1893	1893	1893	1201
296	20241023	152900	36798635	1902	1902	1902	1902	0
297	20241023	152800	36798635	1902	1902	1902	1902	0
298	20241023	152700	36798635	1902	1902	1902	1902	0
299	20241023	152600	36798635	1902	1902	1902	1902	0
300	20241023	152500	36798635	1902	1902	1902	1902	0
301	20241023	152400	36798635	1902	1902	1902	1902	0
302	20241023	152300	36798635	1902	1902	1902	1902	0
303	20241023	152200	36798635	1902	1902	1902	1902	0
304	20241023	152100	36798635	1902	1902	1902	1902	0
305	20241023	152000	36798635	1902	1902	1902	1902	0
306	20241023	151900	36798635	1902	1903	1903	1902	1201
307	20241023	151800	34514155	1903	1903	1903	1903	0
308	20241023	151700	34514155	1903	1903	1903	1903	492
309	20241023	151600	33577879	1903	1903	1903	1903	0
310	20241023	151500	33577879	1903	1903	1903	1903	0
311	20241023	151400	33577879	1903	1903	1903	1903	0
312	20241023	151300	33577879	1903	1903	1903	1903	594
313	20241023	151200	32447497	1904	1904	1904	1904	25
314	20241023	151100	32399897	1904	1905	1905	1904	604
315	20241023	151000	31249721	1905	1905	1905	1905	100
316	20241023	150900	31059221	1913	1913	1913	1913	1
317	20241023	150800	31057308	1903	1903	1903	1903	0
318	20241023	150700	31057308	1903	1903	1903	1903	0
319	20241023	150600	31057308	1903	1903	1903	1903	0
320	20241023	150500	31057308	1903	1903	1903	1903	0
321	20241023	150400	31057308	1903	1903	1903	1903	0
322	20241023	150300	31057308	1903	1903	1903	1903	0
323	20241023	150200	31057308	1903	1903	1903	1903	0
324	20241023	150100	31057308	1903	1903	1903	1903	200
325	20241023	150000	30676708	1903	1904	1904	1903	300
326	20241023	145900	30105763	1903	1906	1906	1903	600
327	20241023	145800	28962875	1906	1911	1911	1906	600
328	20241023	145700	27818338	1910	1914	1914	1910	289
329	20241023	145600	27265856	1914	1914	1914	1914	11
330	20241023	145500	27244802	1924	1924	1924	1924	0
331	20241023	145400	27244802	1924	1924	1924	1924	0
332	20241023	145300	27244802	1924	1924	1924	1924	0
333	20241023	145200	27244802	1924	1924	1924	1924	102
334	20241023	145100	27048554	1925	1925	1925	1925	0
335	20241023	145000	27048554	1925	1925	1925	1925	0
336	20241023	144900	27048554	1925	1925	1925	1925	0
337	20241023	144800	27048554	1925	1925	1925	1925	0
338	20241023	144700	27048554	1925	1925	1925	1925	0
339	20241023	144600	27048554	1925	1925	1925	1925	0
340	20241023	144500	27048554	1925	1925	1925	1925	0
341	20241023	144400	27048554	1925	1925	1925	1925	0
342	20241023	144300	27048554	1925	1925	1925	1925	0
343	20241023	144200	27048554	1925	1925	1925	1925	9
344	20241023	144100	27031229	1924	1924	1924	1924	0
345	20241023	144000	27031229	1924	1924	1924	1924	0
346	20241023	143900	27031229	1924	1924	1924	1924	0
347	20241023	143800	27031229	1924	1924	1924	1924	26
348	20241023	143700	26981205	1925	1925	1925	1925	0
349	20241023	143600	26981205	1925	1925	1925	1925	0
350	20241023	143500	26981205	1925	1925	1925	1925	0
351	20241023	143400	26981205	1925	1925	1925	1925	0
352	20241023	143300	26981205	1925	1925	1925	1925	0
353	20241023	143200	26981205	1925	1925	1925	1925	0
354	20241023	143100	26981205	1925	1925	1925	1925	0
355	20241023	143000	26981205	1925	1925	1925	1925	0
356	20241023	142900	26981205	1925	1925	1925	1925	0
357	20241023	142800	26981205	1925	1925	1925	1925	0
358	20241023	142700	26981205	1925	1925	1925	1925	0
359	20241023	142600	26981205	1925	1925	1925	1925	9
360	20241023	142500	26963880	1925	1925	1925	1925	0
361	20241023	142400	26963880	1925	1925	1925	1925	0
362	20241023	142300	26963880	1925	1925	1925	1925	0
363	20241023	142200	26963880	1925	1925	1925	1925	169
364	20241023	142100	26638555	1925	1925	1925	1925	0
365	20241023	142000	26638555	1925	1925	1925	1925	0
366	20241023	141900	26638555	1925	1925	1925	1925	0
367	20241023	141800	26638555	1925	1925	1925	1925	0
368	20241023	141700	26638555	1925	1925	1925	1925	0
369	20241023	141600	26638555	1925	1925	1925	1925	0
370	20241023	141500	26638555	1925	1925	1925	1925	0
371	20241023	141400	26638555	1925	1925	1925	1925	0
372	20241023	141300	26638555	1925	1925	1925	1925	0
373	20241023	141200	26638555	1925	1925	1925	1925	0
374	20241023	141100	26638555	1925	1925	1925	1925	0
375	20241023	141000	26638555	1925	1925	1925	1925	9
376	20241023	140900	26621230	1925	1925	1925	1925	0
377	20241023	140800	26621230	1925	1925	1925	1925	0
378	20241023	140700	26621230	1925	1925	1925	1925	0
379	20241023	140600	26621230	1925	1925	1925	1925	0
380	20241023	140500	26621230	1925	1925	1925	1925	0
381	20241023	140400	26621230	1925	1925	1925	1925	0
382	20241023	140300	26621230	1925	1925	1925	1925	0
383	20241023	140200	26621230	1925	1925	1925	1925	0
384	20241023	140100	26621230	1925	1925	1925	1925	0
385	20241023	140000	26621230	1925	1925	1925	1925	0
386	20241023	135900	26621230	1925	1925	1925	1925	0
387	20241023	135800	26621230	1925	1925	1925	1925	0
388	20241023	135700	26621230	1925	1925	1925	1925	0
389	20241023	135600	26621230	1925	1925	1925	1925	0
390	20241023	135500	26621230	1925	1925	1925	1925	0
391	20241023	135400	26621230	1925	1925	1925	1925	9
392	20241023	135300	26603905	1913	1913	1913	1913	0
393	20241023	135200	26603905	1913	1913	1913	1913	0
394	20241023	135100	26603905	1913	1913	1913	1913	0
395	20241023	135000	26603905	1913	1913	1913	1913	1
396	20241023	134900	26601992	1913	1913	1913	1913	0
397	20241023	134800	26601992	1913	1913	1913	1913	0
398	20241023	134700	26601992	1913	1913	1913	1913	0
399	20241023	134600	26601992	1913	1914	1914	1913	95
400	20241023	134500	26420247	1916	1916	1916	1916	5
401	20241023	134400	26410667	1925	1920	1925	1920	520
402	20241023	134300	25410292	1920	1920	1920	1920	0
403	20241023	134200	25410292	1920	1920	1920	1920	0
404	20241023	134100	25410292	1920	1920	1920	1920	0
405	20241023	134000	25410292	1920	1920	1920	1920	0
406	20241023	133900	25410292	1920	1920	1920	1920	0
407	20241023	133800	25410292	1920	1920	1920	1920	9
408	20241023	133700	25393012	1923	1923	1923	1923	0
409	20241023	133600	25393012	1923	1923	1923	1923	0
410	20241023	133500	25393012	1923	1923	1923	1923	0
411	20241023	133400	25393012	1923	1923	1923	1923	0
412	20241023	133300	25393012	1923	1923	1923	1923	0
413	20241023	133200	25393012	1923	1923	1923	1923	0
414	20241023	133100	25393012	1923	1923	1923	1923	0
415	20241023	133000	25393012	1923	1923	1923	1923	0
416	20241023	132900	25393012	1923	1923	1923	1923	0
417	20241023	132800	25393012	1923	1923	1923	1923	0
418	20241023	132700	25393012	1923	1923	1923	1923	0
419	20241023	132600	25393012	1923	1923	1923	1923	0
420	20241023	132500	25393012	1923	1923	1923	1923	129
421	20241023	132400	25144945	1923	1923	1923	1923	0
422	20241023	132300	25144945	1923	1923	1923	1923	0
423	20241023	132200	25144945	1923	1923	1923	1923	9
424	20241023	132100	25127638	1923	1923	1923	1923	0
425	20241023	132000	25127638	1923	1923	1923	1923	0
426	20241023	131900	25127638	1923	1923	1923	1923	0
427	20241023	131800	25127638	1923	1923	1923	1923	0
428	20241023	131700	25127638	1923	1923	1923	1923	1
429	20241023	131600	25125715	1913	1913	1913	1913	0
430	20241023	131500	25125715	1913	1913	1913	1913	0
431	20241023	131400	25125715	1913	1913	1913	1913	0
432	20241023	131300	25125715	1913	1913	1913	1913	0
433	20241023	131200	25125715	1913	1913	1913	1913	0
434	20241023	131100	25125715	1913	1913	1913	1913	0
435	20241023	131000	25125715	1913	1912	1913	1912	71
436	20241023	130900	24989893	1912	1912	1912	1912	0
437	20241023	130800	24989893	1912	1912	1912	1912	0
438	20241023	130700	24989893	1912	1912	1912	1912	10
439	20241023	130600	24970773	1912	1912	1912	1912	9
440	20241023	130500	24953565	1912	1912	1912	1912	0
441	20241023	130400	24953565	1912	1912	1912	1912	0
442	20241023	130300	24953565	1912	1912	1912	1912	0
443	20241023	130200	24953565	1912	1912	1912	1912	0
444	20241023	130100	24953565	1912	1912	1912	1912	0
445	20241023	130000	24953565	1912	1912	1912	1912	0
446	20241023	125900	24953565	1912	1912	1912	1912	0
447	20241023	125800	24953565	1912	1912	1912	1912	0
448	20241023	125700	24953565	1912	1912	1912	1912	0
449	20241023	125600	24953565	1912	1912	1912	1912	0
450	20241023	125500	24953565	1912	1912	1912	1912	0
451	20241023	125400	24953565	1912	1912	1912	1912	0
452	20241023	125300	24953565	1912	1912	1912	1912	0
453	20241023	125200	24953565	1912	1912	1912	1912	0
454	20241023	125100	24953565	1912	1912	1912	1912	0
455	20241023	125000	24953565	1912	1906	1912	1906	72
456	20241023	124900	24816279	1912	1912	1912	1912	0
457	20241023	124800	24816279	1912	1912	1912	1912	0
458	20241023	124700	24816279	1912	1912	1912	1912	526
459	20241023	124600	23810567	1913	1913	1913	1913	189
460	20241023	124500	23449010	1914	1914	1914	1914	0
461	20241023	124400	23449010	1914	1915	1915	1914	411
462	20241023	124300	22662311	1920	1920	1920	1920	0
463	20241023	124200	22662311	1920	1920	1920	1920	45
464	20241023	124100	22575911	1923	1923	1923	1923	0
465	20241023	124000	22575911	1923	1923	1923	1923	0
466	20241023	123900	22575911	1923	1923	1923	1923	0
467	20241023	123800	22575911	1923	1923	1923	1923	0
468	20241023	123700	22575911	1923	1923	1923	1923	130
469	20241023	123600	22325921	1923	1923	1923	1923	18
470	20241023	123500	22291307	1923	1923	1923	1923	0
471	20241023	123400	22291307	1923	1923	1923	1923	9
472	20241023	123300	22274000	1923	1923	1923	1923	3
473	20241023	123200	22268231	1923	1923	1923	1923	0
474	20241023	123100	22268231	1923	1923	1923	1923	0
475	20241023	123000	22268231	1923	1922	1923	1922	1050
476	20241023	122900	20249251	1915	1915	1915	1915	0
477	20241023	122800	20249251	1915	1915	1915	1915	374
478	20241023	122700	19533041	1915	1915	1915	1915	0
479	20241023	122600	19533041	1915	1915	1915	1915	0
480	20241023	122500	19533041	1915	1915	1915	1915	0
481	20241023	122400	19533041	1915	1915	1915	1915	0
482	20241023	122300	19533041	1915	1915	1915	1915	0
483	20241023	122200	19533041	1915	1915	1915	1915	1
484	20241023	122100	19531126	1915	1915	1915	1915	0
485	20241023	122000	19531126	1915	1915	1915	1915	1
486	20241023	121900	19529211	1915	1915	1915	1915	261
487	20241023	121800	19029396	1915	1915	1915	1915	9
488	20241023	121700	19012161	1914	1914	1914	1914	0
489	20241023	121600	19012161	1914	1914	1914	1914	0
490	20241023	121500	19012161	1914	1914	1914	1914	0
491	20241023	121400	19012161	1914	1914	1914	1914	0
492	20241023	121300	19012161	1914	1914	1914	1914	0
493	20241023	121200	19012161	1914	1914	1914	1914	0
494	20241023	121100	19012161	1914	1914	1914	1914	0
495	20241023	121000	19012161	1914	1914	1914	1914	0
496	20241023	120900	19012161	1914	1914	1914	1914	0
497	20241023	120800	19012161	1914	1914	1914	1914	0
498	20241023	120700	19012161	1914	1914	1914	1914	0
499	20241023	120600	19012161	1914	1914	1914	1914	0
500	20241023	120500	19012161	1914	1914	1914	1914	0
501	20241023	120400	19012161	1914	1914	1914	1914	0
502	20241023	120300	19012161	1914	1915	1915	1914	376
503	20241023	120200	18292456	1915	1915	1915	1915	120
504	20241023	120100	18062656	1919	1919	1919	1919	1
505	20241023	120000	18060737	1920	1920	1920	1920	154
506	20241023	115900	17765057	1922	1922	1922	1922	0
507	20241023	115800	17765057	1922	1922	1922	1922	0
508	20241023	115700	17765057	1922	1922	1922	1922	0
509	20241023	115600	17765057	1922	1922	1922	1922	0
510	20241023	115500	17765057	1922	1922	1922	1922	0
511	20241023	115400	17765057	1922	1922	1922	1922	0
512	20241023	115300	17765057	1922	1922	1922	1922	0
513	20241023	115200	17765057	1922	1922	1922	1922	0
514	20241023	115100	17765057	1922	1922	1922	1922	0
515	20241023	115000	17765057	1922	1922	1922	1922	0
516	20241023	114900	17765057	1922	1922	1922	1922	0
517	20241023	114800	17765057	1922	1922	1922	1922	0
518	20241023	114700	17765057	1922	1922	1922	1922	0
519	20241023	114600	17765057	1922	1922	1922	1922	9
520	20241023	114500	17747759	1923	1923	1923	1923	0
521	20241023	114400	17747759	1923	1923	1923	1923	0
522	20241023	114300	17747759	1923	1923	1923	1923	0
523	20241023	114200	17747759	1923	1923	1923	1923	0
524	20241023	114100	17747759	1923	1923	1923	1923	0
525	20241023	114000	17747759	1923	1923	1923	1923	0
526	20241023	113900	17747759	1923	1923	1923	1923	0
527	20241023	113800	17747759	1923	1923	1923	1923	0
528	20241023	113700	17747759	1923	1923	1923	1923	0
529	20241023	113600	17747759	1923	1923	1923	1923	1073
530	20241023	113500	15684380	1924	1924	1924	1924	0
531	20241023	113400	15684380	1924	1924	1924	1924	0
532	20241023	113300	15684380	1924	1924	1924	1924	0
533	20241023	113200	15684380	1924	1924	1924	1924	50
534	20241023	113100	15588180	1925	1925	1925	1925	0
535	20241023	113000	15588180	1925	1925	1925	1925	9
536	20241023	112900	15570855	1925	1925	1925	1925	0
537	20241023	112800	15570855	1925	1925	1925	1925	0
538	20241023	112700	15570855	1925	1925	1925	1925	0
539	20241023	112600	15570855	1925	1925	1925	1925	0
540	20241023	112500	15570855	1925	1925	1925	1925	0
541	20241023	112400	15570855	1925	1925	1925	1925	0
542	20241023	112300	15570855	1925	1925	1925	1925	0
543	20241023	112200	15570855	1925	1925	1925	1925	0
544	20241023	112100	15570855	1925	1925	1925	1925	0
545	20241023	112000	15570855	1925	1925	1925	1925	1
546	20241023	111900	15568930	1925	1925	1925	1925	0
547	20241023	111800	15568930	1925	1925	1925	1925	0
548	20241023	111700	15568930	1925	1925	1925	1925	0
549	20241023	111600	15568930	1925	1925	1925	1925	0
550	20241023	111500	15568930	1925	1925	1925	1925	0
551	20241023	111400	15568930	1925	1925	1925	1925	9
552	20241023	111300	15551605	1923	1923	1923	1923	0
553	20241023	111200	15551605	1923	1923	1923	1923	0
554	20241023	111100	15551605	1923	1923	1923	1923	0
555	20241023	111000	15551605	1923	1923	1923	1923	268
556	20241023	110900	15036241	1923	1923	1923	1923	0
557	20241023	110800	15036241	1923	1923	1923	1923	0
558	20241023	110700	15036241	1923	1923	1923	1923	0
559	20241023	110600	15036241	1923	1923	1923	1923	0
560	20241023	110500	15036241	1923	1923	1923	1923	0
561	20241023	110400	15036241	1923	1923	1923	1923	0
562	20241023	110300	15036241	1923	1923	1923	1923	0
563	20241023	110200	15036241	1923	1923	1923	1923	0
564	20241023	110100	15036241	1923	1923	1923	1923	0
565	20241023	110000	15036241	1923	1923	1923	1923	0
566	20241023	105900	15036241	1923	1923	1923	1923	0
567	20241023	105800	15036241	1923	1923	1923	1923	9
568	20241023	105700	15018934	1923	1923	1923	1923	0
569	20241023	105600	15018934	1923	1923	1923	1923	1
570	20241023	105500	15017011	1923	1923	1923	1923	0
571	20241023	105400	15017011	1923	1923	1923	1923	0
572	20241023	105300	15017011	1923	1923	1923	1923	0
573	20241023	105200	15017011	1923	1923	1923	1923	0
574	20241023	105100	15017011	1923	1923	1923	1923	0
575	20241023	105000	15017011	1923	1923	1923	1923	0
576	20241023	104900	15017011	1923	1923	1923	1923	0
577	20241023	104800	15017011	1923	1923	1923	1923	0
578	20241023	104700	15017011	1923	1923	1923	1923	0
579	20241023	104600	15017011	1923	1923	1923	1923	0
580	20241023	104500	15017011	1923	1923	1923	1923	0
581	20241023	104400	15017011	1923	1923	1923	1923	1
582	20241023	104300	15015088	1923	1923	1923	1923	0
583	20241023	104200	15015088	1923	1923	1923	1923	9
584	20241023	104100	14997781	1923	1923	1923	1923	0
585	20241023	104000	14997781	1923	1923	1923	1923	0
586	20241023	103900	14997781	1923	1923	1923	1923	0
587	20241023	103800	14997781	1923	1923	1923	1923	0
588	20241023	103700	14997781	1923	1923	1923	1923	0
589	20241023	103600	14997781	1923	1923	1923	1923	0
590	20241023	103500	14997781	1923	1915	1923	1915	29
591	20241023	103400	14942086	1914	1914	1914	1914	0
592	20241023	103300	14942086	1914	1914	1914	1914	1000
593	20241023	103200	13028086	1914	1914	1914	1914	88
594	20241023	103100	12859654	1915	1915	1915	1915	0
595	20241023	103000	12859654	1915	1915	1915	1915	912
596	20241023	102900	11113174	1920	1920	1920	1920	0
597	20241023	102800	11113174	1920	1920	1920	1920	0
598	20241023	102700	11113174	1920	1920	1920	1920	1093
599	20241023	102600	9014614	1923	1923	1923	1923	10
600	20241023	102500	8995384	1923	1923	1923	1923	0
601	20241023	102400	8995384	1923	1923	1923	1923	0
602	20241023	102300	8995384	1923	1923	1923	1923	0
603	20241023	102200	8995384	1923	1923	1923	1923	0
604	20241023	102100	8995384	1923	1923	1923	1923	0
605	20241023	102000	8995384	1923	1923	1923	1923	0
606	20241023	101900	8995384	1923	1923	1923	1923	0
607	20241023	101800	8995384	1923	1923	1923	1923	0
608	20241023	101700	8995384	1923	1923	1923	1923	0
609	20241023	101600	8995384	1923	1923	1923	1923	0
610	20241023	101500	8995384	1923	1923	1923	1923	0
611	20241023	101400	8995384	1923	1923	1923	1923	0
612	20241023	101300	8995384	1923	1923	1923	1923	0
613	20241023	101200	8995384	1923	1923	1923	1923	0
614	20241023	101100	8995384	1923	1923	1923	1923	0
615	20241023	101000	8995384	1923	1923	1923	1923	10
616	20241023	100900	8976154	1923	1923	1923	1923	0
617	20241023	100800	8976154	1923	1923	1923	1923	0
618	20241023	100700	8976154	1923	1923	1923	1923	0
619	20241023	100600	8976154	1923	1923	1923	1923	0
620	20241023	100500	8976154	1923	1923	1923	1923	0
621	20241023	100400	8976154	1923	1923	1923	1923	0
622	20241023	100300	8976154	1923	1923	1923	1923	0
623	20241023	100200	8976154	1923	1923	1923	1923	0
624	20241023	100100	8976154	1923	1923	1923	1923	0
625	20241023	100000	8976154	1923	1923	1923	1923	0
626	20241023	095900	8976154	1923	1923	1923	1923	0
627	20241023	095800	8976154	1923	1923	1923	1923	0
628	20241023	095700	8976154	1923	1923	1923	1923	0
629	20241023	095600	8976154	1923	1923	1923	1923	0
630	20241023	095500	8976154	1923	1923	1923	1923	0
631	20241023	095400	8976154	1923	1923	1923	1923	10
632	20241023	095300	8956924	1923	1923	1923	1923	0
633	20241023	095200	8956924	1923	1923	1923	1923	0
634	20241023	095100	8956924	1923	1923	1923	1923	0
635	20241023	095000	8956924	1923	1923	1923	1923	0
636	20241023	094900	8956924	1923	1923	1923	1923	0
637	20241023	094800	8956924	1923	1923	1923	1923	0
638	20241023	094700	8956924	1923	1923	1923	1923	0
639	20241023	094600	8956924	1923	1923	1923	1923	0
640	20241023	094500	8956924	1923	1923	1923	1923	0
641	20241023	094400	8956924	1923	1923	1923	1923	0
642	20241023	094300	8956924	1923	1923	1923	1923	0
643	20241023	094200	8956924	1923	1923	1923	1923	1
644	20241023	094100	8955001	1923	1923	1923	1923	0
645	20241023	094000	8955001	1923	1923	1923	1923	0
646	20241023	093900	8955001	1923	1923	1923	1923	0
647	20241023	093800	8955001	1923	1923	1923	1923	10
648	20241023	093700	8935771	1914	1914	1914	1914	0
649	20241023	093600	8935771	1914	1914	1914	1914	0
650	20241023	093500	8935771	1914	1914	1914	1914	0
651	20241023	093400	8935771	1914	1914	1914	1914	30
652	20241023	093300	8878351	1914	1914	1914	1914	0
653	20241023	093200	8878351	1914	1914	1914	1914	0
654	20241023	093100	8878351	1914	1914	1914	1914	0
655	20241023	093000	8878351	1914	1914	1914	1914	0
656	20241023	092900	8878351	1914	1914	1914	1914	13
657	20241023	092800	8853469	1914	1914	1914	1914	919
658	20241023	092700	7094503	1914	1914	1914	1914	0
659	20241023	092600	7094503	1914	1914	1914	1914	0
660	20241023	092500	7094503	1914	1914	1914	1914	0
661	20241023	092400	7094503	1914	1914	1914	1914	1000
662	20241023	092300	5180503	1914	1914	1914	1914	1000
663	20241023	092200	3266503	1914	1914	1914	1914	0
664	20241023	092100	3266503	1914	1914	1914	1914	0
665	20241023	092000	3266503	1914	1914	1914	1914	0
666	20241023	091900	3266503	1914	1915	1915	1914	278
667	20241023	091800	2734143	1923	1923	1923	1923	0
668	20241023	091700	2734143	1923	1923	1923	1923	0
669	20241023	091600	2734143	1923	1923	1923	1923	0
670	20241023	091500	2734143	1923	1923	1923	1923	0
671	20241023	091400	2734143	1923	1923	1923	1923	0
672	20241023	091300	2734143	1923	1923	1923	1923	0
673	20241023	091200	2734143	1923	1923	1923	1923	0
674	20241023	091100	2734143	1923	1923	1923	1923	0
675	20241023	091000	2734143	1923	1923	1923	1923	0
676	20241023	090900	2734143	1923	1923	1923	1923	0
677	20241023	090800	2734143	1923	1923	1923	1923	0
678	20241023	090700	2734143	1923	1923	1923	1923	0
679	20241023	090600	2734143	1923	1923	1923	1923	0
680	20241023	090500	2734143	1923	1923	1923	1923	0
681	20241023	090400	2734143	1923	1923	1923	1923	20
682	20241023	090300	2695683	1923	1923	1923	1923	0
683	20241023	090200	2695683	1923	1923	1923	1923	0
684	20241023	090100	2695683	1923	1923	1923	1923	50
685	20241023	090000	2599533	1923	1923	1923	1923	961