KissMeData/239340/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205500	58329117	1671	1671	1671	1671	3924
3	20241022	205400	58329117	1671	1671	1671	1671	0
4	20241022	205300	58329117	1671	1671	1671	1671	0
5	20241022	205200	58329117	1671	1671	1671	1671	0
6	20241022	205100	58329117	1671	1671	1671	1671	0
7	20241022	205000	58329117	1671	1671	1671	1671	0
8	20241022	204900	58329117	1671	1671	1671	1671	0
9	20241022	204800	58329117	1671	1671	1671	1671	0
10	20241022	204700	58329117	1671	1671	1671	1671	0
11	20241022	204600	58329117	1671	1671	1671	1671	0
12	20241022	204500	58329117	1671	1671	1671	1671	0
13	20241022	204400	58329117	1671	1671	1671	1671	0
14	20241022	204300	58329117	1671	1671	1671	1671	0
15	20241022	204200	58329117	1671	1671	1671	1671	0
16	20241022	204100	58329117	1671	1671	1671	1671	0
17	20241022	204000	58329117	1671	1671	1671	1671	0
18	20241022	203900	58329117	1671	1671	1671	1671	0
19	20241022	203800	58329117	1671	1671	1671	1671	0
20	20241022	203700	58329117	1671	1671	1671	1671	0
21	20241022	203600	58329117	1671	1671	1671	1671	0
22	20241022	203500	58329117	1671	1671	1671	1671	0
23	20241022	203400	58329117	1671	1671	1671	1671	0
24	20241022	203300	58329117	1671	1671	1671	1671	0
25	20241022	203200	58329117	1671	1671	1671	1671	0
26	20241022	203100	58329117	1671	1671	1671	1671	0
27	20241022	203000	58329117	1671	1671	1671	1671	0
28	20241022	202900	58329117	1671	1671	1671	1671	0
29	20241022	202800	58329117	1671	1671	1671	1671	0
30	20241022	202700	58329117	1671	1671	1671	1671	0
31	20241022	202600	58329117	1671	1671	1671	1671	0
32	20241022	202500	58329117	1671	1671	1671	1671	3924
33	20241022	202400	58329117	1671	1671	1671	1671	0
34	20241022	202300	58329117	1671	1671	1671	1671	0
35	20241022	202200	58329117	1671	1671	1671	1671	0
36	20241022	202100	58329117	1671	1671	1671	1671	0
37	20241022	202000	58329117	1671	1671	1671	1671	0
38	20241022	201900	58329117	1671	1671	1671	1671	0
39	20241022	201800	58329117	1671	1671	1671	1671	0
40	20241022	201700	58329117	1671	1671	1671	1671	0
41	20241022	201600	58329117	1671	1671	1671	1671	0
42	20241022	201500	58329117	1671	1671	1671	1671	0
43	20241022	201400	58329117	1671	1671	1671	1671	0
44	20241022	201300	58329117	1671	1671	1671	1671	0
45	20241022	201200	58329117	1671	1671	1671	1671	0
46	20241022	201100	58329117	1671	1671	1671	1671	0
47	20241022	201000	58329117	1671	1671	1671	1671	0
48	20241022	200900	58329117	1671	1671	1671	1671	0
49	20241022	200800	58329117	1671	1671	1671	1671	0
50	20241022	200700	58329117	1671	1671	1671	1671	0
51	20241022	200600	58329117	1671	1671	1671	1671	0
52	20241022	200500	58329117	1671	1671	1671	1671	0
53	20241022	200400	58329117	1671	1671	1671	1671	0
54	20241022	200300	58329117	1671	1671	1671	1671	0
55	20241022	200200	58329117	1671	1671	1671	1671	0
56	20241022	200100	58329117	1671	1671	1671	1671	0
57	20241022	200000	58329117	1671	1671	1671	1671	0
58	20241022	195900	58329117	1671	1671	1671	1671	0
59	20241022	195800	58329117	1671	1671	1671	1671	0
60	20241022	195700	58329117	1671	1671	1671	1671	0
61	20241022	195600	58329117	1671	1671	1671	1671	0
62	20241022	195500	58329117	1671	1671	1671	1671	3924
63	20241022	195400	58329117	1671	1671	1671	1671	0
64	20241022	195300	58329117	1671	1671	1671	1671	0
65	20241022	195200	58329117	1671	1671	1671	1671	0
66	20241022	195100	58329117	1671	1671	1671	1671	0
67	20241022	195000	58329117	1671	1671	1671	1671	0
68	20241022	194900	58329117	1671	1671	1671	1671	0
69	20241022	194800	58329117	1671	1671	1671	1671	0
70	20241022	194700	58329117	1671	1671	1671	1671	0
71	20241022	194600	58329117	1671	1671	1671	1671	0
72	20241022	194500	58329117	1671	1671	1671	1671	0
73	20241022	194400	58329117	1671	1671	1671	1671	0
74	20241022	194300	58329117	1671	1671	1671	1671	0
75	20241022	194200	58329117	1671	1671	1671	1671	0
76	20241022	194100	58329117	1671	1671	1671	1671	0
77	20241022	194000	58329117	1671	1671	1671	1671	0
78	20241022	193900	58329117	1671	1671	1671	1671	0
79	20241022	193800	58329117	1671	1671	1671	1671	0
80	20241022	193700	58329117	1671	1671	1671	1671	0
81	20241022	193600	58329117	1671	1671	1671	1671	0
82	20241022	193500	58329117	1671	1671	1671	1671	0
83	20241022	193400	58329117	1671	1671	1671	1671	0
84	20241022	193300	58329117	1671	1671	1671	1671	0
85	20241022	193200	58329117	1671	1671	1671	1671	0
86	20241022	193100	58329117	1671	1671	1671	1671	0
87	20241022	193000	58329117	1671	1671	1671	1671	0
88	20241022	192900	58329117	1671	1671	1671	1671	0
89	20241022	192800	58329117	1671	1671	1671	1671	0
90	20241022	192700	58329117	1671	1671	1671	1671	0
91	20241022	192600	58329117	1671	1671	1671	1671	0
92	20241022	192500	58329117	1671	1671	1671	1671	3924
93	20241022	192400	58329117	1671	1671	1671	1671	0
94	20241022	192300	58329117	1671	1671	1671	1671	0
95	20241022	192200	58329117	1671	1671	1671	1671	0
96	20241022	192100	58329117	1671	1671	1671	1671	0
97	20241022	192000	58329117	1671	1671	1671	1671	0
98	20241022	191900	58329117	1671	1671	1671	1671	0
99	20241022	191800	58329117	1671	1671	1671	1671	0
100	20241022	191700	58329117	1671	1671	1671	1671	0
101	20241022	191600	58329117	1671	1671	1671	1671	0
102	20241022	191500	58329117	1671	1671	1671	1671	0
103	20241022	191400	58329117	1671	1671	1671	1671	0
104	20241022	191300	58329117	1671	1671	1671	1671	0
105	20241022	191200	58329117	1671	1671	1671	1671	0
106	20241022	191100	58329117	1671	1671	1671	1671	0
107	20241022	191000	58329117	1671	1671	1671	1671	0
108	20241022	190900	58329117	1671	1671	1671	1671	0
109	20241022	190800	58329117	1671	1671	1671	1671	0
110	20241022	190700	58329117	1671	1671	1671	1671	0
111	20241022	190600	58329117	1671	1671	1671	1671	0
112	20241022	190500	58329117	1671	1671	1671	1671	0
113	20241022	190400	58329117	1671	1671	1671	1671	0
114	20241022	190300	58329117	1671	1671	1671	1671	0
115	20241022	190200	58329117	1671	1671	1671	1671	0
116	20241022	190100	58329117	1671	1671	1671	1671	0
117	20241022	190000	58329117	1671	1671	1671	1671	0
118	20241022	185900	58329117	1671	1671	1671	1671	0
119	20241022	185800	58329117	1671	1671	1671	1671	0
120	20241022	185700	58329117	1671	1671	1671	1671	0
121	20241022	185600	58329117	1671	1671	1671	1671	0
122	20241022	185500	58329117	1671	1671	1671	1671	3924
123	20241022	185400	58329117	1671	1671	1671	1671	0
124	20241022	185300	58329117	1671	1671	1671	1671	0
125	20241022	185200	58329117	1671	1671	1671	1671	0
126	20241022	185100	58329117	1671	1671	1671	1671	0
127	20241022	185000	58329117	1671	1671	1671	1671	0
128	20241022	184900	58329117	1671	1671	1671	1671	0
129	20241022	184800	58329117	1671	1671	1671	1671	0
130	20241022	184700	58329117	1671	1671	1671	1671	0
131	20241022	184600	58329117	1671	1671	1671	1671	0
132	20241022	184500	58329117	1671	1671	1671	1671	0
133	20241022	184400	58329117	1671	1671	1671	1671	0
134	20241022	184300	58329117	1671	1671	1671	1671	0
135	20241022	184200	58329117	1671	1671	1671	1671	0
136	20241022	184100	58329117	1671	1671	1671	1671	0
137	20241022	184000	58329117	1671	1671	1671	1671	0
138	20241022	183900	58329117	1671	1671	1671	1671	0
139	20241022	183800	58329117	1671	1671	1671	1671	0
140	20241022	183700	58329117	1671	1671	1671	1671	0
141	20241022	183600	58329117	1671	1671	1671	1671	0
142	20241022	183500	58329117	1671	1671	1671	1671	0
143	20241022	183400	58329117	1671	1671	1671	1671	0
144	20241022	183300	58329117	1671	1671	1671	1671	0
145	20241022	183200	58329117	1671	1671	1671	1671	0
146	20241022	183100	58329117	1671	1671	1671	1671	0
147	20241022	183000	58329117	1671	1671	1671	1671	0
148	20241022	182900	58329117	1671	1671	1671	1671	0
149	20241022	182800	58329117	1671	1671	1671	1671	0
150	20241022	182700	58329117	1671	1671	1671	1671	0
151	20241022	182600	58329117	1671	1671	1671	1671	0
152	20241022	182500	58329117	1671	1671	1671	1671	3924
153	20241022	182400	58329117	1671	1671	1671	1671	0
154	20241022	182300	58329117	1671	1671	1671	1671	0
155	20241022	182200	58329117	1671	1671	1671	1671	0
156	20241022	182100	58329117	1671	1671	1671	1671	0
157	20241022	182000	58329117	1671	1671	1671	1671	0
158	20241022	181900	58329117	1671	1671	1671	1671	0
159	20241022	181800	58329117	1671	1671	1671	1671	0
160	20241022	181700	58329117	1671	1671	1671	1671	0
161	20241022	181600	58329117	1671	1671	1671	1671	0
162	20241022	181500	58329117	1671	1671	1671	1671	0
163	20241022	181400	58329117	1671	1671	1671	1671	0
164	20241022	181300	58329117	1671	1671	1671	1671	0
165	20241022	181200	58329117	1671	1671	1671	1671	0
166	20241022	181100	58329117	1671	1671	1671	1671	0
167	20241022	181000	58329117	1671	1671	1671	1671	0
168	20241022	180900	58329117	1671	1671	1671	1671	0
169	20241022	180800	58329117	1671	1671	1671	1671	0
170	20241022	180700	58329117	1671	1671	1671	1671	0
171	20241022	180600	58329117	1671	1671	1671	1671	0
172	20241022	180500	58329117	1671	1671	1671	1671	0
173	20241022	180400	58329117	1671	1671	1671	1671	0
174	20241022	180300	58329117	1671	1671	1671	1671	0
175	20241022	180200	58329117	1671	1671	1671	1671	0
176	20241022	180100	58329117	1671	1671	1671	1671	0
177	20241022	180000	58329117	1671	1671	1671	1671	0
178	20241022	175900	58329117	1671	1671	1671	1671	0
179	20241022	175800	58329117	1671	1671	1671	1671	0
180	20241022	175700	58329117	1671	1671	1671	1671	0
181	20241022	175600	58329117	1671	1671	1671	1671	0
182	20241022	175500	58329117	1671	1671	1671	1671	3924
183	20241022	175400	58329117	1671	1671	1671	1671	0
184	20241022	175300	58329117	1671	1671	1671	1671	0
185	20241022	175200	58329117	1671	1671	1671	1671	0
186	20241022	175100	58329117	1671	1671	1671	1671	0
187	20241022	175000	58329117	1671	1671	1671	1671	0
188	20241022	174900	58329117	1671	1671	1671	1671	0
189	20241022	174800	58329117	1671	1671	1671	1671	0
190	20241022	174700	58329117	1671	1671	1671	1671	0
191	20241022	174600	58329117	1671	1671	1671	1671	0
192	20241022	174500	58329117	1671	1671	1671	1671	0
193	20241022	174400	58329117	1671	1671	1671	1671	0
194	20241022	174300	58329117	1671	1671	1671	1671	0
195	20241022	174200	58329117	1671	1671	1671	1671	0
196	20241022	174100	58329117	1671	1671	1671	1671	0
197	20241022	174000	58329117	1671	1671	1671	1671	0
198	20241022	173900	58329117	1671	1671	1671	1671	0
199	20241022	173800	58329117	1671	1671	1671	1671	0
200	20241022	173700	58329117	1671	1671	1671	1671	0
201	20241022	173600	58329117	1671	1671	1671	1671	0
202	20241022	173500	58329117	1671	1671	1671	1671	0
203	20241022	173400	58329117	1671	1671	1671	1671	0
204	20241022	173300	58329117	1671	1671	1671	1671	0
205	20241022	173200	58329117	1671	1671	1671	1671	0
206	20241022	173100	58329117	1671	1671	1671	1671	0
207	20241022	173000	58329117	1671	1671	1671	1671	0
208	20241022	172900	58329117	1671	1671	1671	1671	0
209	20241022	172800	58329117	1671	1671	1671	1671	0
210	20241022	172700	58329117	1671	1671	1671	1671	0
211	20241022	172600	58329117	1671	1671	1671	1671	0
212	20241022	172500	58329117	1671	1671	1671	1671	3924
213	20241022	172400	58329117	1671	1671	1671	1671	0
214	20241022	172300	58329117	1671	1671	1671	1671	0
215	20241022	172200	58329117	1671	1671	1671	1671	0
216	20241022	172100	58329117	1671	1671	1671	1671	0
217	20241022	172000	58329117	1671	1671	1671	1671	0
218	20241022	171900	58329117	1671	1671	1671	1671	0
219	20241022	171800	58329117	1671	1671	1671	1671	0
220	20241022	171700	58329117	1671	1671	1671	1671	0
221	20241022	171600	58329117	1671	1671	1671	1671	0
222	20241022	171500	58329117	1671	1671	1671	1671	0
223	20241022	171400	58329117	1671	1671	1671	1671	0
224	20241022	171300	58329117	1671	1671	1671	1671	0
225	20241022	171200	58329117	1671	1671	1671	1671	0
226	20241022	171100	58329117	1671	1671	1671	1671	0
227	20241022	171000	58329117	1671	1671	1671	1671	0
228	20241022	170900	58329117	1671	1671	1671	1671	0
229	20241022	170800	58329117	1671	1671	1671	1671	0
230	20241022	170700	58329117	1671	1671	1671	1671	0
231	20241022	170600	58329117	1671	1671	1671	1671	0
232	20241022	170500	58329117	1671	1671	1671	1671	0
233	20241022	170400	58329117	1671	1671	1671	1671	0
234	20241022	170300	58329117	1671	1671	1671	1671	0
235	20241022	170200	58329117	1671	1671	1671	1671	0
236	20241022	170100	58329117	1671	1671	1671	1671	0
237	20241022	170000	58329117	1671	1671	1671	1671	0
238	20241022	165900	58329117	1671	1671	1671	1671	0
239	20241022	165800	58329117	1671	1671	1671	1671	0
240	20241022	165700	58329117	1671	1671	1671	1671	0
241	20241022	165600	58329117	1671	1671	1671	1671	0
242	20241022	165500	58329117	1671	1671	1671	1671	3924
243	20241022	165400	58329117	1671	1671	1671	1671	0
244	20241022	165300	58329117	1671	1671	1671	1671	0
245	20241022	165200	58329117	1671	1671	1671	1671	0
246	20241022	165100	58329117	1671	1671	1671	1671	0
247	20241022	165000	58329117	1671	1671	1671	1671	0
248	20241022	164900	58329117	1671	1671	1671	1671	0
249	20241022	164800	58329117	1671	1671	1671	1671	0
250	20241022	164700	58329117	1671	1671	1671	1671	0
251	20241022	164600	58329117	1671	1671	1671	1671	0
252	20241022	164500	58329117	1671	1671	1671	1671	0
253	20241022	164400	58329117	1671	1671	1671	1671	0
254	20241022	164300	58329117	1671	1671	1671	1671	0
255	20241022	164200	58329117	1671	1671	1671	1671	0
256	20241022	164100	58329117	1671	1671	1671	1671	0
257	20241022	164000	58329117	1671	1671	1671	1671	0
258	20241022	163900	58329117	1671	1671	1671	1671	0
259	20241022	163800	58329117	1671	1671	1671	1671	0
260	20241022	163700	58329117	1671	1671	1671	1671	0
261	20241022	163600	58329117	1671	1671	1671	1671	0
262	20241022	163500	58329117	1671	1671	1671	1671	0
263	20241022	163400	58329117	1671	1671	1671	1671	0
264	20241022	163300	58329117	1671	1671	1671	1671	0
265	20241022	163200	58329117	1671	1671	1671	1671	0
266	20241022	163100	58329117	1671	1671	1671	1671	0
267	20241022	163000	58329117	1671	1671	1671	1671	0
268	20241022	162900	58329117	1671	1671	1671	1671	0
269	20241022	162800	58329117	1671	1671	1671	1671	0
270	20241022	162700	58329117	1671	1671	1671	1671	0
271	20241022	162600	58329117	1671	1671	1671	1671	0
272	20241022	162500	58329117	1671	1671	1671	1671	3924
273	20241022	162400	58329117	1671	1671	1671	1671	0
274	20241022	162300	58329117	1671	1671	1671	1671	0
275	20241022	162200	58329117	1671	1671	1671	1671	0
276	20241022	162100	58329117	1671	1671	1671	1671	0
277	20241022	162000	58329117	1671	1671	1671	1671	0
278	20241022	161900	58329117	1671	1671	1671	1671	0
279	20241022	161800	58329117	1671	1671	1671	1671	0
280	20241022	161700	58329117	1671	1671	1671	1671	0
281	20241022	161600	58329117	1671	1671	1671	1671	0
282	20241022	161500	58329117	1671	1671	1671	1671	0
283	20241022	161400	58329117	1671	1671	1671	1671	0
284	20241022	161300	58329117	1671	1671	1671	1671	0
285	20241022	161200	58329117	1671	1671	1671	1671	0
286	20241022	161100	58329117	1671	1671	1671	1671	0
287	20241022	161000	58329117	1671	1671	1671	1671	0
288	20241022	160900	58329117	1671	1671	1671	1671	0
289	20241022	160800	58329117	1671	1671	1671	1671	0
290	20241022	160700	58329117	1671	1671	1671	1671	0
291	20241022	160600	58329117	1671	1671	1671	1671	0
292	20241022	160500	58329117	1671	1671	1671	1671	0
293	20241022	160400	58329117	1671	1671	1671	1671	0
294	20241022	160300	58329117	1671	1671	1671	1671	0
295	20241022	160200	58329117	1671	1671	1671	1671	0
296	20241022	160100	58329117	1671	1671	1671	1671	0
297	20241022	160000	58329117	1671	1671	1671	1671	0
298	20241022	155900	58329117	1671	1671	1671	1671	0
299	20241022	155800	58329117	1671	1671	1671	1671	0
300	20241022	155700	58329117	1671	1671	1671	1671	0
301	20241022	155600	58329117	1671	1671	1671	1671	0
302	20241022	155500	58329117	1671	1671	1671	1671	3924
303	20241022	155400	58329117	1671	1671	1671	1671	0
304	20241022	155300	58329117	1671	1671	1671	1671	0
305	20241022	155200	58329117	1671	1671	1671	1671	0
306	20241022	155100	58329117	1671	1671	1671	1671	0
307	20241022	155000	58329117	1671	1671	1671	1671	0
308	20241022	154900	58329117	1671	1671	1671	1671	0
309	20241022	154800	58329117	1671	1671	1671	1671	0
310	20241022	154700	58329117	1671	1671	1671	1671	0
311	20241022	154600	58329117	1671	1671	1671	1671	0
312	20241022	154500	58329117	1671	1671	1671	1671	0
313	20241022	154400	58329117	1671	1671	1671	1671	0
314	20241022	154300	58329117	1671	1671	1671	1671	0
315	20241022	154200	58329117	1671	1671	1671	1671	0
316	20241022	154100	58329117	1671	1671	1671	1671	0
317	20241022	154000	58329117	1671	1671	1671	1671	0
318	20241022	153900	58329117	1671	1671	1671	1671	0
319	20241022	153800	58329117	1671	1671	1671	1671	0
320	20241022	153700	58329117	1671	1671	1671	1671	0
321	20241022	153600	58329117	1671	1671	1671	1671	0
322	20241022	153500	58329117	1671	1671	1671	1671	0
323	20241022	153400	58329117	1671	1671	1671	1671	0
324	20241022	153300	58329117	1671	1671	1671	1671	0
325	20241022	153200	58329117	1671	1671	1671	1671	0
326	20241022	153100	58329117	1671	1671	1671	1671	0
327	20241022	153000	58329117	1671	1671	1671	1671	3924
328	20241022	152900	51772113	1685	1685	1685	1685	0
329	20241022	152800	51772113	1685	1685	1685	1685	0
330	20241022	152700	51772113	1685	1685	1685	1685	0
331	20241022	152600	51772113	1685	1685	1685	1685	0
332	20241022	152500	51772113	1685	1685	1685	1685	0
333	20241022	152400	51772113	1685	1685	1685	1685	0
334	20241022	152300	51772113	1685	1685	1685	1685	0
335	20241022	152200	51772113	1685	1685	1685	1685	0
336	20241022	152100	51772113	1685	1685	1685	1685	0
337	20241022	152000	51772113	1685	1685	1685	1685	0
338	20241022	151900	51772113	1685	1686	1686	1685	86
339	20241022	151800	51627198	1690	1690	1690	1690	0
340	20241022	151700	51627198	1690	1690	1690	1690	1
341	20241022	151600	51625508	1690	1690	1690	1690	1
342	20241022	151500	51623818	1687	1687	1687	1687	519
343	20241022	151400	50748265	1688	1690	1690	1688	132
344	20241022	151300	50525209	1690	1690	1690	1690	1
345	20241022	151200	50523519	1687	1687	1687	1687	0
346	20241022	151100	50523519	1687	1687	1687	1687	0
347	20241022	151000	50523519	1687	1691	1691	1687	3501
348	20241022	150900	44607930	1696	1696	1696	1696	1
349	20241022	150800	44606234	1696	1696	1696	1696	0
350	20241022	150700	44606234	1696	1696	1696	1696	0
351	20241022	150600	44606234	1696	1696	1696	1696	6
352	20241022	150500	44596058	1696	1696	1696	1696	0
353	20241022	150400	44596058	1696	1696	1696	1696	1
354	20241022	150300	44594362	1690	1691	1691	1690	41
355	20241022	150200	44525069	1690	1690	1690	1690	0
356	20241022	150100	44525069	1690	1690	1690	1690	0
357	20241022	150000	44525069	1690	1695	1695	1690	2500
358	20241022	145900	40297764	1696	1696	1696	1696	0
359	20241022	145800	40297764	1696	1696	1696	1696	211
360	20241022	145700	39939908	1696	1696	1696	1696	0
361	20241022	145600	39939908	1696	1696	1696	1696	0
362	20241022	145500	39939908	1696	1696	1696	1696	0
363	20241022	145400	39939908	1696	1696	1696	1696	0
364	20241022	145300	39939908	1696	1696	1696	1696	0
365	20241022	145200	39939908	1696	1696	1696	1696	0
366	20241022	145100	39939908	1696	1696	1696	1696	0
367	20241022	145000	39939908	1696	1696	1696	1696	0
368	20241022	144900	39939908	1696	1696	1696	1696	0
369	20241022	144800	39939908	1696	1696	1696	1696	50
370	20241022	144700	39855108	1697	1697	1697	1697	6
371	20241022	144600	39844926	1697	1697	1697	1697	0
372	20241022	144500	39844926	1697	1697	1697	1697	0
373	20241022	144400	39844926	1697	1697	1697	1697	0
374	20241022	144300	39844926	1697	1697	1697	1697	0
375	20241022	144200	39844926	1697	1697	1697	1697	0
376	20241022	144100	39844926	1697	1697	1697	1697	4
377	20241022	144000	39838138	1697	1697	1697	1697	0
378	20241022	143900	39838138	1697	1697	1697	1697	36
379	20241022	143800	39777046	1697	1697	1697	1697	0
380	20241022	143700	39777046	1697	1697	1697	1697	0
381	20241022	143600	39777046	1697	1697	1697	1697	0
382	20241022	143500	39777046	1697	1697	1697	1697	0
383	20241022	143400	39777046	1697	1697	1697	1697	0
384	20241022	143300	39777046	1697	1697	1697	1697	10
385	20241022	143200	39760076	1697	1697	1697	1697	0
386	20241022	143100	39760076	1697	1697	1697	1697	0
387	20241022	143000	39760076	1697	1697	1697	1697	0
388	20241022	142900	39760076	1697	1697	1697	1697	0
389	20241022	142800	39760076	1697	1697	1697	1697	0
390	20241022	142700	39760076	1697	1697	1697	1697	0
391	20241022	142600	39760076	1697	1697	1697	1697	0
392	20241022	142500	39760076	1697	1697	1697	1697	0
393	20241022	142400	39760076	1697	1697	1697	1697	22
394	20241022	142300	39722742	1698	1698	1698	1698	0
395	20241022	142200	39722742	1698	1698	1698	1698	0
396	20241022	142100	39722742	1698	1698	1698	1698	0
397	20241022	142000	39722742	1698	1698	1698	1698	0
398	20241022	141900	39722742	1698	1698	1698	1698	0
399	20241022	141800	39722742	1698	1698	1698	1698	0
400	20241022	141700	39722742	1698	1698	1698	1698	0
401	20241022	141600	39722742	1698	1698	1698	1698	0
402	20241022	141500	39722742	1698	1698	1698	1698	0
403	20241022	141400	39722742	1698	1698	1698	1698	27
404	20241022	141300	39676896	1699	1699	1699	1699	0
405	20241022	141200	39676896	1699	1699	1699	1699	0
406	20241022	141100	39676896	1699	1699	1699	1699	0
407	20241022	141000	39676896	1699	1699	1699	1699	0
408	20241022	140900	39676896	1699	1699	1699	1699	0
409	20241022	140800	39676896	1699	1699	1699	1699	20
410	20241022	140700	39642916	1699	1699	1699	1699	0
411	20241022	140600	39642916	1699	1699	1699	1699	0
412	20241022	140500	39642916	1699	1699	1699	1699	0
413	20241022	140400	39642916	1699	1699	1699	1699	0
414	20241022	140300	39642916	1699	1699	1699	1699	0
415	20241022	140200	39642916	1699	1699	1699	1699	70
416	20241022	140100	39523986	1700	1700	1700	1700	10
417	20241022	140000	39506986	1700	1700	1700	1700	2
418	20241022	135900	39503586	1699	1699	1699	1699	0
419	20241022	135800	39503586	1699	1699	1699	1699	0
420	20241022	135700	39503586	1699	1699	1699	1699	0
421	20241022	135600	39503586	1699	1699	1699	1699	0
422	20241022	135500	39503586	1699	1699	1699	1699	0
423	20241022	135400	39503586	1699	1699	1699	1699	0
424	20241022	135300	39503586	1699	1699	1699	1699	0
425	20241022	135200	39503586	1699	1699	1699	1699	0
426	20241022	135100	39503586	1699	1699	1699	1699	0
427	20241022	135000	39503586	1699	1699	1699	1699	0
428	20241022	134900	39503586	1699	1699	1699	1699	0
429	20241022	134800	39503586	1699	1699	1699	1699	0
430	20241022	134700	39503586	1699	1699	1699	1699	0
431	20241022	134600	39503586	1699	1699	1699	1699	0
432	20241022	134500	39503586	1699	1699	1699	1699	0
433	20241022	134400	39503586	1699	1699	1699	1699	0
434	20241022	134300	39503586	1699	1699	1699	1699	0
435	20241022	134200	39503586	1699	1699	1699	1699	0
436	20241022	134100	39503586	1699	1699	1699	1699	0
437	20241022	134000	39503586	1699	1699	1699	1699	0
438	20241022	133900	39503586	1699	1699	1699	1699	0
439	20241022	133800	39503586	1699	1699	1699	1699	0
440	20241022	133700	39503586	1699	1699	1699	1699	0
441	20241022	133600	39503586	1699	1699	1699	1699	0
442	20241022	133500	39503586	1699	1699	1699	1699	0
443	20241022	133400	39503586	1699	1699	1699	1699	54
444	20241022	133300	39411840	1699	1699	1699	1699	0
445	20241022	133200	39411840	1699	1699	1699	1699	0
446	20241022	133100	39411840	1699	1699	1699	1699	10
447	20241022	133000	39394850	1699	1699	1699	1699	0
448	20241022	132900	39394850	1699	1699	1699	1699	0
449	20241022	132800	39394850	1699	1699	1699	1699	0
450	20241022	132700	39394850	1699	1699	1699	1699	0
451	20241022	132600	39394850	1699	1699	1699	1699	0
452	20241022	132500	39394850	1699	1699	1699	1699	0
453	20241022	132400	39394850	1699	1699	1699	1699	1
454	20241022	132300	39393151	1699	1699	1699	1699	0
455	20241022	132200	39393151	1699	1699	1699	1699	0
456	20241022	132100	39393151	1699	1699	1699	1699	0
457	20241022	132000	39393151	1699	1699	1699	1699	0
458	20241022	131900	39393151	1699	1699	1699	1699	0
459	20241022	131800	39393151	1699	1699	1699	1699	0
460	20241022	131700	39393151	1699	1699	1699	1699	0
461	20241022	131600	39393151	1699	1699	1699	1699	0
462	20241022	131500	39393151	1699	1699	1699	1699	0
463	20241022	131400	39393151	1699	1699	1699	1699	0
464	20241022	131300	39393151	1699	1699	1699	1699	0
465	20241022	131200	39393151	1699	1699	1699	1699	0
466	20241022	131100	39393151	1699	1699	1699	1699	0
467	20241022	131000	39393151	1699	1699	1699	1699	0
468	20241022	130900	39393151	1699	1699	1699	1699	0
469	20241022	130800	39393151	1699	1699	1699	1699	0
470	20241022	130700	39393151	1699	1699	1699	1699	0
471	20241022	130600	39393151	1699	1699	1699	1699	373
472	20241022	130500	38759424	1699	1699	1699	1699	0
473	20241022	130400	38759424	1699	1699	1699	1699	0
474	20241022	130300	38759424	1699	1699	1699	1699	0
475	20241022	130200	38759424	1699	1699	1699	1699	10
476	20241022	130100	38742434	1699	1699	1699	1699	0
477	20241022	130000	38742434	1699	1699	1699	1699	0
478	20241022	125900	38742434	1699	1699	1699	1699	0
479	20241022	125800	38742434	1699	1699	1699	1699	0
480	20241022	125700	38742434	1699	1699	1699	1699	0
481	20241022	125600	38742434	1699	1699	1699	1699	0
482	20241022	125500	38742434	1699	1699	1699	1699	0
483	20241022	125400	38742434	1699	1699	1699	1699	0
484	20241022	125300	38742434	1699	1699	1699	1699	0
485	20241022	125200	38742434	1699	1699	1699	1699	0
486	20241022	125100	38742434	1699	1699	1699	1699	0
487	20241022	125000	38742434	1699	1699	1699	1699	0
488	20241022	124900	38742434	1699	1699	1699	1699	0
489	20241022	124800	38742434	1699	1699	1699	1699	3
490	20241022	124700	38737337	1699	1699	1699	1699	0
491	20241022	124600	38737337	1699	1699	1699	1699	0
492	20241022	124500	38737337	1699	1699	1699	1699	0
493	20241022	124400	38737337	1699	1699	1699	1699	0
494	20241022	124300	38737337	1699	1699	1699	1699	0
495	20241022	124200	38737337	1699	1699	1699	1699	0
496	20241022	124100	38737337	1699	1699	1699	1699	46
497	20241022	124000	38659183	1699	1699	1699	1699	0
498	20241022	123900	38659183	1699	1699	1699	1699	0
499	20241022	123800	38659183	1699	1699	1699	1699	0
500	20241022	123700	38659183	1699	1699	1699	1699	14
501	20241022	123600	38635397	1699	1699	1699	1699	3
502	20241022	123500	38630300	1699	1699	1699	1699	0
503	20241022	123400	38630300	1699	1699	1699	1699	0
504	20241022	123300	38630300	1699	1699	1699	1699	7
505	20241022	123200	38618407	1700	1700	1700	1700	0
506	20241022	123100	38618407	1700	1700	1700	1700	0
507	20241022	123000	38618407	1700	1700	1700	1700	0
508	20241022	122900	38618407	1700	1700	1700	1700	0
509	20241022	122800	38618407	1700	1700	1700	1700	0
510	20241022	122700	38618407	1700	1700	1700	1700	0
511	20241022	122600	38618407	1700	1700	1700	1700	0
512	20241022	122500	38618407	1700	1700	1700	1700	0
513	20241022	122400	38618407	1700	1700	1700	1700	0
514	20241022	122300	38618407	1700	1700	1700	1700	0
515	20241022	122200	38618407	1700	1700	1700	1700	0
516	20241022	122100	38618407	1700	1700	1700	1700	0
517	20241022	122000	38618407	1700	1700	1700	1700	50
518	20241022	121900	38533407	1700	1700	1700	1700	0
519	20241022	121800	38533407	1700	1700	1700	1700	0
520	20241022	121700	38533407	1700	1700	1700	1700	0
521	20241022	121600	38533407	1700	1700	1700	1700	0
522	20241022	121500	38533407	1700	1700	1700	1700	0
523	20241022	121400	38533407	1700	1700	1700	1700	0
524	20241022	121300	38533407	1700	1700	1700	1700	0
525	20241022	121200	38533407	1700	1699	1700	1699	2000
526	20241022	121100	35133459	1697	1697	1697	1697	0
527	20241022	121000	35133459	1697	1697	1697	1697	1
528	20241022	120900	35131762	1698	1698	1698	1698	0
529	20241022	120800	35131762	1698	1698	1698	1698	0
530	20241022	120700	35131762	1698	1698	1698	1698	0
531	20241022	120600	35131762	1698	1698	1698	1698	0
532	20241022	120500	35131762	1698	1698	1698	1698	0
533	20241022	120400	35131762	1698	1698	1698	1698	1001
534	20241022	120300	33432064	1698	1699	1699	1698	4
535	20241022	120200	33425270	1699	1699	1699	1699	0
536	20241022	120100	33425270	1699	1699	1699	1699	0
537	20241022	120000	33425270	1699	1699	1699	1699	1
538	20241022	115900	33423571	1696	1696	1696	1696	2
539	20241022	115800	33420179	1700	1700	1700	1700	0
540	20241022	115700	33420179	1700	1700	1700	1700	1
541	20241022	115600	33418479	1700	1699	1700	1699	115
542	20241022	115500	33223002	1700	1700	1700	1700	0
543	20241022	115400	33223002	1700	1700	1700	1700	0
544	20241022	115300	33223002	1700	1700	1700	1700	0
545	20241022	115200	33223002	1700	1700	1700	1700	0
546	20241022	115100	33223002	1700	1700	1700	1700	0
547	20241022	115000	33223002	1700	1700	1700	1700	0
548	20241022	114900	33223002	1700	1699	1700	1699	11
549	20241022	114800	33204312	1697	1697	1697	1697	0
550	20241022	114700	33204312	1697	1697	1697	1697	0
551	20241022	114600	33204312	1697	1697	1697	1697	4
552	20241022	114500	33197524	1698	1699	1699	1698	336
553	20241022	114400	32626991	1699	1699	1699	1699	0
554	20241022	114300	32626991	1699	1699	1699	1699	0
555	20241022	114200	32626991	1699	1699	1699	1699	3
556	20241022	114100	32621894	1698	1698	1698	1698	0
557	20241022	114000	32621894	1698	1698	1698	1698	0
558	20241022	113900	32621894	1698	1698	1698	1698	0
559	20241022	113800	32621894	1698	1698	1698	1698	0
560	20241022	113700	32621894	1698	1698	1698	1698	0
561	20241022	113600	32621894	1698	1698	1698	1698	0
562	20241022	113500	32621894	1698	1698	1698	1698	0
563	20241022	113400	32621894	1698	1698	1698	1698	0
564	20241022	113300	32621894	1698	1698	1698	1698	0
565	20241022	113200	32621894	1698	1698	1698	1698	0
566	20241022	113100	32621894	1698	1698	1698	1698	0
567	20241022	113000	32621894	1698	1698	1698	1698	0
568	20241022	112900	32621894	1698	1698	1698	1698	0
569	20241022	112800	32621894	1698	1698	1698	1698	0
570	20241022	112700	32621894	1698	1698	1698	1698	0
571	20241022	112600	32621894	1698	1698	1698	1698	0
572	20241022	112500	32621894	1698	1698	1698	1698	0
573	20241022	112400	32621894	1698	1698	1698	1698	12
574	20241022	112300	32601518	1700	1700	1700	1700	0
575	20241022	112200	32601518	1700	1700	1700	1700	20
576	20241022	112100	32567518	1700	1700	1700	1700	0
577	20241022	112000	32567518	1700	1700	1700	1700	0
578	20241022	111900	32567518	1700	1700	1700	1700	0
579	20241022	111800	32567518	1700	1700	1700	1699	141
580	20241022	111700	32327841	1723	1723	1723	1723	0
581	20241022	111600	32327841	1723	1723	1723	1723	0
582	20241022	111500	32327841	1723	1723	1723	1723	0
583	20241022	111400	32327841	1723	1723	1723	1723	0
584	20241022	111300	32327841	1723	1723	1723	1723	0
585	20241022	111200	32327841	1723	1723	1723	1723	0
586	20241022	111100	32327841	1723	1723	1723	1723	0
587	20241022	111000	32327841	1723	1723	1723	1723	0
588	20241022	110900	32327841	1723	1723	1723	1723	0
589	20241022	110800	32327841	1723	1723	1723	1723	0
590	20241022	110700	32327841	1723	1723	1723	1723	0
591	20241022	110600	32327841	1723	1723	1723	1723	0
592	20241022	110500	32327841	1723	1723	1723	1723	0
593	20241022	110400	32327841	1723	1707	1723	1707	200
594	20241022	110300	31985929	1708	1705	1708	1705	4
595	20241022	110200	31979103	1690	1690	1690	1690	0
596	20241022	110100	31979103	1690	1690	1690	1690	0
597	20241022	110000	31979103	1690	1690	1690	1690	0
598	20241022	105900	31979103	1690	1691	1691	1690	300
599	20241022	105800	31472090	1690	1690	1690	1690	0
600	20241022	105700	31472090	1690	1690	1690	1690	0
601	20241022	105600	31472090	1690	1690	1690	1690	0
602	20241022	105500	31472090	1690	1690	1690	1690	0
603	20241022	105400	31472090	1690	1695	1695	1690	1136
604	20241022	105300	29549033	1695	1695	1695	1695	0
605	20241022	105200	29549033	1695	1695	1695	1695	0
606	20241022	105100	29549033	1695	1695	1695	1695	0
607	20241022	105000	29549033	1695	1695	1695	1695	0
608	20241022	104900	29549033	1695	1695	1695	1695	0
609	20241022	104800	29549033	1695	1698	1698	1695	750
610	20241022	104700	28277224	1699	1699	1699	1699	0
611	20241022	104600	28277224	1699	1699	1699	1699	0
612	20241022	104500	28277224	1699	1699	1699	1699	0
613	20241022	104400	28277224	1699	1699	1699	1699	0
614	20241022	104300	28277224	1699	1699	1699	1699	15
615	20241022	104200	28251739	1699	1699	1699	1699	1
616	20241022	104100	28250040	1699	1699	1699	1699	1
617	20241022	104000	28248341	1699	1699	1699	1699	0
618	20241022	103900	28248341	1699	1699	1699	1699	34
619	20241022	103800	28190575	1699	1699	1699	1699	0
620	20241022	103700	28190575	1699	1699	1699	1699	0
621	20241022	103600	28190575	1699	1699	1699	1699	0
622	20241022	103500	28190575	1699	1699	1699	1699	0
623	20241022	103400	28190575	1699	1699	1699	1699	4
624	20241022	103300	28183779	1707	1707	1707	1707	0
625	20241022	103200	28183779	1707	1707	1707	1707	0
626	20241022	103100	28183779	1707	1707	1707	1707	0
627	20241022	103000	28183779	1707	1707	1707	1707	0
628	20241022	102900	28183779	1707	1707	1707	1707	0
629	20241022	102800	28183779	1707	1707	1707	1707	0
630	20241022	102700	28183779	1707	1707	1707	1707	0
631	20241022	102600	28183779	1707	1707	1707	1707	0
632	20241022	102500	28183779	1707	1707	1707	1707	0
633	20241022	102400	28183779	1707	1707	1707	1707	0
634	20241022	102300	28183779	1707	1707	1707	1707	0
635	20241022	102200	28183779	1707	1707	1707	1707	0
636	20241022	102100	28183779	1707	1707	1707	1707	0
637	20241022	102000	28183779	1707	1707	1707	1707	0
638	20241022	101900	28183779	1707	1707	1707	1707	0
639	20241022	101800	28183779	1707	1707	1707	1707	0
640	20241022	101700	28183779	1707	1707	1707	1707	0
641	20241022	101600	28183779	1707	1707	1707	1707	0
642	20241022	101500	28183779	1707	1707	1707	1707	0
643	20241022	101400	28183779	1707	1707	1707	1707	19
644	20241022	101300	28151346	1706	1706	1706	1706	49
645	20241022	101200	28067752	1707	1707	1707	1707	0
646	20241022	101100	28067752	1707	1707	1707	1707	11
647	20241022	101000	28048975	1700	1700	1700	1700	116
648	20241022	100900	27851775	1700	1700	1700	1700	0
649	20241022	100800	27851775	1700	1700	1700	1700	0
650	20241022	100700	27851775	1700	1700	1700	1700	0
651	20241022	100600	27851775	1700	1700	1700	1700	0
652	20241022	100500	27851775	1700	1699	1700	1699	12
653	20241022	100400	27831376	1699	1699	1699	1699	1
654	20241022	100300	27829677	1700	1700	1700	1700	0
655	20241022	100200	27829677	1700	1700	1700	1700	2
656	20241022	100100	27826277	1700	1697	1700	1697	50
657	20241022	100000	27741424	1697	1697	1697	1697	0
658	20241022	095900	27741424	1697	1697	1697	1697	100
659	20241022	095800	27571724	1697	1697	1697	1697	9
660	20241022	095700	27556451	1697	1697	1697	1697	1
661	20241022	095600	27554754	1697	1705	1705	1697	7706
662	20241022	095500	14426630	1705	1705	1705	1705	54
663	20241022	095400	14334560	1716	1716	1716	1716	0
664	20241022	095300	14334560	1716	1716	1716	1716	0
665	20241022	095200	14334560	1716	1716	1716	1716	0
666	20241022	095100	14334560	1716	1716	1716	1716	0
667	20241022	095000	14334560	1716	1716	1716	1716	0
668	20241022	094900	14334560	1716	1716	1716	1716	0
669	20241022	094800	14334560	1716	1716	1716	1716	0
670	20241022	094700	14334560	1716	1716	1716	1716	0
671	20241022	094600	14334560	1716	1716	1716	1716	0
672	20241022	094500	14334560	1716	1716	1716	1716	0
673	20241022	094400	14334560	1716	1716	1716	1716	0
674	20241022	094300	14334560	1716	1716	1716	1716	0
675	20241022	094200	14334560	1716	1716	1716	1716	5
676	20241022	094100	14325980	1716	1716	1716	1716	3
677	20241022	094000	14320832	1715	1715	1715	1715	1
678	20241022	093900	14319117	1704	1704	1704	1704	461
679	20241022	093800	13533573	1705	1706	1706	1705	353
680	20241022	093700	12931669	1706	1706	1706	1706	0
681	20241022	093600	12931669	1706	1706	1706	1706	0
682	20241022	093500	12931669	1706	1706	1706	1706	1
683	20241022	093400	12929963	1706	1706	1706	1706	0
684	20241022	093300	12929963	1706	1707	1707	1706	173
685	20241022	093200	12634824	1706	1706	1706	1706	0
686	20241022	093100	12634824	1706	1710	1710	1706	37
687	20241022	093000	12571660	1709	1709	1709	1708	592
688	20241022	092900	11559934	1710	1710	1710	1710	2
689	20241022	092800	11556514	1711	1712	1712	1711	4
690	20241022	092700	11549668	1714	1713	1715	1713	6
691	20241022	092600	11539384	1725	1725	1725	1725	0
692	20241022	092500	11539384	1725	1725	1725	1725	0
693	20241022	092400	11539384	1725	1721	1725	1721	2
694	20241022	092300	11535938	1705	1705	1705	1705	0
695	20241022	092200	11535938	1705	1705	1705	1705	0
696	20241022	092100	11535938	1705	1705	1705	1705	0
697	20241022	092000	11535938	1705	1705	1705	1705	0
698	20241022	091900	11535938	1705	1705	1705	1705	0
699	20241022	091800	11535938	1705	1705	1705	1705	100
700	20241022	091700	11365438	1705	1705	1705	1705	139
701	20241022	091600	11128443	1705	1707	1707	1705	809
702	20241022	091500	9748419	1707	1707	1707	1707	110
703	20241022	091400	9560649	1726	1726	1726	1726	0
704	20241022	091300	9560649	1726	1726	1726	1726	0
705	20241022	091200	9560649	1726	1726	1726	1726	1
706	20241022	091100	9558923	1706	1706	1706	1706	0
707	20241022	091000	9558923	1706	1706	1706	1706	0
708	20241022	090900	9558923	1706	1706	1706	1706	0
709	20241022	090800	9558923	1706	1730	1730	1706	22
710	20241022	090700	9521367	1705	1706	1706	1705	124
711	20241022	090600	9309925	1706	1708	1708	1706	376
712	20241022	090500	8668034	1708	1713	1713	1708	2507
713	20241022	090400	4376715	1713	1713	1713	1713	0
714	20241022	090300	4376715	1713	1713	1713	1713	0
715	20241022	090200	4376715	1713	1713	1713	1713	0
716	20241022	090100	4376715	1713	1713	1713	1713	0
717	20241022	090000	4376715	1713	1713	1713	1713	2555