KissMeData/065530/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194500	61357335	1400	1400	1400	1400	1076
3	20241022	194400	61357335	1400	1400	1400	1400	0
4	20241022	194300	61357335	1400	1400	1400	1400	0
5	20241022	194200	61357335	1400	1400	1400	1400	0
6	20241022	194100	61357335	1400	1400	1400	1400	0
7	20241022	194000	61357335	1400	1400	1400	1400	0
8	20241022	193900	61357335	1400	1400	1400	1400	0
9	20241022	193800	61357335	1400	1400	1400	1400	0
10	20241022	193700	61357335	1400	1400	1400	1400	0
11	20241022	193600	61357335	1400	1400	1400	1400	0
12	20241022	193500	61357335	1400	1400	1400	1400	0
13	20241022	193400	61357335	1400	1400	1400	1400	0
14	20241022	193300	61357335	1400	1400	1400	1400	0
15	20241022	193200	61357335	1400	1400	1400	1400	0
16	20241022	193100	61357335	1400	1400	1400	1400	0
17	20241022	193000	61357335	1400	1400	1400	1400	0
18	20241022	192900	61357335	1400	1400	1400	1400	0
19	20241022	192800	61357335	1400	1400	1400	1400	0
20	20241022	192700	61357335	1400	1400	1400	1400	0
21	20241022	192600	61357335	1400	1400	1400	1400	0
22	20241022	192500	61357335	1400	1400	1400	1400	0
23	20241022	192400	61357335	1400	1400	1400	1400	0
24	20241022	192300	61357335	1400	1400	1400	1400	0
25	20241022	192200	61357335	1400	1400	1400	1400	0
26	20241022	192100	61357335	1400	1400	1400	1400	0
27	20241022	192000	61357335	1400	1400	1400	1400	0
28	20241022	191900	61357335	1400	1400	1400	1400	0
29	20241022	191800	61357335	1400	1400	1400	1400	0
30	20241022	191700	61357335	1400	1400	1400	1400	0
31	20241022	191600	61357335	1400	1400	1400	1400	0
32	20241022	191500	61357335	1400	1400	1400	1400	1076
33	20241022	191400	61357335	1400	1400	1400	1400	0
34	20241022	191300	61357335	1400	1400	1400	1400	0
35	20241022	191200	61357335	1400	1400	1400	1400	0
36	20241022	191100	61357335	1400	1400	1400	1400	0
37	20241022	191000	61357335	1400	1400	1400	1400	0
38	20241022	190900	61357335	1400	1400	1400	1400	0
39	20241022	190800	61357335	1400	1400	1400	1400	0
40	20241022	190700	61357335	1400	1400	1400	1400	0
41	20241022	190600	61357335	1400	1400	1400	1400	0
42	20241022	190500	61357335	1400	1400	1400	1400	0
43	20241022	190400	61357335	1400	1400	1400	1400	0
44	20241022	190300	61357335	1400	1400	1400	1400	0
45	20241022	190200	61357335	1400	1400	1400	1400	0
46	20241022	190100	61357335	1400	1400	1400	1400	0
47	20241022	190000	61357335	1400	1400	1400	1400	0
48	20241022	185900	61357335	1400	1400	1400	1400	0
49	20241022	185800	61357335	1400	1400	1400	1400	0
50	20241022	185700	61357335	1400	1400	1400	1400	0
51	20241022	185600	61357335	1400	1400	1400	1400	0
52	20241022	185500	61357335	1400	1400	1400	1400	0
53	20241022	185400	61357335	1400	1400	1400	1400	0
54	20241022	185300	61357335	1400	1400	1400	1400	0
55	20241022	185200	61357335	1400	1400	1400	1400	0
56	20241022	185100	61357335	1400	1400	1400	1400	0
57	20241022	185000	61357335	1400	1400	1400	1400	0
58	20241022	184900	61357335	1400	1400	1400	1400	0
59	20241022	184800	61357335	1400	1400	1400	1400	0
60	20241022	184700	61357335	1400	1400	1400	1400	0
61	20241022	184600	61357335	1400	1400	1400	1400	0
62	20241022	184500	61357335	1400	1400	1400	1400	1076
63	20241022	184400	61357335	1400	1400	1400	1400	0
64	20241022	184300	61357335	1400	1400	1400	1400	0
65	20241022	184200	61357335	1400	1400	1400	1400	0
66	20241022	184100	61357335	1400	1400	1400	1400	0
67	20241022	184000	61357335	1400	1400	1400	1400	0
68	20241022	183900	61357335	1400	1400	1400	1400	0
69	20241022	183800	61357335	1400	1400	1400	1400	0
70	20241022	183700	61357335	1400	1400	1400	1400	0
71	20241022	183600	61357335	1400	1400	1400	1400	0
72	20241022	183500	61357335	1400	1400	1400	1400	0
73	20241022	183400	61357335	1400	1400	1400	1400	0
74	20241022	183300	61357335	1400	1400	1400	1400	0
75	20241022	183200	61357335	1400	1400	1400	1400	0
76	20241022	183100	61357335	1400	1400	1400	1400	0
77	20241022	183000	61357335	1400	1400	1400	1400	0
78	20241022	182900	61357335	1400	1400	1400	1400	0
79	20241022	182800	61357335	1400	1400	1400	1400	0
80	20241022	182700	61357335	1400	1400	1400	1400	0
81	20241022	182600	61357335	1400	1400	1400	1400	0
82	20241022	182500	61357335	1400	1400	1400	1400	0
83	20241022	182400	61357335	1400	1400	1400	1400	0
84	20241022	182300	61357335	1400	1400	1400	1400	0
85	20241022	182200	61357335	1400	1400	1400	1400	0
86	20241022	182100	61357335	1400	1400	1400	1400	0
87	20241022	182000	61357335	1400	1400	1400	1400	0
88	20241022	181900	61357335	1400	1400	1400	1400	0
89	20241022	181800	61357335	1400	1400	1400	1400	0
90	20241022	181700	61357335	1400	1400	1400	1400	0
91	20241022	181600	61357335	1400	1400	1400	1400	0
92	20241022	181500	61357335	1400	1400	1400	1400	1076
93	20241022	181400	61357335	1400	1400	1400	1400	0
94	20241022	181300	61357335	1400	1400	1400	1400	0
95	20241022	181200	61357335	1400	1400	1400	1400	0
96	20241022	181100	61357335	1400	1400	1400	1400	0
97	20241022	181000	61357335	1400	1400	1400	1400	0
98	20241022	180900	61357335	1400	1400	1400	1400	0
99	20241022	180800	61357335	1400	1400	1400	1400	0
100	20241022	180700	61357335	1400	1400	1400	1400	0
101	20241022	180600	61357335	1400	1400	1400	1400	0
102	20241022	180500	61357335	1400	1400	1400	1400	0
103	20241022	180400	61357335	1400	1400	1400	1400	0
104	20241022	180300	61357335	1400	1400	1400	1400	0
105	20241022	180200	61357335	1400	1400	1400	1400	0
106	20241022	180100	61357335	1400	1400	1400	1400	0
107	20241022	180000	61357335	1400	1400	1400	1400	0
108	20241022	175900	61357335	1400	1400	1400	1400	0
109	20241022	175800	61357335	1400	1400	1400	1400	0
110	20241022	175700	61357335	1400	1400	1400	1400	0
111	20241022	175600	61357335	1400	1400	1400	1400	0
112	20241022	175500	61357335	1400	1400	1400	1400	0
113	20241022	175400	61357335	1400	1400	1400	1400	0
114	20241022	175300	61357335	1400	1400	1400	1400	0
115	20241022	175200	61357335	1400	1400	1400	1400	0
116	20241022	175100	61357335	1400	1400	1400	1400	0
117	20241022	175000	61357335	1400	1400	1400	1400	0
118	20241022	174900	61357335	1400	1400	1400	1400	0
119	20241022	174800	61357335	1400	1400	1400	1400	0
120	20241022	174700	61357335	1400	1400	1400	1400	0
121	20241022	174600	61357335	1400	1400	1400	1400	0
122	20241022	174500	61357335	1400	1400	1400	1400	1076
123	20241022	174400	61357335	1400	1400	1400	1400	0
124	20241022	174300	61357335	1400	1400	1400	1400	0
125	20241022	174200	61357335	1400	1400	1400	1400	0
126	20241022	174100	61357335	1400	1400	1400	1400	0
127	20241022	174000	61357335	1400	1400	1400	1400	0
128	20241022	173900	61357335	1400	1400	1400	1400	0
129	20241022	173800	61357335	1400	1400	1400	1400	0
130	20241022	173700	61357335	1400	1400	1400	1400	0
131	20241022	173600	61357335	1400	1400	1400	1400	0
132	20241022	173500	61357335	1400	1400	1400	1400	0
133	20241022	173400	61357335	1400	1400	1400	1400	0
134	20241022	173300	61357335	1400	1400	1400	1400	0
135	20241022	173200	61357335	1400	1400	1400	1400	0
136	20241022	173100	61357335	1400	1400	1400	1400	0
137	20241022	173000	61357335	1400	1400	1400	1400	0
138	20241022	172900	61357335	1400	1400	1400	1400	0
139	20241022	172800	61357335	1400	1400	1400	1400	0
140	20241022	172700	61357335	1400	1400	1400	1400	0
141	20241022	172600	61357335	1400	1400	1400	1400	0
142	20241022	172500	61357335	1400	1400	1400	1400	0
143	20241022	172400	61357335	1400	1400	1400	1400	0
144	20241022	172300	61357335	1400	1400	1400	1400	0
145	20241022	172200	61357335	1400	1400	1400	1400	0
146	20241022	172100	61357335	1400	1400	1400	1400	0
147	20241022	172000	61357335	1400	1400	1400	1400	0
148	20241022	171900	61357335	1400	1400	1400	1400	0
149	20241022	171800	61357335	1400	1400	1400	1400	0
150	20241022	171700	61357335	1400	1400	1400	1400	0
151	20241022	171600	61357335	1400	1400	1400	1400	0
152	20241022	171500	61357335	1400	1400	1400	1400	1076
153	20241022	171400	61357335	1400	1400	1400	1400	0
154	20241022	171300	61357335	1400	1400	1400	1400	0
155	20241022	171200	61357335	1400	1400	1400	1400	0
156	20241022	171100	61357335	1400	1400	1400	1400	0
157	20241022	171000	61357335	1400	1400	1400	1400	0
158	20241022	170900	61357335	1400	1400	1400	1400	0
159	20241022	170800	61357335	1400	1400	1400	1400	0
160	20241022	170700	61357335	1400	1400	1400	1400	0
161	20241022	170600	61357335	1400	1400	1400	1400	0
162	20241022	170500	61357335	1400	1400	1400	1400	0
163	20241022	170400	61357335	1400	1400	1400	1400	0
164	20241022	170300	61357335	1400	1400	1400	1400	0
165	20241022	170200	61357335	1400	1400	1400	1400	0
166	20241022	170100	61357335	1400	1400	1400	1400	0
167	20241022	170000	61357335	1400	1400	1400	1400	0
168	20241022	165900	61357335	1400	1400	1400	1400	0
169	20241022	165800	61357335	1400	1400	1400	1400	0
170	20241022	165700	61357335	1400	1400	1400	1400	0
171	20241022	165600	61357335	1400	1400	1400	1400	0
172	20241022	165500	61357335	1400	1400	1400	1400	0
173	20241022	165400	61357335	1400	1400	1400	1400	0
174	20241022	165300	61357335	1400	1400	1400	1400	0
175	20241022	165200	61357335	1400	1400	1400	1400	0
176	20241022	165100	61357335	1400	1400	1400	1400	0
177	20241022	165000	61357335	1400	1400	1400	1400	0
178	20241022	164900	61357335	1400	1400	1400	1400	0
179	20241022	164800	61357335	1400	1400	1400	1400	0
180	20241022	164700	61357335	1400	1400	1400	1400	0
181	20241022	164600	61357335	1400	1400	1400	1400	0
182	20241022	164500	61357335	1400	1400	1400	1400	1076
183	20241022	164400	61357335	1400	1400	1400	1400	0
184	20241022	164300	61357335	1400	1400	1400	1400	0
185	20241022	164200	61357335	1400	1400	1400	1400	0
186	20241022	164100	61357335	1400	1400	1400	1400	0
187	20241022	164000	61357335	1400	1400	1400	1400	0
188	20241022	163900	61357335	1400	1400	1400	1400	0
189	20241022	163800	61357335	1400	1400	1400	1400	0
190	20241022	163700	61357335	1400	1400	1400	1400	0
191	20241022	163600	61357335	1400	1400	1400	1400	0
192	20241022	163500	61357335	1400	1400	1400	1400	0
193	20241022	163400	61357335	1400	1400	1400	1400	0
194	20241022	163300	61357335	1400	1400	1400	1400	0
195	20241022	163200	61357335	1400	1400	1400	1400	0
196	20241022	163100	61357335	1400	1400	1400	1400	0
197	20241022	163000	61357335	1400	1400	1400	1400	0
198	20241022	162900	61357335	1400	1400	1400	1400	0
199	20241022	162800	61357335	1400	1400	1400	1400	0
200	20241022	162700	61357335	1400	1400	1400	1400	0
201	20241022	162600	61357335	1400	1400	1400	1400	0
202	20241022	162500	61357335	1400	1400	1400	1400	0
203	20241022	162400	61357335	1400	1400	1400	1400	0
204	20241022	162300	61357335	1400	1400	1400	1400	0
205	20241022	162200	61357335	1400	1400	1400	1400	0
206	20241022	162100	61357335	1400	1400	1400	1400	0
207	20241022	162000	61357335	1400	1400	1400	1400	0
208	20241022	161900	61357335	1400	1400	1400	1400	0
209	20241022	161800	61357335	1400	1400	1400	1400	0
210	20241022	161700	61357335	1400	1400	1400	1400	0
211	20241022	161600	61357335	1400	1400	1400	1400	0
212	20241022	161500	61357335	1400	1400	1400	1400	1076
213	20241022	161400	61357335	1400	1400	1400	1400	0
214	20241022	161300	61357335	1400	1400	1400	1400	0
215	20241022	161200	61357335	1400	1400	1400	1400	0
216	20241022	161100	61357335	1400	1400	1400	1400	0
217	20241022	161000	61357335	1400	1400	1400	1400	0
218	20241022	160900	61357335	1400	1400	1400	1400	0
219	20241022	160800	61357335	1400	1400	1400	1400	0
220	20241022	160700	61357335	1400	1400	1400	1400	0
221	20241022	160600	61357335	1400	1400	1400	1400	0
222	20241022	160500	61357335	1400	1400	1400	1400	0
223	20241022	160400	61357335	1400	1400	1400	1400	0
224	20241022	160300	61357335	1400	1400	1400	1400	0
225	20241022	160200	61357335	1400	1400	1400	1400	0
226	20241022	160100	61357335	1400	1400	1400	1400	0
227	20241022	160000	61357335	1400	1400	1400	1400	0
228	20241022	155900	61357335	1400	1400	1400	1400	0
229	20241022	155800	61357335	1400	1400	1400	1400	0
230	20241022	155700	61357335	1400	1400	1400	1400	0
231	20241022	155600	61357335	1400	1400	1400	1400	0
232	20241022	155500	61357335	1400	1400	1400	1400	0
233	20241022	155400	61357335	1400	1400	1400	1400	0
234	20241022	155300	61357335	1400	1400	1400	1400	0
235	20241022	155200	61357335	1400	1400	1400	1400	0
236	20241022	155100	61357335	1400	1400	1400	1400	0
237	20241022	155000	61357335	1400	1400	1400	1400	0
238	20241022	154900	61357335	1400	1400	1400	1400	0
239	20241022	154800	61357335	1400	1400	1400	1400	0
240	20241022	154700	61357335	1400	1400	1400	1400	0
241	20241022	154600	61357335	1400	1400	1400	1400	0
242	20241022	154500	61357335	1400	1400	1400	1400	1076
243	20241022	154400	61357335	1400	1400	1400	1400	0
244	20241022	154300	61357335	1400	1400	1400	1400	0
245	20241022	154200	61357335	1400	1400	1400	1400	0
246	20241022	154100	61357335	1400	1400	1400	1400	0
247	20241022	154000	61357335	1400	1400	1400	1400	0
248	20241022	153900	61357335	1400	1400	1400	1400	0
249	20241022	153800	61357335	1400	1400	1400	1400	0
250	20241022	153700	61357335	1400	1400	1400	1400	0
251	20241022	153600	61357335	1400	1400	1400	1400	0
252	20241022	153500	61357335	1400	1400	1400	1400	0
253	20241022	153400	61357335	1400	1400	1400	1400	0
254	20241022	153300	61357335	1400	1400	1400	1400	0
255	20241022	153200	61357335	1400	1400	1400	1400	0
256	20241022	153100	61357335	1400	1400	1400	1400	0
257	20241022	153000	61357335	1400	1400	1400	1400	1076
258	20241022	152900	59850935	1407	1407	1407	1407	0
259	20241022	152800	59850935	1407	1407	1407	1407	0
260	20241022	152700	59850935	1407	1407	1407	1407	0
261	20241022	152600	59850935	1407	1407	1407	1407	0
262	20241022	152500	59850935	1407	1407	1407	1407	0
263	20241022	152400	59850935	1407	1407	1407	1407	0
264	20241022	152300	59850935	1407	1407	1407	1407	0
265	20241022	152200	59850935	1407	1407	1407	1407	0
266	20241022	152100	59850935	1407	1407	1407	1407	0
267	20241022	152000	59850935	1407	1407	1407	1407	0
268	20241022	151900	59850935	1407	1407	1407	1407	0
269	20241022	151800	59850935	1407	1407	1407	1407	0
270	20241022	151700	59850935	1407	1407	1407	1407	254
271	20241022	151600	59493557	1407	1407	1407	1407	0
272	20241022	151500	59493557	1407	1407	1407	1407	500
273	20241022	151400	58790057	1407	1407	1407	1407	0
274	20241022	151300	58790057	1407	1407	1407	1407	0
275	20241022	151200	58790057	1407	1407	1407	1407	0
276	20241022	151100	58790057	1407	1407	1407	1407	0
277	20241022	151000	58790057	1407	1407	1407	1407	0
278	20241022	150900	58790057	1407	1407	1407	1407	0
279	20241022	150800	58790057	1407	1407	1407	1407	0
280	20241022	150700	58790057	1407	1407	1407	1407	0
281	20241022	150600	58790057	1407	1407	1407	1407	0
282	20241022	150500	58790057	1407	1405	1407	1405	12
283	20241022	150400	58773175	1405	1405	1405	1405	0
284	20241022	150300	58773175	1405	1405	1405	1405	500
285	20241022	150200	58070675	1408	1408	1408	1408	0
286	20241022	150100	58070675	1408	1408	1408	1408	0
287	20241022	150000	58070675	1408	1408	1408	1408	0
288	20241022	145900	58070675	1408	1408	1408	1408	0
289	20241022	145800	58070675	1408	1408	1408	1408	0
290	20241022	145700	58070675	1408	1408	1408	1408	0
291	20241022	145600	58070675	1408	1408	1408	1408	0
292	20241022	145500	58070675	1408	1408	1408	1408	1
293	20241022	145400	58069267	1408	1408	1408	1408	300
294	20241022	145300	57646867	1408	1408	1408	1408	0
295	20241022	145200	57646867	1408	1403	1408	1401	188
296	20241022	145100	57383461	1409	1409	1409	1409	0
297	20241022	145000	57383461	1409	1409	1409	1409	0
298	20241022	144900	57383461	1409	1409	1409	1409	0
299	20241022	144800	57383461	1409	1405	1409	1405	2000
300	20241022	144700	54568589	1404	1404	1404	1404	156
301	20241022	144600	54349565	1405	1405	1405	1405	0
302	20241022	144500	54349565	1405	1405	1405	1405	0
303	20241022	144400	54349565	1405	1405	1405	1405	0
304	20241022	144300	54349565	1405	1405	1405	1405	0
305	20241022	144200	54349565	1405	1405	1405	1405	0
306	20241022	144100	54349565	1405	1405	1405	1405	0
307	20241022	144000	54349565	1405	1405	1405	1405	1
308	20241022	143900	54348160	1405	1405	1405	1405	1
309	20241022	143800	54346755	1404	1404	1404	1404	0
310	20241022	143700	54346755	1404	1404	1404	1404	0
311	20241022	143600	54346755	1404	1404	1404	1404	0
312	20241022	143500	54346755	1404	1404	1404	1404	0
313	20241022	143400	54346755	1404	1404	1404	1404	0
314	20241022	143300	54346755	1404	1404	1404	1404	3
315	20241022	143200	54342543	1405	1405	1405	1405	0
316	20241022	143100	54342543	1405	1405	1405	1405	0
317	20241022	143000	54342543	1405	1405	1405	1405	0
318	20241022	142900	54342543	1405	1405	1405	1405	0
319	20241022	142800	54342543	1405	1405	1405	1405	0
320	20241022	142700	54342543	1405	1405	1405	1405	0
321	20241022	142600	54342543	1405	1405	1405	1405	0
322	20241022	142500	54342543	1405	1405	1405	1405	0
323	20241022	142400	54342543	1405	1405	1405	1405	0
324	20241022	142300	54342543	1405	1405	1405	1405	0
325	20241022	142200	54342543	1405	1405	1405	1405	0
326	20241022	142100	54342543	1405	1405	1405	1405	0
327	20241022	142000	54342543	1405	1405	1405	1405	0
328	20241022	141900	54342543	1405	1405	1405	1405	0
329	20241022	141800	54342543	1405	1405	1405	1405	0
330	20241022	141700	54342543	1405	1405	1405	1405	0
331	20241022	141600	54342543	1405	1405	1405	1405	0
332	20241022	141500	54342543	1405	1405	1405	1405	100
333	20241022	141400	54202043	1405	1405	1405	1405	0
334	20241022	141300	54202043	1405	1405	1405	1405	0
335	20241022	141200	54202043	1405	1405	1405	1405	10
336	20241022	141100	54187993	1405	1405	1405	1405	5
337	20241022	141000	54180968	1404	1404	1404	1404	0
338	20241022	140900	54180968	1404	1404	1404	1404	0
339	20241022	140800	54180968	1404	1404	1404	1404	1
340	20241022	140700	54179564	1404	1404	1404	1404	0
341	20241022	140600	54179564	1404	1404	1404	1404	0
342	20241022	140500	54179564	1404	1404	1404	1404	0
343	20241022	140400	54179564	1404	1404	1404	1404	0
344	20241022	140300	54179564	1404	1404	1404	1404	0
345	20241022	140200	54179564	1404	1404	1404	1404	198
346	20241022	140100	53901572	1404	1404	1404	1404	0
347	20241022	140000	53901572	1404	1404	1404	1404	0
348	20241022	135900	53901572	1404	1404	1404	1404	0
349	20241022	135800	53901572	1404	1404	1404	1404	0
350	20241022	135700	53901572	1404	1404	1404	1404	0
351	20241022	135600	53901572	1404	1404	1404	1404	0
352	20241022	135500	53901572	1404	1404	1404	1404	1
353	20241022	135400	53900168	1404	1404	1404	1404	0
354	20241022	135300	53900168	1404	1404	1404	1404	0
355	20241022	135200	53900168	1404	1404	1404	1404	0
356	20241022	135100	53900168	1404	1404	1404	1404	2
357	20241022	135000	53897360	1404	1404	1404	1404	0
358	20241022	134900	53897360	1404	1404	1404	1404	0
359	20241022	134800	53897360	1404	1404	1404	1404	0
360	20241022	134700	53897360	1404	1404	1404	1404	0
361	20241022	134600	53897360	1404	1404	1404	1404	0
362	20241022	134500	53897360	1404	1404	1404	1404	0
363	20241022	134400	53897360	1404	1404	1404	1404	0
364	20241022	134300	53897360	1404	1404	1404	1404	0
365	20241022	134200	53897360	1404	1404	1404	1404	0
366	20241022	134100	53897360	1404	1404	1404	1404	0
367	20241022	134000	53897360	1404	1404	1404	1404	0
368	20241022	133900	53897360	1404	1404	1404	1404	0
369	20241022	133800	53897360	1404	1404	1404	1404	0
370	20241022	133700	53897360	1404	1404	1404	1404	0
371	20241022	133600	53897360	1404	1404	1404	1404	0
372	20241022	133500	53897360	1404	1404	1404	1404	10
373	20241022	133400	53883320	1404	1404	1404	1404	0
374	20241022	133300	53883320	1404	1404	1404	1404	0
375	20241022	133200	53883320	1404	1404	1404	1404	0
376	20241022	133100	53883320	1404	1404	1404	1404	0
377	20241022	133000	53883320	1404	1404	1404	1404	1
378	20241022	132900	53881916	1404	1404	1404	1404	0
379	20241022	132800	53881916	1404	1404	1404	1404	0
380	20241022	132700	53881916	1404	1404	1404	1404	0
381	20241022	132600	53881916	1404	1404	1404	1404	0
382	20241022	132500	53881916	1404	1404	1404	1404	0
383	20241022	132400	53881916	1404	1404	1404	1404	0
384	20241022	132300	53881916	1404	1404	1404	1404	0
385	20241022	132200	53881916	1404	1404	1404	1404	0
386	20241022	132100	53881916	1404	1404	1404	1404	0
387	20241022	132000	53881916	1404	1404	1404	1404	38
388	20241022	131900	53828564	1404	1404	1404	1404	0
389	20241022	131800	53828564	1404	1404	1404	1404	0
390	20241022	131700	53828564	1404	1404	1404	1404	0
391	20241022	131600	53828564	1404	1404	1404	1404	0
392	20241022	131500	53828564	1404	1404	1404	1404	0
393	20241022	131400	53828564	1404	1404	1404	1404	0
394	20241022	131300	53828564	1404	1400	1404	1400	21
395	20241022	131200	53799160	1400	1400	1400	1400	0
396	20241022	131100	53799160	1400	1400	1400	1400	0
397	20241022	131000	53799160	1400	1400	1400	1400	90
398	20241022	130900	53673160	1404	1404	1404	1404	0
399	20241022	130800	53673160	1404	1404	1404	1404	0
400	20241022	130700	53673160	1404	1404	1404	1404	0
401	20241022	130600	53673160	1404	1404	1404	1404	0
402	20241022	130500	53673160	1404	1404	1404	1404	0
403	20241022	130400	53673160	1404	1404	1404	1404	0
404	20241022	130300	53673160	1404	1404	1404	1404	0
405	20241022	130200	53673160	1404	1404	1404	1404	1
406	20241022	130100	53671756	1404	1404	1404	1404	0
407	20241022	130000	53671756	1404	1404	1404	1404	0
408	20241022	125900	53671756	1404	1404	1404	1404	1
409	20241022	125800	53670352	1400	1400	1400	1400	0
410	20241022	125700	53670352	1400	1400	1400	1400	0
411	20241022	125600	53670352	1400	1400	1400	1400	0
412	20241022	125500	53670352	1400	1400	1400	1400	0
413	20241022	125400	53670352	1400	1400	1400	1400	0
414	20241022	125300	53670352	1400	1400	1400	1400	0
415	20241022	125200	53670352	1400	1400	1400	1400	0
416	20241022	125100	53670352	1400	1400	1400	1400	0
417	20241022	125000	53670352	1400	1400	1400	1400	0
418	20241022	124900	53670352	1400	1400	1400	1400	0
419	20241022	124800	53670352	1400	1400	1400	1400	0
420	20241022	124700	53670352	1400	1401	1401	1400	1067
421	20241022	124600	52176217	1401	1401	1401	1401	0
422	20241022	124500	52176217	1401	1401	1401	1401	0
423	20241022	124400	52176217	1401	1401	1401	1401	0
424	20241022	124300	52176217	1401	1401	1401	1401	0
425	20241022	124200	52176217	1401	1401	1401	1401	0
426	20241022	124100	52176217	1401	1401	1401	1401	0
427	20241022	124000	52176217	1401	1401	1401	1401	0
428	20241022	123900	52176217	1401	1401	1401	1401	0
429	20241022	123800	52176217	1401	1401	1401	1401	0
430	20241022	123700	52176217	1401	1401	1401	1401	0
431	20241022	123600	52176217	1401	1401	1401	1401	0
432	20241022	123500	52176217	1401	1401	1401	1401	0
433	20241022	123400	52176217	1401	1401	1401	1401	0
434	20241022	123300	52176217	1401	1401	1401	1401	0
435	20241022	123200	52176217	1401	1401	1401	1401	0
436	20241022	123100	52176217	1401	1401	1401	1401	0
437	20241022	123000	52176217	1401	1401	1401	1401	0
438	20241022	122900	52176217	1401	1401	1401	1401	0
439	20241022	122800	52176217	1401	1401	1401	1401	0
440	20241022	122700	52176217	1401	1402	1402	1401	590
441	20241022	122600	51349127	1401	1401	1401	1401	0
442	20241022	122500	51349127	1401	1401	1401	1401	0
443	20241022	122400	51349127	1401	1401	1401	1401	0
444	20241022	122300	51349127	1401	1401	1401	1401	0
445	20241022	122200	51349127	1401	1401	1401	1401	0
446	20241022	122100	51349127	1401	1401	1401	1401	0
447	20241022	122000	51349127	1401	1401	1401	1401	0
448	20241022	121900	51349127	1401	1401	1401	1401	7
449	20241022	121800	51339320	1404	1404	1404	1404	0
450	20241022	121700	51339320	1404	1404	1404	1404	0
451	20241022	121600	51339320	1404	1404	1404	1404	10
452	20241022	121500	51325280	1401	1401	1401	1401	0
453	20241022	121400	51325280	1401	1402	1402	1401	51
454	20241022	121300	51253824	1402	1403	1403	1402	100
455	20241022	121200	51113574	1404	1404	1404	1404	1
456	20241022	121100	51112170	1403	1403	1403	1403	0
457	20241022	121000	51112170	1403	1403	1403	1403	0
458	20241022	120900	51112170	1403	1403	1403	1403	0
459	20241022	120800	51112170	1403	1403	1403	1403	0
460	20241022	120700	51112170	1403	1403	1403	1403	0
461	20241022	120600	51112170	1403	1403	1403	1403	0
462	20241022	120500	51112170	1403	1403	1403	1403	0
463	20241022	120400	51112170	1403	1403	1403	1403	0
464	20241022	120300	51112170	1403	1403	1403	1403	0
465	20241022	120200	51112170	1403	1403	1403	1403	0
466	20241022	120100	51112170	1403	1403	1403	1403	0
467	20241022	120000	51112170	1403	1403	1403	1403	0
468	20241022	115900	51112170	1403	1404	1404	1403	317
469	20241022	115800	50667158	1404	1404	1404	1404	40
470	20241022	115700	50610998	1405	1405	1405	1405	355
471	20241022	115600	50112223	1405	1405	1405	1405	9
472	20241022	115500	50099578	1405	1405	1405	1405	0
473	20241022	115400	50099578	1405	1405	1405	1405	0
474	20241022	115300	50099578	1405	1405	1405	1405	0
475	20241022	115200	50099578	1405	1405	1405	1405	0
476	20241022	115100	50099578	1405	1405	1405	1405	0
477	20241022	115000	50099578	1405	1405	1405	1405	0
478	20241022	114900	50099578	1405	1405	1405	1405	0
479	20241022	114800	50099578	1405	1405	1405	1405	0
480	20241022	114700	50099578	1405	1405	1405	1405	0
481	20241022	114600	50099578	1405	1405	1405	1405	0
482	20241022	114500	50099578	1405	1405	1405	1405	0
483	20241022	114400	50099578	1405	1405	1405	1405	0
484	20241022	114300	50099578	1405	1405	1405	1405	0
485	20241022	114200	50099578	1405	1405	1405	1405	0
486	20241022	114100	50099578	1405	1405	1405	1405	0
487	20241022	114000	50099578	1405	1405	1405	1405	0
488	20241022	113900	50099578	1405	1405	1405	1405	0
489	20241022	113800	50099578	1405	1405	1405	1405	0
490	20241022	113700	50099578	1405	1405	1405	1405	0
491	20241022	113600	50099578	1405	1405	1405	1405	0
492	20241022	113500	50099578	1405	1405	1405	1405	0
493	20241022	113400	50099578	1405	1405	1405	1405	0
494	20241022	113300	50099578	1405	1405	1405	1405	0
495	20241022	113200	50099578	1405	1405	1405	1405	0
496	20241022	113100	50099578	1405	1405	1405	1405	0
497	20241022	113000	50099578	1405	1405	1405	1405	0
498	20241022	112900	50099578	1405	1405	1405	1405	0
499	20241022	112800	50099578	1405	1405	1405	1405	0
500	20241022	112700	50099578	1405	1405	1405	1405	0
501	20241022	112600	50099578	1405	1404	1405	1404	1313
502	20241022	112500	48255126	1404	1404	1404	1404	0
503	20241022	112400	48255126	1404	1404	1404	1404	0
504	20241022	112300	48255126	1404	1404	1404	1404	1
505	20241022	112200	48253722	1403	1403	1403	1403	0
506	20241022	112100	48253722	1403	1403	1403	1403	64
507	20241022	112000	48163930	1403	1403	1403	1403	0
508	20241022	111900	48163930	1403	1403	1403	1403	0
509	20241022	111800	48163930	1403	1403	1403	1403	0
510	20241022	111700	48163930	1403	1403	1403	1403	0
511	20241022	111600	48163930	1403	1403	1403	1403	0
512	20241022	111500	48163930	1403	1403	1403	1403	0
513	20241022	111400	48163930	1403	1403	1403	1403	0
514	20241022	111300	48163930	1403	1403	1403	1403	0
515	20241022	111200	48163930	1403	1403	1403	1403	0
516	20241022	111100	48163930	1403	1403	1403	1403	0
517	20241022	111000	48163930	1403	1403	1403	1403	0
518	20241022	110900	48163930	1403	1403	1403	1403	9
519	20241022	110800	48151303	1403	1403	1403	1403	0
520	20241022	110700	48151303	1403	1403	1403	1403	1
521	20241022	110600	48149900	1401	1401	1401	1401	0
522	20241022	110500	48149900	1401	1401	1401	1401	3
523	20241022	110400	48145697	1403	1403	1403	1403	0
524	20241022	110300	48145697	1403	1403	1403	1403	0
525	20241022	110200	48145697	1403	1403	1403	1403	0
526	20241022	110100	48145697	1403	1403	1403	1403	0
527	20241022	110000	48145697	1403	1403	1403	1403	0
528	20241022	105900	48145697	1403	1403	1403	1403	0
529	20241022	105800	48145697	1403	1403	1403	1403	0
530	20241022	105700	48145697	1403	1401	1403	1401	54
531	20241022	105600	48069989	1404	1404	1404	1404	0
532	20241022	105500	48069989	1404	1404	1404	1404	0
533	20241022	105400	48069989	1404	1404	1404	1404	0
534	20241022	105300	48069989	1404	1404	1404	1404	1
535	20241022	105200	48068585	1400	1400	1400	1400	0
536	20241022	105100	48068585	1400	1400	1400	1400	0
537	20241022	105000	48068585	1400	1400	1400	1400	0
538	20241022	104900	48068585	1400	1400	1400	1400	0
539	20241022	104800	48068585	1400	1400	1400	1400	274
540	20241022	104700	47684985	1404	1404	1404	1404	0
541	20241022	104600	47684985	1404	1404	1404	1404	0
542	20241022	104500	47684985	1404	1404	1404	1404	0
543	20241022	104400	47684985	1404	1404	1404	1404	0
544	20241022	104300	47684985	1404	1404	1404	1404	0
545	20241022	104200	47684985	1404	1404	1404	1404	0
546	20241022	104100	47684985	1404	1404	1404	1404	0
547	20241022	104000	47684985	1404	1404	1404	1404	0
548	20241022	103900	47684985	1404	1404	1404	1404	0
549	20241022	103800	47684985	1404	1404	1404	1404	0
550	20241022	103700	47684985	1404	1404	1404	1404	6
551	20241022	103600	47676561	1404	1404	1404	1404	0
552	20241022	103500	47676561	1404	1404	1404	1404	0
553	20241022	103400	47676561	1404	1404	1404	1404	0
554	20241022	103300	47676561	1404	1401	1404	1401	1977
555	20241022	103200	44906781	1400	1400	1400	1400	0
556	20241022	103100	44906781	1400	1400	1400	1400	0
557	20241022	103000	44906781	1400	1400	1400	1400	150
558	20241022	102900	44696781	1399	1399	1399	1399	0
559	20241022	102800	44696781	1399	1399	1399	1399	0
560	20241022	102700	44696781	1399	1399	1399	1399	0
561	20241022	102600	44696781	1399	1399	1399	1399	0
562	20241022	102500	44696781	1399	1399	1399	1399	0
563	20241022	102400	44696781	1399	1399	1399	1399	300
564	20241022	102300	44277081	1399	1399	1399	1399	0
565	20241022	102200	44277081	1399	1399	1399	1399	0
566	20241022	102100	44277081	1399	1399	1399	1399	0
567	20241022	102000	44277081	1399	1399	1399	1399	0
568	20241022	101900	44277081	1399	1399	1399	1399	0
569	20241022	101800	44277081	1399	1399	1399	1399	0
570	20241022	101700	44277081	1399	1399	1399	1399	0
571	20241022	101600	44277081	1399	1399	1399	1399	0
572	20241022	101500	44277081	1399	1399	1399	1399	5841
573	20241022	101400	36105522	1399	1399	1399	1399	0
574	20241022	101300	36105522	1399	1399	1399	1399	0
575	20241022	101200	36105522	1399	1400	1400	1399	3274
576	20241022	101100	31523126	1401	1400	1401	1400	311
577	20241022	101000	31087706	1401	1401	1401	1401	0
578	20241022	100900	31087706	1401	1401	1401	1401	0
579	20241022	100800	31087706	1401	1401	1401	1401	10
580	20241022	100700	31073696	1401	1400	1401	1400	23
581	20241022	100600	31041478	1400	1400	1400	1400	335
582	20241022	100500	30572478	1400	1400	1400	1400	0
583	20241022	100400	30572478	1400	1400	1400	1400	10
584	20241022	100300	30558478	1401	1401	1401	1401	500
585	20241022	100200	29857978	1400	1400	1400	1400	414
586	20241022	100100	29278378	1401	1401	1401	1401	71
587	20241022	100000	29178907	1401	1401	1401	1401	0
588	20241022	095900	29178907	1401	1401	1401	1401	1902
589	20241022	095800	26514205	1401	1401	1401	1401	0
590	20241022	095700	26514205	1401	1401	1401	1401	0
591	20241022	095600	26514205	1401	1401	1401	1401	0
592	20241022	095500	26514205	1401	1403	1403	1401	789
593	20241022	095400	25408802	1405	1405	1405	1405	9
594	20241022	095300	25396157	1405	1405	1405	1405	0
595	20241022	095200	25396157	1405	1405	1405	1405	0
596	20241022	095100	25396157	1405	1405	1405	1405	40
597	20241022	095000	25339957	1405	1403	1405	1403	18
598	20241022	094900	25314701	1408	1408	1408	1408	0
599	20241022	094800	25314701	1408	1408	1408	1408	0
600	20241022	094700	25314701	1408	1408	1408	1408	100
601	20241022	094600	25173901	1408	1408	1408	1408	0
602	20241022	094500	25173901	1408	1403	1408	1403	372
603	20241022	094400	24651975	1408	1407	1408	1403	628
604	20241022	094300	23770680	1408	1408	1408	1408	6
605	20241022	094200	23762232	1409	1409	1409	1409	2
606	20241022	094100	23759414	1409	1409	1409	1409	23
607	20241022	094000	23727007	1409	1409	1409	1409	3
608	20241022	093900	23722780	1409	1409	1409	1409	0
609	20241022	093800	23722780	1409	1409	1409	1409	4
610	20241022	093700	23717144	1409	1409	1409	1409	0
611	20241022	093600	23717144	1409	1409	1409	1409	0
612	20241022	093500	23717144	1409	1409	1409	1409	11
613	20241022	093400	23701645	1409	1409	1409	1409	0
614	20241022	093300	23701645	1409	1409	1409	1409	0
615	20241022	093200	23701645	1409	1409	1409	1409	0
616	20241022	093100	23701645	1409	1409	1409	1409	0
617	20241022	093000	23701645	1409	1409	1409	1409	0
618	20241022	092900	23701645	1409	1409	1409	1409	10
619	20241022	092800	23687555	1409	1409	1409	1409	100
620	20241022	092700	23546655	1409	1409	1409	1409	0
621	20241022	092600	23546655	1409	1409	1409	1409	0
622	20241022	092500	23546655	1409	1409	1409	1409	0
623	20241022	092400	23546655	1409	1409	1409	1409	0
624	20241022	092300	23546655	1409	1409	1409	1409	4
625	20241022	092200	23541019	1403	1403	1403	1403	0
626	20241022	092100	23541019	1403	1403	1403	1403	0
627	20241022	092000	23541019	1403	1403	1409	1403	404
628	20241022	091900	22974183	1409	1409	1409	1409	0
629	20241022	091800	22974183	1409	1409	1409	1409	0
630	20241022	091700	22974183	1409	1405	1409	1403	1504
631	20241022	091600	20861356	1405	1405	1405	1405	0
632	20241022	091500	20861356	1405	1405	1405	1405	0
633	20241022	091400	20861356	1405	1405	1405	1405	0
634	20241022	091300	20861356	1405	1405	1405	1405	0
635	20241022	091200	20861356	1405	1405	1405	1405	0
636	20241022	091100	20861356	1405	1410	1410	1405	105
637	20241022	091000	20713811	1405	1410	1410	1405	774
638	20241022	090900	19625914	1413	1413	1413	1410	7647
639	20241022	090800	8821164	1413	1413	1413	1413	0
640	20241022	090700	8821164	1413	1415	1415	1413	1107
641	20241022	090600	7256443	1424	1424	1424	1424	0
642	20241022	090500	7256443	1424	1424	1424	1424	0
643	20241022	090400	7256443	1424	1424	1424	1424	0
644	20241022	090300	7256443	1424	1414	1424	1414	608
645	20241022	090200	6396651	1413	1413	1413	1413	0
646	20241022	090100	6396651	1413	1413	1413	1413	0
647	20241022	090000	6396651	1413	1413	1413	1413	4527