KissMeData/126640/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202300	26809657	1328	1328	1328	1328	1728
3	20241022	202200	26809657	1328	1328	1328	1328	0
4	20241022	202100	26809657	1328	1328	1328	1328	0
5	20241022	202000	26809657	1328	1328	1328	1328	0
6	20241022	201900	26809657	1328	1328	1328	1328	0
7	20241022	201800	26809657	1328	1328	1328	1328	0
8	20241022	201700	26809657	1328	1328	1328	1328	0
9	20241022	201600	26809657	1328	1328	1328	1328	0
10	20241022	201500	26809657	1328	1328	1328	1328	0
11	20241022	201400	26809657	1328	1328	1328	1328	0
12	20241022	201300	26809657	1328	1328	1328	1328	0
13	20241022	201200	26809657	1328	1328	1328	1328	0
14	20241022	201100	26809657	1328	1328	1328	1328	0
15	20241022	201000	26809657	1328	1328	1328	1328	0
16	20241022	200900	26809657	1328	1328	1328	1328	0
17	20241022	200800	26809657	1328	1328	1328	1328	0
18	20241022	200700	26809657	1328	1328	1328	1328	0
19	20241022	200600	26809657	1328	1328	1328	1328	0
20	20241022	200500	26809657	1328	1328	1328	1328	0
21	20241022	200400	26809657	1328	1328	1328	1328	0
22	20241022	200300	26809657	1328	1328	1328	1328	0
23	20241022	200200	26809657	1328	1328	1328	1328	0
24	20241022	200100	26809657	1328	1328	1328	1328	0
25	20241022	200000	26809657	1328	1328	1328	1328	0
26	20241022	195900	26809657	1328	1328	1328	1328	0
27	20241022	195800	26809657	1328	1328	1328	1328	0
28	20241022	195700	26809657	1328	1328	1328	1328	0
29	20241022	195600	26809657	1328	1328	1328	1328	0
30	20241022	195500	26809657	1328	1328	1328	1328	0
31	20241022	195400	26809657	1328	1328	1328	1328	0
32	20241022	195300	26809657	1328	1328	1328	1328	1728
33	20241022	195200	26809657	1328	1328	1328	1328	0
34	20241022	195100	26809657	1328	1328	1328	1328	0
35	20241022	195000	26809657	1328	1328	1328	1328	0
36	20241022	194900	26809657	1328	1328	1328	1328	0
37	20241022	194800	26809657	1328	1328	1328	1328	0
38	20241022	194700	26809657	1328	1328	1328	1328	0
39	20241022	194600	26809657	1328	1328	1328	1328	0
40	20241022	194500	26809657	1328	1328	1328	1328	0
41	20241022	194400	26809657	1328	1328	1328	1328	0
42	20241022	194300	26809657	1328	1328	1328	1328	0
43	20241022	194200	26809657	1328	1328	1328	1328	0
44	20241022	194100	26809657	1328	1328	1328	1328	0
45	20241022	194000	26809657	1328	1328	1328	1328	0
46	20241022	193900	26809657	1328	1328	1328	1328	0
47	20241022	193800	26809657	1328	1328	1328	1328	0
48	20241022	193700	26809657	1328	1328	1328	1328	0
49	20241022	193600	26809657	1328	1328	1328	1328	0
50	20241022	193500	26809657	1328	1328	1328	1328	0
51	20241022	193400	26809657	1328	1328	1328	1328	0
52	20241022	193300	26809657	1328	1328	1328	1328	0
53	20241022	193200	26809657	1328	1328	1328	1328	0
54	20241022	193100	26809657	1328	1328	1328	1328	0
55	20241022	193000	26809657	1328	1328	1328	1328	0
56	20241022	192900	26809657	1328	1328	1328	1328	0
57	20241022	192800	26809657	1328	1328	1328	1328	0
58	20241022	192700	26809657	1328	1328	1328	1328	0
59	20241022	192600	26809657	1328	1328	1328	1328	0
60	20241022	192500	26809657	1328	1328	1328	1328	0
61	20241022	192400	26809657	1328	1328	1328	1328	0
62	20241022	192300	26809657	1328	1328	1328	1328	1728
63	20241022	192200	26809657	1328	1328	1328	1328	0
64	20241022	192100	26809657	1328	1328	1328	1328	0
65	20241022	192000	26809657	1328	1328	1328	1328	0
66	20241022	191900	26809657	1328	1328	1328	1328	0
67	20241022	191800	26809657	1328	1328	1328	1328	0
68	20241022	191700	26809657	1328	1328	1328	1328	0
69	20241022	191600	26809657	1328	1328	1328	1328	0
70	20241022	191500	26809657	1328	1328	1328	1328	0
71	20241022	191400	26809657	1328	1328	1328	1328	0
72	20241022	191300	26809657	1328	1328	1328	1328	0
73	20241022	191200	26809657	1328	1328	1328	1328	0
74	20241022	191100	26809657	1328	1328	1328	1328	0
75	20241022	191000	26809657	1328	1328	1328	1328	0
76	20241022	190900	26809657	1328	1328	1328	1328	0
77	20241022	190800	26809657	1328	1328	1328	1328	0
78	20241022	190700	26809657	1328	1328	1328	1328	0
79	20241022	190600	26809657	1328	1328	1328	1328	0
80	20241022	190500	26809657	1328	1328	1328	1328	0
81	20241022	190400	26809657	1328	1328	1328	1328	0
82	20241022	190300	26809657	1328	1328	1328	1328	0
83	20241022	190200	26809657	1328	1328	1328	1328	0
84	20241022	190100	26809657	1328	1328	1328	1328	0
85	20241022	190000	26809657	1328	1328	1328	1328	0
86	20241022	185900	26809657	1328	1328	1328	1328	0
87	20241022	185800	26809657	1328	1328	1328	1328	0
88	20241022	185700	26809657	1328	1328	1328	1328	0
89	20241022	185600	26809657	1328	1328	1328	1328	0
90	20241022	185500	26809657	1328	1328	1328	1328	0
91	20241022	185400	26809657	1328	1328	1328	1328	0
92	20241022	185300	26809657	1328	1328	1328	1328	1728
93	20241022	185200	26809657	1328	1328	1328	1328	0
94	20241022	185100	26809657	1328	1328	1328	1328	0
95	20241022	185000	26809657	1328	1328	1328	1328	0
96	20241022	184900	26809657	1328	1328	1328	1328	0
97	20241022	184800	26809657	1328	1328	1328	1328	0
98	20241022	184700	26809657	1328	1328	1328	1328	0
99	20241022	184600	26809657	1328	1328	1328	1328	0
100	20241022	184500	26809657	1328	1328	1328	1328	0
101	20241022	184400	26809657	1328	1328	1328	1328	0
102	20241022	184300	26809657	1328	1328	1328	1328	0
103	20241022	184200	26809657	1328	1328	1328	1328	0
104	20241022	184100	26809657	1328	1328	1328	1328	0
105	20241022	184000	26809657	1328	1328	1328	1328	0
106	20241022	183900	26809657	1328	1328	1328	1328	0
107	20241022	183800	26809657	1328	1328	1328	1328	0
108	20241022	183700	26809657	1328	1328	1328	1328	0
109	20241022	183600	26809657	1328	1328	1328	1328	0
110	20241022	183500	26809657	1328	1328	1328	1328	0
111	20241022	183400	26809657	1328	1328	1328	1328	0
112	20241022	183300	26809657	1328	1328	1328	1328	0
113	20241022	183200	26809657	1328	1328	1328	1328	0
114	20241022	183100	26809657	1328	1328	1328	1328	0
115	20241022	183000	26809657	1328	1328	1328	1328	0
116	20241022	182900	26809657	1328	1328	1328	1328	0
117	20241022	182800	26809657	1328	1328	1328	1328	0
118	20241022	182700	26809657	1328	1328	1328	1328	0
119	20241022	182600	26809657	1328	1328	1328	1328	0
120	20241022	182500	26809657	1328	1328	1328	1328	0
121	20241022	182400	26809657	1328	1328	1328	1328	0
122	20241022	182300	26809657	1328	1328	1328	1328	1728
123	20241022	182200	26809657	1328	1328	1328	1328	0
124	20241022	182100	26809657	1328	1328	1328	1328	0
125	20241022	182000	26809657	1328	1328	1328	1328	0
126	20241022	181900	26809657	1328	1328	1328	1328	0
127	20241022	181800	26809657	1328	1328	1328	1328	0
128	20241022	181700	26809657	1328	1328	1328	1328	0
129	20241022	181600	26809657	1328	1328	1328	1328	0
130	20241022	181500	26809657	1328	1328	1328	1328	0
131	20241022	181400	26809657	1328	1328	1328	1328	0
132	20241022	181300	26809657	1328	1328	1328	1328	0
133	20241022	181200	26809657	1328	1328	1328	1328	0
134	20241022	181100	26809657	1328	1328	1328	1328	0
135	20241022	181000	26809657	1328	1328	1328	1328	0
136	20241022	180900	26809657	1328	1328	1328	1328	0
137	20241022	180800	26809657	1328	1328	1328	1328	0
138	20241022	180700	26809657	1328	1328	1328	1328	0
139	20241022	180600	26809657	1328	1328	1328	1328	0
140	20241022	180500	26809657	1328	1328	1328	1328	0
141	20241022	180400	26809657	1328	1328	1328	1328	0
142	20241022	180300	26809657	1328	1328	1328	1328	0
143	20241022	180200	26809657	1328	1328	1328	1328	0
144	20241022	180100	26809657	1328	1328	1328	1328	0
145	20241022	180000	26809657	1328	1328	1328	1328	0
146	20241022	175900	26809657	1328	1328	1328	1328	0
147	20241022	175800	26809657	1328	1328	1328	1328	0
148	20241022	175700	26809657	1328	1328	1328	1328	0
149	20241022	175600	26809657	1328	1328	1328	1328	0
150	20241022	175500	26809657	1328	1328	1328	1328	0
151	20241022	175400	26809657	1328	1328	1328	1328	0
152	20241022	175300	26809657	1328	1328	1328	1328	1728
153	20241022	175200	26809657	1328	1328	1328	1328	0
154	20241022	175100	26809657	1328	1328	1328	1328	0
155	20241022	175000	26809657	1328	1328	1328	1328	0
156	20241022	174900	26809657	1328	1328	1328	1328	0
157	20241022	174800	26809657	1328	1328	1328	1328	0
158	20241022	174700	26809657	1328	1328	1328	1328	0
159	20241022	174600	26809657	1328	1328	1328	1328	0
160	20241022	174500	26809657	1328	1328	1328	1328	0
161	20241022	174400	26809657	1328	1328	1328	1328	0
162	20241022	174300	26809657	1328	1328	1328	1328	0
163	20241022	174200	26809657	1328	1328	1328	1328	0
164	20241022	174100	26809657	1328	1328	1328	1328	0
165	20241022	174000	26809657	1328	1328	1328	1328	0
166	20241022	173900	26809657	1328	1328	1328	1328	0
167	20241022	173800	26809657	1328	1328	1328	1328	0
168	20241022	173700	26809657	1328	1328	1328	1328	0
169	20241022	173600	26809657	1328	1328	1328	1328	0
170	20241022	173500	26809657	1328	1328	1328	1328	0
171	20241022	173400	26809657	1328	1328	1328	1328	0
172	20241022	173300	26809657	1328	1328	1328	1328	0
173	20241022	173200	26809657	1328	1328	1328	1328	0
174	20241022	173100	26809657	1328	1328	1328	1328	0
175	20241022	173000	26809657	1328	1328	1328	1328	0
176	20241022	172900	26809657	1328	1328	1328	1328	0
177	20241022	172800	26809657	1328	1328	1328	1328	0
178	20241022	172700	26809657	1328	1328	1328	1328	0
179	20241022	172600	26809657	1328	1328	1328	1328	0
180	20241022	172500	26809657	1328	1328	1328	1328	0
181	20241022	172400	26809657	1328	1328	1328	1328	0
182	20241022	172300	26809657	1328	1328	1328	1328	1728
183	20241022	172200	26809657	1328	1328	1328	1328	0
184	20241022	172100	26809657	1328	1328	1328	1328	0
185	20241022	172000	26809657	1328	1328	1328	1328	0
186	20241022	171900	26809657	1328	1328	1328	1328	0
187	20241022	171800	26809657	1328	1328	1328	1328	0
188	20241022	171700	26809657	1328	1328	1328	1328	0
189	20241022	171600	26809657	1328	1328	1328	1328	0
190	20241022	171500	26809657	1328	1328	1328	1328	0
191	20241022	171400	26809657	1328	1328	1328	1328	0
192	20241022	171300	26809657	1328	1328	1328	1328	0
193	20241022	171200	26809657	1328	1328	1328	1328	0
194	20241022	171100	26809657	1328	1328	1328	1328	0
195	20241022	171000	26809657	1328	1328	1328	1328	0
196	20241022	170900	26809657	1328	1328	1328	1328	0
197	20241022	170800	26809657	1328	1328	1328	1328	0
198	20241022	170700	26809657	1328	1328	1328	1328	0
199	20241022	170600	26809657	1328	1328	1328	1328	0
200	20241022	170500	26809657	1328	1328	1328	1328	0
201	20241022	170400	26809657	1328	1328	1328	1328	0
202	20241022	170300	26809657	1328	1328	1328	1328	0
203	20241022	170200	26809657	1328	1328	1328	1328	0
204	20241022	170100	26809657	1328	1328	1328	1328	0
205	20241022	170000	26809657	1328	1328	1328	1328	0
206	20241022	165900	26809657	1328	1328	1328	1328	0
207	20241022	165800	26809657	1328	1328	1328	1328	0
208	20241022	165700	26809657	1328	1328	1328	1328	0
209	20241022	165600	26809657	1328	1328	1328	1328	0
210	20241022	165500	26809657	1328	1328	1328	1328	0
211	20241022	165400	26809657	1328	1328	1328	1328	0
212	20241022	165300	26809657	1328	1328	1328	1328	1728
213	20241022	165200	26809657	1328	1328	1328	1328	0
214	20241022	165100	26809657	1328	1328	1328	1328	0
215	20241022	165000	26809657	1328	1328	1328	1328	0
216	20241022	164900	26809657	1328	1328	1328	1328	0
217	20241022	164800	26809657	1328	1328	1328	1328	0
218	20241022	164700	26809657	1328	1328	1328	1328	0
219	20241022	164600	26809657	1328	1328	1328	1328	0
220	20241022	164500	26809657	1328	1328	1328	1328	0
221	20241022	164400	26809657	1328	1328	1328	1328	0
222	20241022	164300	26809657	1328	1328	1328	1328	0
223	20241022	164200	26809657	1328	1328	1328	1328	0
224	20241022	164100	26809657	1328	1328	1328	1328	0
225	20241022	164000	26809657	1328	1328	1328	1328	0
226	20241022	163900	26809657	1328	1328	1328	1328	0
227	20241022	163800	26809657	1328	1328	1328	1328	0
228	20241022	163700	26809657	1328	1328	1328	1328	0
229	20241022	163600	26809657	1328	1328	1328	1328	0
230	20241022	163500	26809657	1328	1328	1328	1328	0
231	20241022	163400	26809657	1328	1328	1328	1328	0
232	20241022	163300	26809657	1328	1328	1328	1328	0
233	20241022	163200	26809657	1328	1328	1328	1328	0
234	20241022	163100	26809657	1328	1328	1328	1328	0
235	20241022	163000	26809657	1328	1328	1328	1328	0
236	20241022	162900	26809657	1328	1328	1328	1328	0
237	20241022	162800	26809657	1328	1328	1328	1328	0
238	20241022	162700	26809657	1328	1328	1328	1328	0
239	20241022	162600	26809657	1328	1328	1328	1328	0
240	20241022	162500	26809657	1328	1328	1328	1328	0
241	20241022	162400	26809657	1328	1328	1328	1328	0
242	20241022	162300	26809657	1328	1328	1328	1328	1728
243	20241022	162200	26809657	1328	1328	1328	1328	0
244	20241022	162100	26809657	1328	1328	1328	1328	0
245	20241022	162000	26809657	1328	1328	1328	1328	0
246	20241022	161900	26809657	1328	1328	1328	1328	0
247	20241022	161800	26809657	1328	1328	1328	1328	0
248	20241022	161700	26809657	1328	1328	1328	1328	0
249	20241022	161600	26809657	1328	1328	1328	1328	0
250	20241022	161500	26809657	1328	1328	1328	1328	0
251	20241022	161400	26809657	1328	1328	1328	1328	0
252	20241022	161300	26809657	1328	1328	1328	1328	0
253	20241022	161200	26809657	1328	1328	1328	1328	0
254	20241022	161100	26809657	1328	1328	1328	1328	0
255	20241022	161000	26809657	1328	1328	1328	1328	0
256	20241022	160900	26809657	1328	1328	1328	1328	0
257	20241022	160800	26809657	1328	1328	1328	1328	0
258	20241022	160700	26809657	1328	1328	1328	1328	0
259	20241022	160600	26809657	1328	1328	1328	1328	0
260	20241022	160500	26809657	1328	1328	1328	1328	0
261	20241022	160400	26809657	1328	1328	1328	1328	0
262	20241022	160300	26809657	1328	1328	1328	1328	0
263	20241022	160200	26809657	1328	1328	1328	1328	0
264	20241022	160100	26809657	1328	1328	1328	1328	0
265	20241022	160000	26809657	1328	1328	1328	1328	0
266	20241022	155900	26809657	1328	1328	1328	1328	0
267	20241022	155800	26809657	1328	1328	1328	1328	0
268	20241022	155700	26809657	1328	1328	1328	1328	0
269	20241022	155600	26809657	1328	1328	1328	1328	0
270	20241022	155500	26809657	1328	1328	1328	1328	0
271	20241022	155400	26809657	1328	1328	1328	1328	0
272	20241022	155300	26809657	1328	1328	1328	1328	1728
273	20241022	155200	26809657	1328	1328	1328	1328	0
274	20241022	155100	26809657	1328	1328	1328	1328	0
275	20241022	155000	26809657	1328	1328	1328	1328	0
276	20241022	154900	26809657	1328	1328	1328	1328	0
277	20241022	154800	26809657	1328	1328	1328	1328	0
278	20241022	154700	26809657	1328	1328	1328	1328	0
279	20241022	154600	26809657	1328	1328	1328	1328	0
280	20241022	154500	26809657	1328	1328	1328	1328	0
281	20241022	154400	26809657	1328	1328	1328	1328	0
282	20241022	154300	26809657	1328	1328	1328	1328	0
283	20241022	154200	26809657	1328	1328	1328	1328	0
284	20241022	154100	26809657	1328	1328	1328	1328	0
285	20241022	154000	26809657	1328	1328	1328	1328	0
286	20241022	153900	26809657	1328	1328	1328	1328	0
287	20241022	153800	26809657	1328	1328	1328	1328	0
288	20241022	153700	26809657	1328	1328	1328	1328	0
289	20241022	153600	26809657	1328	1328	1328	1328	0
290	20241022	153500	26809657	1328	1328	1328	1328	0
291	20241022	153400	26809657	1328	1328	1328	1328	0
292	20241022	153300	26809657	1328	1328	1328	1328	0
293	20241022	153200	26809657	1328	1328	1328	1328	0
294	20241022	153100	26809657	1328	1328	1328	1328	0
295	20241022	153000	26809657	1328	1328	1328	1328	1728
296	20241022	152900	24514873	1339	1339	1339	1339	0
297	20241022	152800	24514873	1339	1339	1339	1339	0
298	20241022	152700	24514873	1339	1339	1339	1339	0
299	20241022	152600	24514873	1339	1339	1339	1339	0
300	20241022	152500	24514873	1339	1339	1339	1339	0
301	20241022	152400	24514873	1339	1339	1339	1339	0
302	20241022	152300	24514873	1339	1339	1339	1339	0
303	20241022	152200	24514873	1339	1339	1339	1339	0
304	20241022	152100	24514873	1339	1339	1339	1339	0
305	20241022	152000	24514873	1339	1339	1339	1339	0
306	20241022	151900	24514873	1339	1339	1339	1339	0
307	20241022	151800	24514873	1339	1329	1339	1329	165
308	20241022	151700	24295258	1329	1329	1329	1329	975
309	20241022	151600	22999483	1339	1330	1339	1329	3526
310	20241022	151500	18307647	1338	1338	1338	1338	0
311	20241022	151400	18307647	1338	1331	1338	1330	1029
312	20241022	151300	16938019	1338	1338	1338	1338	0
313	20241022	151200	16938019	1338	1331	1338	1331	75
314	20241022	151100	16838089	1331	1331	1331	1331	1
315	20241022	151000	16836758	1338	1338	1338	1338	0
316	20241022	150900	16836758	1338	1338	1338	1338	0
317	20241022	150800	16836758	1338	1338	1338	1338	0
318	20241022	150700	16836758	1338	1338	1338	1338	32
319	20241022	150600	16793942	1339	1339	1339	1339	0
320	20241022	150500	16793942	1339	1339	1339	1339	0
321	20241022	150400	16793942	1339	1333	1339	1333	281
322	20241022	150300	16419070	1333	1333	1333	1333	0
323	20241022	150200	16419070	1333	1332	1333	1332	362
324	20241022	150100	15936814	1332	1332	1332	1332	0
325	20241022	150000	15936814	1332	1332	1332	1332	0
326	20241022	145900	15936814	1332	1330	1332	1330	112
327	20241022	145800	15787821	1330	1330	1330	1329	30
328	20241022	145700	15747933	1330	1330	1330	1330	0
329	20241022	145600	15747933	1330	1330	1330	1330	0
330	20241022	145500	15747933	1330	1330	1330	1330	0
331	20241022	145400	15747933	1330	1330	1330	1330	0
332	20241022	145300	15747933	1330	1329	1330	1329	16
333	20241022	145200	15726666	1332	1332	1332	1332	0
334	20241022	145100	15726666	1332	1332	1332	1332	0
335	20241022	145000	15726666	1332	1332	1332	1332	0
336	20241022	144900	15726666	1332	1332	1332	1332	0
337	20241022	144800	15726666	1332	1332	1332	1332	0
338	20241022	144700	15726666	1332	1332	1332	1332	0
339	20241022	144600	15726666	1332	1332	1332	1332	0
340	20241022	144500	15726666	1332	1332	1332	1332	0
341	20241022	144400	15726666	1332	1332	1332	1332	0
342	20241022	144300	15726666	1332	1332	1332	1332	9
343	20241022	144200	15714678	1331	1331	1331	1331	0
344	20241022	144100	15714678	1331	1331	1331	1331	36
345	20241022	144000	15666762	1331	1331	1331	1331	1
346	20241022	143900	15665431	1331	1330	1331	1330	50
347	20241022	143800	15598923	1331	1330	1331	1330	15
348	20241022	143700	15578971	1331	1330	1331	1330	10
349	20241022	143600	15565669	1330	1330	1330	1330	0
350	20241022	143500	15565669	1330	1330	1330	1330	1
351	20241022	143400	15564339	1330	1330	1330	1330	0
352	20241022	143300	15564339	1330	1330	1330	1330	0
353	20241022	143200	15564339	1330	1330	1330	1330	0
354	20241022	143100	15564339	1330	1329	1330	1329	17
355	20241022	143000	15541742	1329	1329	1329	1329	0
356	20241022	142900	15541742	1329	1329	1329	1329	0
357	20241022	142800	15541742	1329	1329	1329	1329	0
358	20241022	142700	15541742	1329	1329	1329	1329	0
359	20241022	142600	15541742	1329	1329	1329	1329	0
360	20241022	142500	15541742	1329	1329	1329	1329	0
361	20241022	142400	15541742	1329	1329	1329	1329	0
362	20241022	142300	15541742	1329	1329	1329	1329	0
363	20241022	142200	15541742	1329	1329	1329	1329	0
364	20241022	142100	15541742	1329	1329	1329	1329	1
365	20241022	142000	15540413	1335	1335	1335	1335	0
366	20241022	141900	15540413	1335	1335	1335	1335	0
367	20241022	141800	15540413	1335	1335	1335	1335	0
368	20241022	141700	15540413	1335	1330	1335	1330	20
369	20241022	141600	15513798	1337	1337	1337	1337	0
370	20241022	141500	15513798	1337	1337	1337	1337	0
371	20241022	141400	15513798	1337	1337	1337	1337	0
372	20241022	141300	15513798	1337	1337	1337	1337	0
373	20241022	141200	15513798	1337	1337	1337	1337	0
374	20241022	141100	15513798	1337	1337	1337	1337	0
375	20241022	141000	15513798	1337	1337	1337	1337	0
376	20241022	140900	15513798	1337	1337	1337	1337	0
377	20241022	140800	15513798	1337	1337	1337	1337	0
378	20241022	140700	15513798	1337	1337	1337	1337	0
379	20241022	140600	15513798	1337	1337	1337	1337	0
380	20241022	140500	15513798	1337	1337	1337	1337	0
381	20241022	140400	15513798	1337	1337	1337	1337	0
382	20241022	140300	15513798	1337	1337	1337	1337	1
383	20241022	140200	15512461	1339	1339	1339	1339	0
384	20241022	140100	15512461	1339	1339	1339	1339	0
385	20241022	140000	15512461	1339	1339	1339	1339	28
386	20241022	135900	15474969	1339	1339	1339	1339	0
387	20241022	135800	15474969	1339	1339	1339	1339	0
388	20241022	135700	15474969	1339	1339	1339	1339	0
389	20241022	135600	15474969	1339	1339	1339	1339	0
390	20241022	135500	15474969	1339	1339	1339	1339	0
391	20241022	135400	15474969	1339	1339	1339	1339	0
392	20241022	135300	15474969	1339	1339	1339	1339	0
393	20241022	135200	15474969	1339	1339	1339	1339	0
394	20241022	135100	15474969	1339	1339	1339	1339	0
395	20241022	135000	15474969	1339	1339	1339	1339	0
396	20241022	134900	15474969	1339	1339	1339	1339	0
397	20241022	134800	15474969	1339	1339	1339	1339	0
398	20241022	134700	15474969	1339	1339	1339	1339	0
399	20241022	134600	15474969	1339	1339	1340	1339	37
400	20241022	134500	15425417	1329	1329	1329	1329	0
401	20241022	134400	15425417	1329	1329	1329	1329	0
402	20241022	134300	15425417	1329	1329	1329	1329	1
403	20241022	134200	15424088	1340	1340	1340	1340	0
404	20241022	134100	15424088	1340	1340	1340	1340	0
405	20241022	134000	15424088	1340	1340	1340	1340	0
406	20241022	133900	15424088	1340	1340	1340	1340	0
407	20241022	133800	15424088	1340	1340	1340	1340	0
408	20241022	133700	15424088	1340	1340	1340	1340	0
409	20241022	133600	15424088	1340	1340	1340	1340	0
410	20241022	133500	15424088	1340	1340	1340	1340	0
411	20241022	133400	15424088	1340	1340	1340	1340	0
412	20241022	133300	15424088	1340	1340	1340	1340	0
413	20241022	133200	15424088	1340	1340	1340	1340	0
414	20241022	133100	15424088	1340	1340	1340	1340	0
415	20241022	133000	15424088	1340	1337	1340	1337	250
416	20241022	132900	15089548	1340	1340	1340	1340	0
417	20241022	132800	15089548	1340	1340	1340	1340	0
418	20241022	132700	15089548	1340	1340	1340	1340	0
419	20241022	132600	15089548	1340	1340	1340	1340	0
420	20241022	132500	15089548	1340	1332	1340	1327	898
421	20241022	132400	13895607	1340	1338	1340	1338	125
422	20241022	132300	13728227	1340	1340	1340	1340	0
423	20241022	132200	13728227	1340	1340	1340	1340	0
424	20241022	132100	13728227	1340	1340	1340	1340	0
425	20241022	132000	13728227	1340	1340	1340	1340	0
426	20241022	131900	13728227	1340	1340	1340	1340	0
427	20241022	131800	13728227	1340	1340	1340	1340	0
428	20241022	131700	13728227	1340	1340	1340	1340	0
429	20241022	131600	13728227	1340	1340	1340	1340	0
430	20241022	131500	13728227	1340	1340	1340	1340	0
431	20241022	131400	13728227	1340	1340	1340	1340	0
432	20241022	131300	13728227	1340	1340	1340	1340	0
433	20241022	131200	13728227	1340	1340	1340	1340	0
434	20241022	131100	13728227	1340	1340	1340	1340	0
435	20241022	131000	13728227	1340	1340	1340	1340	0
436	20241022	130900	13728227	1340	1340	1340	1340	0
437	20241022	130800	13728227	1340	1340	1340	1340	0
438	20241022	130700	13728227	1340	1340	1340	1340	0
439	20241022	130600	13728227	1340	1340	1340	1340	0
440	20241022	130500	13728227	1340	1340	1340	1340	0
441	20241022	130400	13728227	1340	1340	1340	1340	0
442	20241022	130300	13728227	1340	1340	1340	1340	0
443	20241022	130200	13728227	1340	1340	1340	1340	0
444	20241022	130100	13728227	1340	1340	1340	1340	0
445	20241022	130000	13728227	1340	1340	1340	1340	0
446	20241022	125900	13728227	1340	1340	1340	1340	0
447	20241022	125800	13728227	1340	1340	1340	1340	0
448	20241022	125700	13728227	1340	1340	1340	1340	0
449	20241022	125600	13728227	1340	1340	1340	1340	0
450	20241022	125500	13728227	1340	1340	1340	1340	0
451	20241022	125400	13728227	1340	1340	1340	1340	0
452	20241022	125300	13728227	1340	1340	1340	1340	0
453	20241022	125200	13728227	1340	1336	1340	1336	55
454	20241022	125100	13654656	1338	1338	1338	1338	0
455	20241022	125000	13654656	1338	1338	1338	1338	0
456	20241022	124900	13654656	1338	1338	1338	1338	0
457	20241022	124800	13654656	1338	1338	1338	1338	0
458	20241022	124700	13654656	1338	1338	1338	1338	0
459	20241022	124600	13654656	1338	1338	1338	1338	0
460	20241022	124500	13654656	1338	1334	1338	1334	21
461	20241022	124400	13626612	1334	1334	1334	1334	0
462	20241022	124300	13626612	1334	1333	1334	1333	30
463	20241022	124200	13586616	1338	1338	1338	1338	0
464	20241022	124100	13586616	1338	1338	1338	1338	0
465	20241022	124000	13586616	1338	1338	1338	1338	0
466	20241022	123900	13586616	1338	1338	1338	1338	0
467	20241022	123800	13586616	1338	1338	1338	1338	0
468	20241022	123700	13586616	1338	1338	1338	1338	0
469	20241022	123600	13586616	1338	1338	1338	1338	0
470	20241022	123500	13586616	1338	1335	1338	1335	13
471	20241022	123400	13569252	1338	1338	1338	1338	0
472	20241022	123300	13569252	1338	1334	1340	1328	4878
473	20241022	123200	7074542	1343	1343	1343	1343	0
474	20241022	123100	7074542	1343	1343	1343	1343	0
475	20241022	123000	7074542	1343	1343	1343	1343	0
476	20241022	122900	7074542	1343	1343	1343	1343	0
477	20241022	122800	7074542	1343	1343	1343	1343	0
478	20241022	122700	7074542	1343	1343	1343	1343	0
479	20241022	122600	7074542	1343	1343	1343	1343	2
480	20241022	122500	7071856	1343	1343	1343	1343	0
481	20241022	122400	7071856	1343	1343	1343	1343	0
482	20241022	122300	7071856	1343	1343	1343	1343	0
483	20241022	122200	7071856	1343	1343	1343	1343	0
484	20241022	122100	7071856	1343	1343	1343	1343	0
485	20241022	122000	7071856	1343	1343	1343	1343	0
486	20241022	121900	7071856	1343	1343	1343	1343	0
487	20241022	121800	7071856	1343	1343	1343	1343	0
488	20241022	121700	7071856	1343	1343	1343	1343	0
489	20241022	121600	7071856	1343	1343	1343	1343	1
490	20241022	121500	7070513	1344	1344	1344	1344	0
491	20241022	121400	7070513	1344	1344	1344	1344	0
492	20241022	121300	7070513	1344	1344	1344	1344	0
493	20241022	121200	7070513	1344	1344	1344	1344	0
494	20241022	121100	7070513	1344	1344	1344	1344	0
495	20241022	121000	7070513	1344	1344	1344	1344	0
496	20241022	120900	7070513	1344	1344	1344	1344	0
497	20241022	120800	7070513	1344	1344	1344	1344	0
498	20241022	120700	7070513	1344	1344	1344	1344	0
499	20241022	120600	7070513	1344	1344	1344	1344	0
500	20241022	120500	7070513	1344	1344	1344	1344	0
501	20241022	120400	7070513	1344	1344	1344	1344	0
502	20241022	120300	7070513	1344	1344	1344	1344	0
503	20241022	120200	7070513	1344	1344	1344	1344	0
504	20241022	120100	7070513	1344	1344	1344	1344	0
505	20241022	120000	7070513	1344	1344	1344	1344	0
506	20241022	115900	7070513	1344	1343	1344	1343	15
507	20241022	115800	7050363	1343	1338	1344	1338	406
508	20241022	115700	6506757	1338	1338	1338	1338	0
509	20241022	115600	6506757	1338	1338	1338	1338	6
510	20241022	115500	6498729	1340	1340	1340	1340	0
511	20241022	115400	6498729	1340	1340	1340	1340	0
512	20241022	115300	6498729	1340	1340	1340	1340	0
513	20241022	115200	6498729	1340	1340	1340	1340	0
514	20241022	115100	6498729	1340	1340	1340	1340	0
515	20241022	115000	6498729	1340	1340	1340	1340	0
516	20241022	114900	6498729	1340	1340	1340	1340	0
517	20241022	114800	6498729	1340	1340	1340	1340	0
518	20241022	114700	6498729	1340	1340	1340	1340	0
519	20241022	114600	6498729	1340	1333	1340	1333	125
520	20241022	114500	6332078	1333	1332	1333	1332	27
521	20241022	114400	6296108	1332	1330	1332	1330	27
522	20241022	114300	6260175	1329	1329	1329	1329	1
523	20241022	114200	6258846	1330	1330	1330	1330	0
524	20241022	114100	6258846	1330	1329	1330	1329	17
525	20241022	114000	6236249	1333	1333	1333	1333	0
526	20241022	113900	6236249	1333	1333	1333	1333	0
527	20241022	113800	6236249	1333	1333	1333	1333	0
528	20241022	113700	6236249	1333	1333	1333	1333	0
529	20241022	113600	6236249	1333	1333	1333	1333	0
530	20241022	113500	6236249	1333	1333	1333	1333	0
531	20241022	113400	6236249	1333	1333	1333	1333	0
532	20241022	113300	6236249	1333	1333	1333	1333	0
533	20241022	113200	6236249	1333	1333	1333	1333	0
534	20241022	113100	6236249	1333	1333	1333	1333	0
535	20241022	113000	6236249	1333	1333	1333	1333	0
536	20241022	112900	6236249	1333	1333	1333	1333	0
537	20241022	112800	6236249	1333	1333	1333	1333	0
538	20241022	112700	6236249	1333	1333	1333	1333	0
539	20241022	112600	6236249	1333	1329	1333	1329	32
540	20241022	112500	6193697	1336	1336	1336	1336	0
541	20241022	112400	6193697	1336	1336	1336	1336	0
542	20241022	112300	6193697	1336	1336	1336	1336	0
543	20241022	112200	6193697	1336	1336	1336	1336	0
544	20241022	112100	6193697	1336	1336	1336	1336	0
545	20241022	112000	6193697	1336	1336	1336	1336	0
546	20241022	111900	6193697	1336	1336	1336	1336	0
547	20241022	111800	6193697	1336	1336	1336	1336	0
548	20241022	111700	6193697	1336	1336	1336	1336	0
549	20241022	111600	6193697	1336	1336	1336	1336	0
550	20241022	111500	6193697	1336	1336	1336	1336	0
551	20241022	111400	6193697	1336	1336	1336	1336	0
552	20241022	111300	6193697	1336	1336	1336	1336	0
553	20241022	111200	6193697	1336	1336	1336	1336	0
554	20241022	111100	6193697	1336	1336	1336	1336	0
555	20241022	111000	6193697	1336	1336	1336	1336	0
556	20241022	110900	6193697	1336	1336	1336	1336	0
557	20241022	110800	6193697	1336	1336	1336	1336	0
558	20241022	110700	6193697	1336	1336	1336	1336	0
559	20241022	110600	6193697	1336	1336	1336	1336	0
560	20241022	110500	6193697	1336	1336	1336	1336	0
561	20241022	110400	6193697	1336	1336	1336	1336	0
562	20241022	110300	6193697	1336	1336	1336	1336	0
563	20241022	110200	6193697	1336	1336	1336	1336	0
564	20241022	110100	6193697	1336	1336	1336	1336	0
565	20241022	110000	6193697	1336	1336	1336	1336	0
566	20241022	105900	6193697	1336	1336	1336	1336	0
567	20241022	105800	6193697	1336	1336	1336	1336	0
568	20241022	105700	6193697	1336	1336	1336	1336	0
569	20241022	105600	6193697	1336	1330	1336	1330	617
570	20241022	105500	5372637	1331	1331	1331	1331	0
571	20241022	105400	5372637	1331	1331	1331	1331	164
572	20241022	105300	5154353	1339	1339	1339	1339	0
573	20241022	105200	5154353	1339	1339	1339	1339	0
574	20241022	105100	5154353	1339	1339	1339	1339	0
575	20241022	105000	5154353	1339	1339	1339	1339	0
576	20241022	104900	5154353	1339	1339	1339	1339	0
577	20241022	104800	5154353	1339	1339	1339	1339	0
578	20241022	104700	5154353	1339	1332	1339	1332	3
579	20241022	104600	5150350	1333	1334	1342	1333	5
580	20241022	104500	5143674	1345	1331	1345	1331	750
581	20241022	104400	4144630	1332	1332	1332	1332	0
582	20241022	104300	4144630	1332	1332	1332	1332	0
583	20241022	104200	4144630	1332	1332	1332	1332	0
584	20241022	104100	4144630	1332	1332	1332	1332	125
585	20241022	104000	3978130	1332	1332	1332	1332	0
586	20241022	103900	3978130	1332	1332	1332	1332	26
587	20241022	103800	3943498	1342	1332	1342	1332	638
588	20241022	103700	3092832	1333	1333	1333	1333	32
589	20241022	103600	3050176	1343	1343	1343	1343	0
590	20241022	103500	3050176	1343	1343	1343	1343	0
591	20241022	103400	3050176	1343	1343	1343	1343	0
592	20241022	103300	3050176	1343	1343	1343	1343	0
593	20241022	103200	3050176	1343	1343	1343	1343	0
594	20241022	103100	3050176	1343	1343	1343	1343	1
595	20241022	103000	3048833	1343	1343	1343	1343	0
596	20241022	102900	3048833	1343	1335	1343	1335	13
597	20241022	102800	3031470	1343	1343	1343	1343	0
598	20241022	102700	3031470	1343	1343	1343	1343	0
599	20241022	102600	3031470	1343	1343	1343	1343	0
600	20241022	102500	3031470	1343	1343	1343	1343	0
601	20241022	102400	3031470	1343	1343	1343	1343	0
602	20241022	102300	3031470	1343	1333	1343	1333	4
603	20241022	102200	3026128	1343	1334	1343	1334	86
604	20241022	102100	2911395	1343	1334	1343	1334	2
605	20241022	102000	2908718	1343	1335	1343	1335	678
606	20241022	101900	2003412	1344	1344	1344	1344	0
607	20241022	101800	2003412	1344	1344	1344	1344	0
608	20241022	101700	2003412	1344	1336	1344	1335	914
609	20241022	101600	781682	1346	1346	1346	1346	0
610	20241022	101500	781682	1346	1346	1346	1346	0
611	20241022	101400	781682	1346	1346	1346	1346	0
612	20241022	101300	781682	1346	1346	1346	1346	0
613	20241022	101200	781682	1346	1346	1346	1346	0
614	20241022	101100	781682	1346	1346	1346	1346	0
615	20241022	101000	781682	1346	1346	1346	1346	0
616	20241022	100900	781682	1346	1344	1346	1336	67
617	20241022	100800	691920	1344	1344	1344	1344	1
618	20241022	100700	690576	1348	1348	1348	1348	0
619	20241022	100600	690576	1348	1348	1348	1348	7
620	20241022	100500	681140	1348	1348	1348	1348	0
621	20241022	100400	681140	1348	1348	1348	1348	0
622	20241022	100300	681140	1348	1348	1348	1348	0
623	20241022	100200	681140	1348	1348	1348	1348	2
624	20241022	100100	678444	1348	1348	1348	1348	0
625	20241022	100000	678444	1348	1348	1348	1348	0
626	20241022	095900	678444	1348	1348	1348	1348	0
627	20241022	095800	678444	1348	1348	1348	1348	4
628	20241022	095700	673052	1350	1350	1350	1350	0
629	20241022	095600	673052	1350	1350	1350	1350	0
630	20241022	095500	673052	1350	1350	1350	1350	0
631	20241022	095400	673052	1350	1350	1350	1350	0
632	20241022	095300	673052	1350	1350	1350	1350	0
633	20241022	095200	673052	1350	1350	1350	1350	0
634	20241022	095100	673052	1350	1350	1350	1350	0
635	20241022	095000	673052	1350	1350	1350	1350	0
636	20241022	094900	673052	1350	1350	1350	1350	0
637	20241022	094800	673052	1350	1350	1350	1350	0
638	20241022	094700	673052	1350	1350	1350	1350	26
639	20241022	094600	637952	1354	1350	1354	1350	66
640	20241022	094500	548836	1350	1350	1350	1350	0
641	20241022	094400	548836	1350	1350	1350	1350	0
642	20241022	094300	548836	1350	1350	1350	1350	0
643	20241022	094200	548836	1350	1350	1350	1350	1
644	20241022	094100	547486	1350	1351	1351	1350	3
645	20241022	094000	543435	1354	1354	1354	1354	0
646	20241022	093900	543435	1354	1354	1354	1354	0
647	20241022	093800	543435	1354	1347	1354	1345	263
648	20241022	093700	189275	1355	1355	1355	1355	0
649	20241022	093600	189275	1355	1355	1355	1355	0
650	20241022	093500	189275	1355	1355	1355	1355	0
651	20241022	093400	189275	1355	1355	1355	1355	0
652	20241022	093300	189275	1355	1355	1355	1355	0
653	20241022	093200	189275	1355	1355	1355	1355	0
654	20241022	093100	189275	1355	1355	1355	1355	0
655	20241022	093000	189275	1355	1355	1355	1355	0
656	20241022	092900	189275	1355	1355	1355	1355	0
657	20241022	092800	189275	1355	1355	1355	1355	0
658	20241022	092700	189275	1355	1355	1355	1355	0
659	20241022	092600	189275	1355	1355	1355	1355	0
660	20241022	092500	189275	1355	1355	1355	1355	0
661	20241022	092400	189275	1355	1355	1355	1355	0
662	20241022	092300	189275	1355	1355	1355	1355	0
663	20241022	092200	189275	1355	1355	1355	1355	0
664	20241022	092100	189275	1355	1355	1355	1355	0
665	20241022	092000	189275	1355	1355	1355	1355	0
666	20241022	091900	189275	1355	1355	1355	1355	0
667	20241022	091800	189275	1355	1355	1355	1355	0
668	20241022	091700	189275	1355	1355	1355	1355	0
669	20241022	091600	189275	1355	1355	1355	1355	0
670	20241022	091500	189275	1355	1355	1355	1355	0
671	20241022	091400	189275	1355	1354	1355	1354	57
672	20241022	091300	112094	1354	1347	1354	1347	38
673	20241022	091200	60852	1355	1354	1355	1354	12
674	20241022	091100	44602	1354	1354	1354	1354	1
675	20241022	091000	43248	1355	1355	1355	1355	0
676	20241022	090900	43248	1355	1355	1355	1355	0
677	20241022	090800	43248	1355	1355	1355	1355	0
678	20241022	090700	43248	1355	1355	1355	1355	0
679	20241022	090600	43248	1355	1355	1355	1355	0
680	20241022	090500	43248	1355	1355	1355	1355	0
681	20241022	090400	43248	1355	1355	1355	1355	0
682	20241022	090300	43248	1355	1355	1355	1355	0
683	20241022	090200	43248	1355	1348	1355	1348	25
684	20241022	090100	9429	1347	1347	1347	1347	0
685	20241022	090000	9429	1347	1347	1347	1347	7