KissMeData/089230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200200	96590337	1357	1357	1357	1357	1166
3	20241022	200100	96590337	1357	1357	1357	1357	0
4	20241022	200000	96590337	1357	1357	1357	1357	0
5	20241022	195900	96590337	1357	1357	1357	1357	0
6	20241022	195800	96590337	1357	1357	1357	1357	0
7	20241022	195700	96590337	1357	1357	1357	1357	0
8	20241022	195600	96590337	1357	1357	1357	1357	0
9	20241022	195500	96590337	1357	1357	1357	1357	0
10	20241022	195400	96590337	1357	1357	1357	1357	0
11	20241022	195300	96590337	1357	1357	1357	1357	0
12	20241022	195200	96590337	1357	1357	1357	1357	0
13	20241022	195100	96590337	1357	1357	1357	1357	0
14	20241022	195000	96590337	1357	1357	1357	1357	0
15	20241022	194900	96590337	1357	1357	1357	1357	0
16	20241022	194800	96590337	1357	1357	1357	1357	0
17	20241022	194700	96590337	1357	1357	1357	1357	0
18	20241022	194600	96590337	1357	1357	1357	1357	0
19	20241022	194500	96590337	1357	1357	1357	1357	0
20	20241022	194400	96590337	1357	1357	1357	1357	0
21	20241022	194300	96590337	1357	1357	1357	1357	0
22	20241022	194200	96590337	1357	1357	1357	1357	0
23	20241022	194100	96590337	1357	1357	1357	1357	0
24	20241022	194000	96590337	1357	1357	1357	1357	0
25	20241022	193900	96590337	1357	1357	1357	1357	0
26	20241022	193800	96590337	1357	1357	1357	1357	0
27	20241022	193700	96590337	1357	1357	1357	1357	0
28	20241022	193600	96590337	1357	1357	1357	1357	0
29	20241022	193500	96590337	1357	1357	1357	1357	0
30	20241022	193400	96590337	1357	1357	1357	1357	0
31	20241022	193300	96590337	1357	1357	1357	1357	0
32	20241022	193200	96590337	1357	1357	1357	1357	1166
33	20241022	193100	96590337	1357	1357	1357	1357	0
34	20241022	193000	96590337	1357	1357	1357	1357	0
35	20241022	192900	96590337	1357	1357	1357	1357	0
36	20241022	192800	96590337	1357	1357	1357	1357	0
37	20241022	192700	96590337	1357	1357	1357	1357	0
38	20241022	192600	96590337	1357	1357	1357	1357	0
39	20241022	192500	96590337	1357	1357	1357	1357	0
40	20241022	192400	96590337	1357	1357	1357	1357	0
41	20241022	192300	96590337	1357	1357	1357	1357	0
42	20241022	192200	96590337	1357	1357	1357	1357	0
43	20241022	192100	96590337	1357	1357	1357	1357	0
44	20241022	192000	96590337	1357	1357	1357	1357	0
45	20241022	191900	96590337	1357	1357	1357	1357	0
46	20241022	191800	96590337	1357	1357	1357	1357	0
47	20241022	191700	96590337	1357	1357	1357	1357	0
48	20241022	191600	96590337	1357	1357	1357	1357	0
49	20241022	191500	96590337	1357	1357	1357	1357	0
50	20241022	191400	96590337	1357	1357	1357	1357	0
51	20241022	191300	96590337	1357	1357	1357	1357	0
52	20241022	191200	96590337	1357	1357	1357	1357	0
53	20241022	191100	96590337	1357	1357	1357	1357	0
54	20241022	191000	96590337	1357	1357	1357	1357	0
55	20241022	190900	96590337	1357	1357	1357	1357	0
56	20241022	190800	96590337	1357	1357	1357	1357	0
57	20241022	190700	96590337	1357	1357	1357	1357	0
58	20241022	190600	96590337	1357	1357	1357	1357	0
59	20241022	190500	96590337	1357	1357	1357	1357	0
60	20241022	190400	96590337	1357	1357	1357	1357	0
61	20241022	190300	96590337	1357	1357	1357	1357	0
62	20241022	190200	96590337	1357	1357	1357	1357	1166
63	20241022	190100	96590337	1357	1357	1357	1357	0
64	20241022	190000	96590337	1357	1357	1357	1357	0
65	20241022	185900	96590337	1357	1357	1357	1357	0
66	20241022	185800	96590337	1357	1357	1357	1357	0
67	20241022	185700	96590337	1357	1357	1357	1357	0
68	20241022	185600	96590337	1357	1357	1357	1357	0
69	20241022	185500	96590337	1357	1357	1357	1357	0
70	20241022	185400	96590337	1357	1357	1357	1357	0
71	20241022	185300	96590337	1357	1357	1357	1357	0
72	20241022	185200	96590337	1357	1357	1357	1357	0
73	20241022	185100	96590337	1357	1357	1357	1357	0
74	20241022	185000	96590337	1357	1357	1357	1357	0
75	20241022	184900	96590337	1357	1357	1357	1357	0
76	20241022	184800	96590337	1357	1357	1357	1357	0
77	20241022	184700	96590337	1357	1357	1357	1357	0
78	20241022	184600	96590337	1357	1357	1357	1357	0
79	20241022	184500	96590337	1357	1357	1357	1357	0
80	20241022	184400	96590337	1357	1357	1357	1357	0
81	20241022	184300	96590337	1357	1357	1357	1357	0
82	20241022	184200	96590337	1357	1357	1357	1357	0
83	20241022	184100	96590337	1357	1357	1357	1357	0
84	20241022	184000	96590337	1357	1357	1357	1357	0
85	20241022	183900	96590337	1357	1357	1357	1357	0
86	20241022	183800	96590337	1357	1357	1357	1357	0
87	20241022	183700	96590337	1357	1357	1357	1357	0
88	20241022	183600	96590337	1357	1357	1357	1357	0
89	20241022	183500	96590337	1357	1357	1357	1357	0
90	20241022	183400	96590337	1357	1357	1357	1357	0
91	20241022	183300	96590337	1357	1357	1357	1357	0
92	20241022	183200	96590337	1357	1357	1357	1357	1166
93	20241022	183100	96590337	1357	1357	1357	1357	0
94	20241022	183000	96590337	1357	1357	1357	1357	0
95	20241022	182900	96590337	1357	1357	1357	1357	0
96	20241022	182800	96590337	1357	1357	1357	1357	0
97	20241022	182700	96590337	1357	1357	1357	1357	0
98	20241022	182600	96590337	1357	1357	1357	1357	0
99	20241022	182500	96590337	1357	1357	1357	1357	0
100	20241022	182400	96590337	1357	1357	1357	1357	0
101	20241022	182300	96590337	1357	1357	1357	1357	0
102	20241022	182200	96590337	1357	1357	1357	1357	0
103	20241022	182100	96590337	1357	1357	1357	1357	0
104	20241022	182000	96590337	1357	1357	1357	1357	0
105	20241022	181900	96590337	1357	1357	1357	1357	0
106	20241022	181800	96590337	1357	1357	1357	1357	0
107	20241022	181700	96590337	1357	1357	1357	1357	0
108	20241022	181600	96590337	1357	1357	1357	1357	0
109	20241022	181500	96590337	1357	1357	1357	1357	0
110	20241022	181400	96590337	1357	1357	1357	1357	0
111	20241022	181300	96590337	1357	1357	1357	1357	0
112	20241022	181200	96590337	1357	1357	1357	1357	0
113	20241022	181100	96590337	1357	1357	1357	1357	0
114	20241022	181000	96590337	1357	1357	1357	1357	0
115	20241022	180900	96590337	1357	1357	1357	1357	0
116	20241022	180800	96590337	1357	1357	1357	1357	0
117	20241022	180700	96590337	1357	1357	1357	1357	0
118	20241022	180600	96590337	1357	1357	1357	1357	0
119	20241022	180500	96590337	1357	1357	1357	1357	0
120	20241022	180400	96590337	1357	1357	1357	1357	0
121	20241022	180300	96590337	1357	1357	1357	1357	0
122	20241022	180200	96590337	1357	1357	1357	1357	1166
123	20241022	180100	96590337	1357	1357	1357	1357	0
124	20241022	180000	96590337	1357	1357	1357	1357	0
125	20241022	175900	96590337	1357	1357	1357	1357	0
126	20241022	175800	96590337	1357	1357	1357	1357	0
127	20241022	175700	96590337	1357	1357	1357	1357	0
128	20241022	175600	96590337	1357	1357	1357	1357	0
129	20241022	175500	96590337	1357	1357	1357	1357	0
130	20241022	175400	96590337	1357	1357	1357	1357	0
131	20241022	175300	96590337	1357	1357	1357	1357	0
132	20241022	175200	96590337	1357	1357	1357	1357	0
133	20241022	175100	96590337	1357	1357	1357	1357	0
134	20241022	175000	96590337	1357	1357	1357	1357	0
135	20241022	174900	96590337	1357	1357	1357	1357	0
136	20241022	174800	96590337	1357	1357	1357	1357	0
137	20241022	174700	96590337	1357	1357	1357	1357	0
138	20241022	174600	96590337	1357	1357	1357	1357	0
139	20241022	174500	96590337	1357	1357	1357	1357	0
140	20241022	174400	96590337	1357	1357	1357	1357	0
141	20241022	174300	96590337	1357	1357	1357	1357	0
142	20241022	174200	96590337	1357	1357	1357	1357	0
143	20241022	174100	96590337	1357	1357	1357	1357	0
144	20241022	174000	96590337	1357	1357	1357	1357	0
145	20241022	173900	96590337	1357	1357	1357	1357	0
146	20241022	173800	96590337	1357	1357	1357	1357	0
147	20241022	173700	96590337	1357	1357	1357	1357	0
148	20241022	173600	96590337	1357	1357	1357	1357	0
149	20241022	173500	96590337	1357	1357	1357	1357	0
150	20241022	173400	96590337	1357	1357	1357	1357	0
151	20241022	173300	96590337	1357	1357	1357	1357	0
152	20241022	173200	96590337	1357	1357	1357	1357	1166
153	20241022	173100	96590337	1357	1357	1357	1357	0
154	20241022	173000	96590337	1357	1357	1357	1357	0
155	20241022	172900	96590337	1357	1357	1357	1357	0
156	20241022	172800	96590337	1357	1357	1357	1357	0
157	20241022	172700	96590337	1357	1357	1357	1357	0
158	20241022	172600	96590337	1357	1357	1357	1357	0
159	20241022	172500	96590337	1357	1357	1357	1357	0
160	20241022	172400	96590337	1357	1357	1357	1357	0
161	20241022	172300	96590337	1357	1357	1357	1357	0
162	20241022	172200	96590337	1357	1357	1357	1357	0
163	20241022	172100	96590337	1357	1357	1357	1357	0
164	20241022	172000	96590337	1357	1357	1357	1357	0
165	20241022	171900	96590337	1357	1357	1357	1357	0
166	20241022	171800	96590337	1357	1357	1357	1357	0
167	20241022	171700	96590337	1357	1357	1357	1357	0
168	20241022	171600	96590337	1357	1357	1357	1357	0
169	20241022	171500	96590337	1357	1357	1357	1357	0
170	20241022	171400	96590337	1357	1357	1357	1357	0
171	20241022	171300	96590337	1357	1357	1357	1357	0
172	20241022	171200	96590337	1357	1357	1357	1357	0
173	20241022	171100	96590337	1357	1357	1357	1357	0
174	20241022	171000	96590337	1357	1357	1357	1357	0
175	20241022	170900	96590337	1357	1357	1357	1357	0
176	20241022	170800	96590337	1357	1357	1357	1357	0
177	20241022	170700	96590337	1357	1357	1357	1357	0
178	20241022	170600	96590337	1357	1357	1357	1357	0
179	20241022	170500	96590337	1357	1357	1357	1357	0
180	20241022	170400	96590337	1357	1357	1357	1357	0
181	20241022	170300	96590337	1357	1357	1357	1357	0
182	20241022	170200	96590337	1357	1357	1357	1357	1166
183	20241022	170100	96590337	1357	1357	1357	1357	0
184	20241022	170000	96590337	1357	1357	1357	1357	0
185	20241022	165900	96590337	1357	1357	1357	1357	0
186	20241022	165800	96590337	1357	1357	1357	1357	0
187	20241022	165700	96590337	1357	1357	1357	1357	0
188	20241022	165600	96590337	1357	1357	1357	1357	0
189	20241022	165500	96590337	1357	1357	1357	1357	0
190	20241022	165400	96590337	1357	1357	1357	1357	0
191	20241022	165300	96590337	1357	1357	1357	1357	0
192	20241022	165200	96590337	1357	1357	1357	1357	0
193	20241022	165100	96590337	1357	1357	1357	1357	0
194	20241022	165000	96590337	1357	1357	1357	1357	0
195	20241022	164900	96590337	1357	1357	1357	1357	0
196	20241022	164800	96590337	1357	1357	1357	1357	0
197	20241022	164700	96590337	1357	1357	1357	1357	0
198	20241022	164600	96590337	1357	1357	1357	1357	0
199	20241022	164500	96590337	1357	1357	1357	1357	0
200	20241022	164400	96590337	1357	1357	1357	1357	0
201	20241022	164300	96590337	1357	1357	1357	1357	0
202	20241022	164200	96590337	1357	1357	1357	1357	0
203	20241022	164100	96590337	1357	1357	1357	1357	0
204	20241022	164000	96590337	1357	1357	1357	1357	0
205	20241022	163900	96590337	1357	1357	1357	1357	0
206	20241022	163800	96590337	1357	1357	1357	1357	0
207	20241022	163700	96590337	1357	1357	1357	1357	0
208	20241022	163600	96590337	1357	1357	1357	1357	0
209	20241022	163500	96590337	1357	1357	1357	1357	0
210	20241022	163400	96590337	1357	1357	1357	1357	0
211	20241022	163300	96590337	1357	1357	1357	1357	0
212	20241022	163200	96590337	1357	1357	1357	1357	1166
213	20241022	163100	96590337	1357	1357	1357	1357	0
214	20241022	163000	96590337	1357	1357	1357	1357	0
215	20241022	162900	96590337	1357	1357	1357	1357	0
216	20241022	162800	96590337	1357	1357	1357	1357	0
217	20241022	162700	96590337	1357	1357	1357	1357	0
218	20241022	162600	96590337	1357	1357	1357	1357	0
219	20241022	162500	96590337	1357	1357	1357	1357	0
220	20241022	162400	96590337	1357	1357	1357	1357	0
221	20241022	162300	96590337	1357	1357	1357	1357	0
222	20241022	162200	96590337	1357	1357	1357	1357	0
223	20241022	162100	96590337	1357	1357	1357	1357	0
224	20241022	162000	96590337	1357	1357	1357	1357	0
225	20241022	161900	96590337	1357	1357	1357	1357	0
226	20241022	161800	96590337	1357	1357	1357	1357	0
227	20241022	161700	96590337	1357	1357	1357	1357	0
228	20241022	161600	96590337	1357	1357	1357	1357	0
229	20241022	161500	96590337	1357	1357	1357	1357	0
230	20241022	161400	96590337	1357	1357	1357	1357	0
231	20241022	161300	96590337	1357	1357	1357	1357	0
232	20241022	161200	96590337	1357	1357	1357	1357	0
233	20241022	161100	96590337	1357	1357	1357	1357	0
234	20241022	161000	96590337	1357	1357	1357	1357	0
235	20241022	160900	96590337	1357	1357	1357	1357	0
236	20241022	160800	96590337	1357	1357	1357	1357	0
237	20241022	160700	96590337	1357	1357	1357	1357	0
238	20241022	160600	96590337	1357	1357	1357	1357	0
239	20241022	160500	96590337	1357	1357	1357	1357	0
240	20241022	160400	96590337	1357	1357	1357	1357	0
241	20241022	160300	96590337	1357	1357	1357	1357	0
242	20241022	160200	96590337	1357	1357	1357	1357	1166
243	20241022	160100	96590337	1357	1357	1357	1357	0
244	20241022	160000	96590337	1357	1357	1357	1357	0
245	20241022	155900	96590337	1357	1357	1357	1357	0
246	20241022	155800	96590337	1357	1357	1357	1357	0
247	20241022	155700	96590337	1357	1357	1357	1357	0
248	20241022	155600	96590337	1357	1357	1357	1357	0
249	20241022	155500	96590337	1357	1357	1357	1357	0
250	20241022	155400	96590337	1357	1357	1357	1357	0
251	20241022	155300	96590337	1357	1357	1357	1357	0
252	20241022	155200	96590337	1357	1357	1357	1357	0
253	20241022	155100	96590337	1357	1357	1357	1357	0
254	20241022	155000	96590337	1357	1357	1357	1357	0
255	20241022	154900	96590337	1357	1357	1357	1357	0
256	20241022	154800	96590337	1357	1357	1357	1357	0
257	20241022	154700	96590337	1357	1357	1357	1357	0
258	20241022	154600	96590337	1357	1357	1357	1357	0
259	20241022	154500	96590337	1357	1357	1357	1357	0
260	20241022	154400	96590337	1357	1357	1357	1357	0
261	20241022	154300	96590337	1357	1357	1357	1357	0
262	20241022	154200	96590337	1357	1357	1357	1357	0
263	20241022	154100	96590337	1357	1357	1357	1357	0
264	20241022	154000	96590337	1357	1357	1357	1357	0
265	20241022	153900	96590337	1357	1357	1357	1357	0
266	20241022	153800	96590337	1357	1357	1357	1357	0
267	20241022	153700	96590337	1357	1357	1357	1357	0
268	20241022	153600	96590337	1357	1357	1357	1357	0
269	20241022	153500	96590337	1357	1357	1357	1357	0
270	20241022	153400	96590337	1357	1357	1357	1357	0
271	20241022	153300	96590337	1357	1357	1357	1357	0
272	20241022	153200	96590337	1357	1357	1357	1357	1166
273	20241022	153100	96590337	1357	1357	1357	1357	0
274	20241022	153000	96590337	1357	1357	1357	1357	1166
275	20241022	152900	95008075	1342	1342	1342	1342	0
276	20241022	152800	95008075	1342	1342	1342	1342	0
277	20241022	152700	95008075	1342	1342	1342	1342	0
278	20241022	152600	95008075	1342	1342	1342	1342	0
279	20241022	152500	95008075	1342	1342	1342	1342	0
280	20241022	152400	95008075	1342	1342	1342	1342	0
281	20241022	152300	95008075	1342	1342	1342	1342	0
282	20241022	152200	95008075	1342	1342	1342	1342	0
283	20241022	152100	95008075	1342	1342	1342	1342	0
284	20241022	152000	95008075	1342	1342	1342	1342	0
285	20241022	151900	95008075	1342	1342	1342	1342	0
286	20241022	151800	95008075	1342	1335	1342	1335	1804
287	20241022	151700	92592003	1335	1334	1335	1334	2000
288	20241022	151600	89922600	1334	1334	1334	1334	0
289	20241022	151500	89922600	1334	1334	1334	1334	0
290	20241022	151400	89922600	1334	1334	1334	1334	0
291	20241022	151300	89922600	1334	1334	1334	1334	0
292	20241022	151200	89922600	1334	1331	1334	1331	510
293	20241022	151100	89242477	1331	1331	1331	1331	0
294	20241022	151000	89242477	1331	1331	1331	1331	0
295	20241022	150900	89242477	1331	1331	1331	1331	0
296	20241022	150800	89242477	1331	1331	1331	1331	2004
297	20241022	150700	86575153	1331	1331	1331	1331	501
298	20241022	150600	85908322	1334	1334	1334	1334	0
299	20241022	150500	85908322	1334	1334	1334	1334	0
300	20241022	150400	85908322	1334	1334	1334	1334	0
301	20241022	150300	85908322	1334	1334	1334	1334	0
302	20241022	150200	85908322	1334	1334	1334	1334	0
303	20241022	150100	85908322	1334	1334	1334	1334	0
304	20241022	150000	85908322	1334	1334	1334	1334	0
305	20241022	145900	85908322	1334	1334	1334	1334	0
306	20241022	145800	85908322	1334	1334	1334	1334	0
307	20241022	145700	85908322	1334	1334	1334	1334	20
308	20241022	145600	85881642	1334	1334	1334	1334	0
309	20241022	145500	85881642	1334	1334	1334	1334	2
310	20241022	145400	85878974	1331	1334	1334	1331	60
311	20241022	145300	85799010	1334	1334	1334	1334	2
312	20241022	145200	85796342	1334	1334	1334	1334	0
313	20241022	145100	85796342	1334	1334	1334	1334	1
314	20241022	145000	85795008	1333	1333	1333	1333	0
315	20241022	144900	85795008	1333	1334	1334	1333	45
316	20241022	144800	85735013	1333	1333	1333	1333	100
317	20241022	144700	85601713	1333	1333	1333	1333	0
318	20241022	144600	85601713	1333	1335	1335	1333	217
319	20241022	144500	85312150	1335	1335	1335	1335	0
320	20241022	144400	85312150	1335	1335	1335	1335	0
321	20241022	144300	85312150	1335	1335	1335	1335	0
322	20241022	144200	85312150	1335	1335	1335	1335	0
323	20241022	144100	85312150	1335	1335	1335	1335	0
324	20241022	144000	85312150	1335	1335	1335	1335	0
325	20241022	143900	85312150	1335	1335	1335	1335	0
326	20241022	143800	85312150	1335	1335	1335	1335	1
327	20241022	143700	85310815	1339	1339	1339	1339	1
328	20241022	143600	85309476	1333	1333	1333	1333	0
329	20241022	143500	85309476	1333	1333	1333	1333	0
330	20241022	143400	85309476	1333	1333	1333	1333	0
331	20241022	143300	85309476	1333	1333	1333	1333	0
332	20241022	143200	85309476	1333	1333	1333	1333	0
333	20241022	143100	85309476	1333	1333	1333	1333	0
334	20241022	143000	85309476	1333	1333	1333	1333	1
335	20241022	142900	85308143	1340	1340	1340	1340	0
336	20241022	142800	85308143	1340	1340	1340	1340	0
337	20241022	142700	85308143	1340	1340	1340	1340	0
338	20241022	142600	85308143	1340	1340	1340	1340	0
339	20241022	142500	85308143	1340	1340	1340	1340	0
340	20241022	142400	85308143	1340	1340	1340	1340	0
341	20241022	142300	85308143	1340	1340	1340	1340	0
342	20241022	142200	85308143	1340	1340	1340	1340	0
343	20241022	142100	85308143	1340	1340	1340	1340	0
344	20241022	142000	85308143	1340	1340	1340	1340	0
345	20241022	141900	85308143	1340	1340	1340	1340	0
346	20241022	141800	85308143	1340	1340	1340	1340	0
347	20241022	141700	85308143	1340	1340	1340	1340	0
348	20241022	141600	85308143	1340	1340	1340	1340	0
349	20241022	141500	85308143	1340	1340	1340	1340	0
350	20241022	141400	85308143	1340	1340	1340	1340	0
351	20241022	141300	85308143	1340	1340	1340	1340	0
352	20241022	141200	85308143	1340	1340	1340	1340	70
353	20241022	141100	85214343	1340	1340	1340	1340	0
354	20241022	141000	85214343	1340	1340	1340	1340	0
355	20241022	140900	85214343	1340	1340	1340	1340	0
356	20241022	140800	85214343	1340	1340	1340	1340	0
357	20241022	140700	85214343	1340	1340	1340	1340	0
358	20241022	140600	85214343	1340	1340	1340	1340	0
359	20241022	140500	85214343	1340	1340	1340	1340	0
360	20241022	140400	85214343	1340	1340	1340	1340	0
361	20241022	140300	85214343	1340	1340	1340	1340	0
362	20241022	140200	85214343	1340	1340	1340	1340	0
363	20241022	140100	85214343	1340	1340	1340	1340	0
364	20241022	140000	85214343	1340	1340	1340	1340	0
365	20241022	135900	85214343	1340	1340	1340	1340	0
366	20241022	135800	85214343	1340	1342	1342	1340	188
367	20241022	135700	84962415	1342	1342	1342	1342	0
368	20241022	135600	84962415	1342	1342	1342	1342	58
369	20241022	135500	84884579	1342	1343	1343	1342	413
370	20241022	135400	84329968	1351	1351	1351	1351	0
371	20241022	135300	84329968	1351	1351	1351	1351	0
372	20241022	135200	84329968	1351	1351	1351	1351	1
373	20241022	135100	84328617	1351	1351	1351	1351	99
374	20241022	135000	84194868	1343	1343	1343	1343	0
375	20241022	134900	84194868	1343	1343	1343	1343	0
376	20241022	134800	84194868	1343	1343	1343	1343	0
377	20241022	134700	84194868	1343	1343	1343	1343	0
378	20241022	134600	84194868	1343	1343	1343	1343	0
379	20241022	134500	84194868	1343	1343	1343	1343	0
380	20241022	134400	84194868	1343	1343	1343	1343	0
381	20241022	134300	84194868	1343	1343	1343	1343	0
382	20241022	134200	84194868	1343	1343	1343	1343	0
383	20241022	134100	84194868	1343	1343	1343	1343	0
384	20241022	134000	84194868	1343	1348	1348	1343	114
385	20241022	133900	84041211	1348	1348	1348	1348	0
386	20241022	133800	84041211	1348	1348	1348	1348	0
387	20241022	133700	84041211	1348	1348	1348	1348	0
388	20241022	133600	84041211	1348	1348	1348	1348	0
389	20241022	133500	84041211	1348	1348	1348	1348	0
390	20241022	133400	84041211	1348	1351	1351	1348	1684
391	20241022	133300	81770579	1355	1355	1355	1355	0
392	20241022	133200	81770579	1355	1355	1355	1355	0
393	20241022	133100	81770579	1355	1355	1355	1355	0
394	20241022	133000	81770579	1355	1355	1355	1355	0
395	20241022	132900	81770579	1355	1355	1355	1355	0
396	20241022	132800	81770579	1355	1355	1355	1355	0
397	20241022	132700	81770579	1355	1355	1355	1355	0
398	20241022	132600	81770579	1355	1355	1355	1355	27
399	20241022	132500	81733994	1352	1352	1352	1352	0
400	20241022	132400	81733994	1352	1350	1352	1350	600
401	20241022	132300	80923394	1348	1348	1348	1348	0
402	20241022	132200	80923394	1348	1348	1348	1348	31
403	20241022	132100	80881606	1348	1341	1356	1341	963
404	20241022	132000	79583746	1341	1341	1341	1341	0
405	20241022	131900	79583746	1341	1341	1341	1341	0
406	20241022	131800	79583746	1341	1341	1341	1341	0
407	20241022	131700	79583746	1341	1341	1341	1341	0
408	20241022	131600	79583746	1341	1341	1341	1341	1
409	20241022	131500	79582405	1331	1331	1331	1331	0
410	20241022	131400	79582405	1331	1331	1331	1331	0
411	20241022	131300	79582405	1331	1331	1331	1331	0
412	20241022	131200	79582405	1331	1331	1331	1331	0
413	20241022	131100	79582405	1331	1331	1331	1331	0
414	20241022	131000	79582405	1331	1331	1331	1331	0
415	20241022	130900	79582405	1331	1331	1331	1331	0
416	20241022	130800	79582405	1331	1331	1331	1331	0
417	20241022	130700	79582405	1331	1340	1342	1331	507
418	20241022	130600	78902709	1332	1330	1332	1330	4
419	20241022	130500	78897384	1330	1341	1341	1330	2772
420	20241022	130400	75189022	1343	1343	1343	1343	0
421	20241022	130300	75189022	1343	1343	1343	1343	0
422	20241022	130200	75189022	1343	1343	1343	1343	0
423	20241022	130100	75189022	1343	1343	1343	1343	0
424	20241022	130000	75189022	1343	1343	1343	1343	0
425	20241022	125900	75189022	1343	1343	1343	1343	0
426	20241022	125800	75189022	1343	1343	1343	1343	0
427	20241022	125700	75189022	1343	1343	1343	1343	0
428	20241022	125600	75189022	1343	1343	1343	1343	0
429	20241022	125500	75189022	1343	1343	1343	1343	0
430	20241022	125400	75189022	1343	1343	1343	1343	0
431	20241022	125300	75189022	1343	1343	1343	1343	0
432	20241022	125200	75189022	1343	1343	1343	1343	0
433	20241022	125100	75189022	1343	1343	1343	1343	0
434	20241022	125000	75189022	1343	1343	1343	1343	0
435	20241022	124900	75189022	1343	1343	1343	1343	0
436	20241022	124800	75189022	1343	1343	1343	1343	0
437	20241022	124700	75189022	1343	1343	1343	1343	0
438	20241022	124600	75189022	1343	1343	1343	1343	0
439	20241022	124500	75189022	1343	1343	1343	1343	0
440	20241022	124400	75189022	1343	1343	1343	1343	0
441	20241022	124300	75189022	1343	1343	1343	1343	0
442	20241022	124200	75189022	1343	1343	1343	1343	0
443	20241022	124100	75189022	1343	1343	1343	1343	0
444	20241022	124000	75189022	1343	1343	1343	1343	0
445	20241022	123900	75189022	1343	1343	1343	1343	0
446	20241022	123800	75189022	1343	1343	1343	1343	0
447	20241022	123700	75189022	1343	1343	1343	1343	0
448	20241022	123600	75189022	1343	1343	1343	1343	1
449	20241022	123500	75187679	1340	1340	1340	1340	0
450	20241022	123400	75187679	1340	1340	1340	1340	0
451	20241022	123300	75187679	1340	1340	1340	1340	0
452	20241022	123200	75187679	1340	1340	1340	1340	0
453	20241022	123100	75187679	1340	1340	1340	1340	0
454	20241022	123000	75187679	1340	1340	1340	1340	0
455	20241022	122900	75187679	1340	1340	1340	1340	0
456	20241022	122800	75187679	1340	1340	1340	1340	0
457	20241022	122700	75187679	1340	1340	1340	1340	1
458	20241022	122600	75186339	1343	1343	1343	1343	92
459	20241022	122500	75062783	1342	1343	1343	1342	286
460	20241022	122400	74678862	1342	1342	1342	1342	0
461	20241022	122300	74678862	1342	1342	1342	1342	0
462	20241022	122200	74678862	1342	1342	1342	1342	177
463	20241022	122100	74441328	1343	1343	1343	1343	18
464	20241022	122000	74417154	1343	1343	1343	1343	1
465	20241022	121900	74415811	1342	1342	1342	1342	0
466	20241022	121800	74415811	1342	1342	1342	1342	0
467	20241022	121700	74415811	1342	1343	1343	1342	1500
468	20241022	121600	72402714	1343	1343	1343	1343	300
469	20241022	121500	71999814	1346	1346	1346	1346	0
470	20241022	121400	71999814	1346	1346	1346	1346	5
471	20241022	121300	71993084	1343	1343	1343	1343	0
472	20241022	121200	71993084	1343	1343	1343	1343	0
473	20241022	121100	71993084	1343	1343	1343	1343	0
474	20241022	121000	71993084	1343	1343	1343	1343	0
475	20241022	120900	71993084	1343	1343	1343	1343	0
476	20241022	120800	71993084	1343	1343	1343	1343	3
477	20241022	120700	71989055	1345	1345	1345	1345	1544
478	20241022	120600	69912375	1343	1349	1349	1343	4795
479	20241022	120500	63451386	1352	1359	1359	1348	3777
480	20241022	120400	58335336	1359	1359	1359	1359	1
481	20241022	120300	58333977	1360	1355	1360	1354	4
482	20241022	120200	58328553	1353	1353	1353	1353	0
483	20241022	120100	58328553	1353	1353	1353	1353	41
484	20241022	120000	58273080	1360	1355	1360	1355	725
485	20241022	115900	57289260	1353	1349	1353	1349	401
486	20241022	115800	56747111	1348	1348	1348	1348	0
487	20241022	115700	56747111	1348	1345	1348	1345	325
488	20241022	115600	56309489	1343	1343	1343	1343	12
489	20241022	115500	56293373	1344	1344	1344	1344	1
490	20241022	115400	56292029	1344	1344	1344	1344	0
491	20241022	115300	56292029	1344	1344	1344	1344	0
492	20241022	115200	56292029	1344	1344	1344	1344	0
493	20241022	115100	56292029	1344	1344	1344	1344	0
494	20241022	115000	56292029	1344	1344	1344	1344	0
495	20241022	114900	56292029	1344	1344	1344	1344	181
496	20241022	114800	56048765	1348	1348	1348	1348	0
497	20241022	114700	56048765	1348	1348	1348	1348	0
498	20241022	114600	56048765	1348	1348	1348	1348	0
499	20241022	114500	56048765	1348	1348	1348	1348	0
500	20241022	114400	56048765	1348	1348	1348	1348	0
501	20241022	114300	56048765	1348	1348	1348	1348	0
502	20241022	114200	56048765	1348	1348	1348	1348	0
503	20241022	114100	56048765	1348	1345	1348	1345	151
504	20241022	114000	55845222	1348	1348	1348	1348	0
505	20241022	113900	55845222	1348	1342	1348	1342	5
506	20241022	113800	55838494	1341	1348	1348	1341	3
507	20241022	113700	55834457	1340	1340	1340	1340	573
508	20241022	113600	55066637	1337	1337	1337	1337	1
509	20241022	113500	55065300	1339	1339	1339	1339	0
510	20241022	113400	55065300	1339	1339	1339	1339	0
511	20241022	113300	55065300	1339	1339	1339	1339	0
512	20241022	113200	55065300	1339	1339	1339	1339	1
513	20241022	113100	55063961	1348	1348	1348	1348	0
514	20241022	113000	55063961	1348	1348	1348	1348	0
515	20241022	112900	55063961	1348	1348	1348	1348	2
516	20241022	112800	55061265	1348	1347	1348	1339	405
517	20241022	112700	54516548	1335	1329	1346	1329	1827
518	20241022	112600	52064332	1329	1326	1329	1326	2333
519	20241022	112500	48966812	1325	1325	1325	1325	0
520	20241022	112400	48966812	1325	1325	1325	1325	0
521	20241022	112300	48966812	1325	1325	1325	1325	0
522	20241022	112200	48966812	1325	1325	1325	1325	0
523	20241022	112100	48966812	1325	1325	1325	1325	0
524	20241022	112000	48966812	1325	1325	1325	1325	0
525	20241022	111900	48966812	1325	1325	1325	1325	0
526	20241022	111800	48966812	1325	1325	1325	1325	22
527	20241022	111700	48937662	1326	1326	1326	1326	19
528	20241022	111600	48912468	1326	1326	1326	1326	0
529	20241022	111500	48912468	1326	1326	1326	1326	0
530	20241022	111400	48912468	1326	1326	1326	1326	0
531	20241022	111300	48912468	1326	1326	1326	1326	0
532	20241022	111200	48912468	1326	1326	1326	1326	0
533	20241022	111100	48912468	1326	1326	1326	1326	0
534	20241022	111000	48912468	1326	1326	1326	1326	0
535	20241022	110900	48912468	1326	1326	1326	1326	0
536	20241022	110800	48912468	1326	1326	1326	1326	0
537	20241022	110700	48912468	1326	1326	1326	1326	0
538	20241022	110600	48912468	1326	1326	1326	1326	0
539	20241022	110500	48912468	1326	1326	1326	1326	0
540	20241022	110400	48912468	1326	1326	1326	1326	0
541	20241022	110300	48912468	1326	1326	1326	1326	0
542	20241022	110200	48912468	1326	1326	1326	1326	17
543	20241022	110100	48889926	1326	1325	1326	1325	43
544	20241022	110000	48832934	1325	1325	1325	1325	0
545	20241022	105900	48832934	1325	1325	1325	1325	0
546	20241022	105800	48832934	1325	1325	1325	1325	0
547	20241022	105700	48832934	1325	1325	1325	1325	0
548	20241022	105600	48832934	1325	1325	1325	1325	0
549	20241022	105500	48832934	1325	1325	1325	1325	0
550	20241022	105400	48832934	1325	1325	1325	1325	0
551	20241022	105300	48832934	1325	1325	1325	1325	0
552	20241022	105200	48832934	1325	1325	1325	1325	0
553	20241022	105100	48832934	1325	1325	1325	1325	0
554	20241022	105000	48832934	1325	1325	1325	1325	0
555	20241022	104900	48832934	1325	1325	1325	1325	0
556	20241022	104800	48832934	1325	1325	1325	1325	0
557	20241022	104700	48832934	1325	1325	1325	1325	0
558	20241022	104600	48832934	1325	1325	1325	1325	0
559	20241022	104500	48832934	1325	1325	1325	1325	0
560	20241022	104400	48832934	1325	1325	1325	1325	0
561	20241022	104300	48832934	1325	1325	1325	1325	0
562	20241022	104200	48832934	1325	1325	1325	1325	0
563	20241022	104100	48832934	1325	1325	1325	1325	3
564	20241022	104000	48828959	1326	1326	1326	1326	1
565	20241022	103900	48827633	1323	1323	1323	1323	0
566	20241022	103800	48827633	1323	1323	1323	1323	0
567	20241022	103700	48827633	1323	1323	1323	1323	0
568	20241022	103600	48827633	1323	1323	1323	1323	0
569	20241022	103500	48827633	1323	1323	1323	1323	0
570	20241022	103400	48827633	1323	1323	1323	1323	0
571	20241022	103300	48827633	1323	1322	1326	1322	3637
572	20241022	103200	44014401	1324	1324	1324	1324	0
573	20241022	103100	44014401	1324	1324	1324	1324	0
574	20241022	103000	44014401	1324	1324	1324	1324	0
575	20241022	102900	44014401	1324	1324	1324	1324	0
576	20241022	102800	44014401	1324	1324	1324	1324	0
577	20241022	102700	44014401	1324	1326	1326	1324	1618
578	20241022	102600	41872023	1326	1326	1326	1326	571
579	20241022	102500	41114877	1327	1327	1327	1327	0
580	20241022	102400	41114877	1327	1327	1327	1327	0
581	20241022	102300	41114877	1327	1327	1327	1327	0
582	20241022	102200	41114877	1327	1327	1327	1327	0
583	20241022	102100	41114877	1327	1330	1330	1327	1064
584	20241022	102000	39700033	1331	1331	1331	1331	0
585	20241022	101900	39700033	1331	1331	1331	1331	0
586	20241022	101800	39700033	1331	1331	1331	1331	0
587	20241022	101700	39700033	1331	1331	1331	1331	0
588	20241022	101600	39700033	1331	1331	1331	1331	0
589	20241022	101500	39700033	1331	1331	1331	1331	23
590	20241022	101400	39669420	1330	1330	1330	1330	11
591	20241022	101300	39654790	1331	1331	1331	1331	1243
592	20241022	101200	38000357	1331	1331	1331	1331	10
593	20241022	101100	37987047	1331	1336	1336	1331	1986
594	20241022	101000	35338181	1337	1337	1337	1337	0
595	20241022	100900	35338181	1337	1337	1337	1337	27
596	20241022	100800	35302082	1337	1337	1337	1337	3
597	20241022	100700	35298071	1337	1336	1337	1336	16
598	20241022	100600	35276686	1336	1337	1337	1336	22
599	20241022	100500	35247283	1336	1336	1348	1336	31
600	20241022	100400	35205592	1336	1335	1348	1335	46
601	20241022	100300	35143705	1335	1335	1335	1335	4
602	20241022	100200	35138365	1335	1333	1335	1333	1277
603	20241022	100100	33433573	1334	1334	1334	1334	0
604	20241022	100000	33433573	1334	1334	1334	1334	158
605	20241022	095900	33222801	1331	1331	1332	1331	3218
606	20241022	095800	28938616	1331	1331	1331	1331	0
607	20241022	095700	28938616	1331	1331	1331	1331	0
608	20241022	095600	28938616	1331	1331	1331	1331	0
609	20241022	095500	28938616	1331	1331	1331	1331	7
610	20241022	095400	28929299	1330	1330	1330	1330	500
611	20241022	095300	28264299	1330	1329	1330	1329	5030
612	20241022	095200	21575235	1331	1331	1331	1331	1
613	20241022	095100	21573904	1330	1331	1331	1330	3
614	20241022	095000	21569913	1330	1330	1330	1330	0
615	20241022	094900	21569913	1330	1332	1332	1330	923
616	20241022	094800	20340989	1332	1335	1335	1332	3840
617	20241022	094700	15218960	1339	1339	1339	1339	0
618	20241022	094600	15218960	1339	1341	1341	1339	3321
619	20241022	094500	10765786	1347	1347	1347	1347	9
620	20241022	094400	10753663	1349	1349	1349	1349	0
621	20241022	094300	10753663	1349	1349	1349	1349	0
622	20241022	094200	10753663	1349	1349	1349	1349	0
623	20241022	094100	10753663	1349	1349	1349	1349	3
624	20241022	094000	10749616	1340	1340	1340	1340	0
625	20241022	093900	10749616	1340	1340	1340	1340	0
626	20241022	093800	10749616	1340	1340	1340	1340	0
627	20241022	093700	10749616	1340	1340	1340	1340	0
628	20241022	093600	10749616	1340	1340	1340	1340	0
629	20241022	093500	10749616	1340	1340	1340	1340	793
630	20241022	093400	9686996	1340	1340	1340	1340	0
631	20241022	093300	9686996	1340	1340	1340	1340	4342
632	20241022	093200	3868716	1345	1340	1345	1339	536
633	20241022	093100	3148126	1345	1349	1349	1343	549
634	20241022	093000	2407637	1350	1344	1350	1344	9
635	20241022	092900	2395493	1344	1342	1344	1342	331
636	20241022	092800	1950955	1342	1335	1342	1335	4
637	20241022	092700	1945608	1342	1342	1342	1342	0
638	20241022	092600	1945608	1342	1342	1342	1342	0
639	20241022	092500	1945608	1342	1342	1342	1342	0
640	20241022	092400	1945608	1342	1342	1342	1342	0
641	20241022	092300	1945608	1342	1336	1342	1336	7
642	20241022	092200	1936226	1340	1339	1341	1339	161
643	20241022	092100	1720417	1339	1337	1339	1337	300
644	20241022	092000	1319008	1334	1334	1334	1334	112
645	20241022	091900	1169600	1334	1334	1334	1334	0
646	20241022	091800	1169600	1334	1336	1336	1334	295
647	20241022	091700	775811	1336	1336	1336	1336	2
648	20241022	091600	773139	1346	1340	1346	1340	6
649	20241022	091500	765069	1346	1346	1346	1346	1
650	20241022	091400	763723	1342	1342	1342	1342	0
651	20241022	091300	763723	1342	1342	1342	1342	0
652	20241022	091200	763723	1342	1340	1342	1340	152
653	20241022	091100	559745	1340	1343	1343	1340	69
654	20241022	091000	467084	1357	1357	1357	1357	0
655	20241022	090900	467084	1357	1357	1357	1357	0
656	20241022	090800	467084	1357	1357	1357	1357	0
657	20241022	090700	467084	1357	1357	1357	1357	0
658	20241022	090600	467084	1357	1357	1357	1357	0
659	20241022	090500	467084	1357	1357	1357	1357	0
660	20241022	090400	467084	1357	1357	1357	1357	0
661	20241022	090300	467084	1357	1357	1357	1357	0
662	20241022	090200	467084	1357	1357	1357	1357	0
663	20241022	090100	467084	1357	1357	1357	1357	2
664	20241022	090000	464370	1346	1346	1346	1346	345