KissMeData/196700/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204000	26398183	1340	1340	1340	1340	88
3	20241022	203900	26398183	1340	1340	1340	1340	0
4	20241022	203800	26398183	1340	1340	1340	1340	0
5	20241022	203700	26398183	1340	1340	1340	1340	0
6	20241022	203600	26398183	1340	1340	1340	1340	0
7	20241022	203500	26398183	1340	1340	1340	1340	0
8	20241022	203400	26398183	1340	1340	1340	1340	0
9	20241022	203300	26398183	1340	1340	1340	1340	0
10	20241022	203200	26398183	1340	1340	1340	1340	0
11	20241022	203100	26398183	1340	1340	1340	1340	0
12	20241022	203000	26398183	1340	1340	1340	1340	0
13	20241022	202900	26398183	1340	1340	1340	1340	0
14	20241022	202800	26398183	1340	1340	1340	1340	0
15	20241022	202700	26398183	1340	1340	1340	1340	0
16	20241022	202600	26398183	1340	1340	1340	1340	0
17	20241022	202500	26398183	1340	1340	1340	1340	0
18	20241022	202400	26398183	1340	1340	1340	1340	0
19	20241022	202300	26398183	1340	1340	1340	1340	0
20	20241022	202200	26398183	1340	1340	1340	1340	0
21	20241022	202100	26398183	1340	1340	1340	1340	0
22	20241022	202000	26398183	1340	1340	1340	1340	0
23	20241022	201900	26398183	1340	1340	1340	1340	0
24	20241022	201800	26398183	1340	1340	1340	1340	0
25	20241022	201700	26398183	1340	1340	1340	1340	0
26	20241022	201600	26398183	1340	1340	1340	1340	0
27	20241022	201500	26398183	1340	1340	1340	1340	0
28	20241022	201400	26398183	1340	1340	1340	1340	0
29	20241022	201300	26398183	1340	1340	1340	1340	0
30	20241022	201200	26398183	1340	1340	1340	1340	0
31	20241022	201100	26398183	1340	1340	1340	1340	0
32	20241022	201000	26398183	1340	1340	1340	1340	88
33	20241022	200900	26398183	1340	1340	1340	1340	0
34	20241022	200800	26398183	1340	1340	1340	1340	0
35	20241022	200700	26398183	1340	1340	1340	1340	0
36	20241022	200600	26398183	1340	1340	1340	1340	0
37	20241022	200500	26398183	1340	1340	1340	1340	0
38	20241022	200400	26398183	1340	1340	1340	1340	0
39	20241022	200300	26398183	1340	1340	1340	1340	0
40	20241022	200200	26398183	1340	1340	1340	1340	0
41	20241022	200100	26398183	1340	1340	1340	1340	0
42	20241022	200000	26398183	1340	1340	1340	1340	0
43	20241022	195900	26398183	1340	1340	1340	1340	0
44	20241022	195800	26398183	1340	1340	1340	1340	0
45	20241022	195700	26398183	1340	1340	1340	1340	0
46	20241022	195600	26398183	1340	1340	1340	1340	0
47	20241022	195500	26398183	1340	1340	1340	1340	0
48	20241022	195400	26398183	1340	1340	1340	1340	0
49	20241022	195300	26398183	1340	1340	1340	1340	0
50	20241022	195200	26398183	1340	1340	1340	1340	0
51	20241022	195100	26398183	1340	1340	1340	1340	0
52	20241022	195000	26398183	1340	1340	1340	1340	0
53	20241022	194900	26398183	1340	1340	1340	1340	0
54	20241022	194800	26398183	1340	1340	1340	1340	0
55	20241022	194700	26398183	1340	1340	1340	1340	0
56	20241022	194600	26398183	1340	1340	1340	1340	0
57	20241022	194500	26398183	1340	1340	1340	1340	0
58	20241022	194400	26398183	1340	1340	1340	1340	0
59	20241022	194300	26398183	1340	1340	1340	1340	0
60	20241022	194200	26398183	1340	1340	1340	1340	0
61	20241022	194100	26398183	1340	1340	1340	1340	0
62	20241022	194000	26398183	1340	1340	1340	1340	88
63	20241022	193900	26398183	1340	1340	1340	1340	0
64	20241022	193800	26398183	1340	1340	1340	1340	0
65	20241022	193700	26398183	1340	1340	1340	1340	0
66	20241022	193600	26398183	1340	1340	1340	1340	0
67	20241022	193500	26398183	1340	1340	1340	1340	0
68	20241022	193400	26398183	1340	1340	1340	1340	0
69	20241022	193300	26398183	1340	1340	1340	1340	0
70	20241022	193200	26398183	1340	1340	1340	1340	0
71	20241022	193100	26398183	1340	1340	1340	1340	0
72	20241022	193000	26398183	1340	1340	1340	1340	0
73	20241022	192900	26398183	1340	1340	1340	1340	0
74	20241022	192800	26398183	1340	1340	1340	1340	0
75	20241022	192700	26398183	1340	1340	1340	1340	0
76	20241022	192600	26398183	1340	1340	1340	1340	0
77	20241022	192500	26398183	1340	1340	1340	1340	0
78	20241022	192400	26398183	1340	1340	1340	1340	0
79	20241022	192300	26398183	1340	1340	1340	1340	0
80	20241022	192200	26398183	1340	1340	1340	1340	0
81	20241022	192100	26398183	1340	1340	1340	1340	0
82	20241022	192000	26398183	1340	1340	1340	1340	0
83	20241022	191900	26398183	1340	1340	1340	1340	0
84	20241022	191800	26398183	1340	1340	1340	1340	0
85	20241022	191700	26398183	1340	1340	1340	1340	0
86	20241022	191600	26398183	1340	1340	1340	1340	0
87	20241022	191500	26398183	1340	1340	1340	1340	0
88	20241022	191400	26398183	1340	1340	1340	1340	0
89	20241022	191300	26398183	1340	1340	1340	1340	0
90	20241022	191200	26398183	1340	1340	1340	1340	0
91	20241022	191100	26398183	1340	1340	1340	1340	0
92	20241022	191000	26398183	1340	1340	1340	1340	88
93	20241022	190900	26398183	1340	1340	1340	1340	0
94	20241022	190800	26398183	1340	1340	1340	1340	0
95	20241022	190700	26398183	1340	1340	1340	1340	0
96	20241022	190600	26398183	1340	1340	1340	1340	0
97	20241022	190500	26398183	1340	1340	1340	1340	0
98	20241022	190400	26398183	1340	1340	1340	1340	0
99	20241022	190300	26398183	1340	1340	1340	1340	0
100	20241022	190200	26398183	1340	1340	1340	1340	0
101	20241022	190100	26398183	1340	1340	1340	1340	0
102	20241022	190000	26398183	1340	1340	1340	1340	0
103	20241022	185900	26398183	1340	1340	1340	1340	0
104	20241022	185800	26398183	1340	1340	1340	1340	0
105	20241022	185700	26398183	1340	1340	1340	1340	0
106	20241022	185600	26398183	1340	1340	1340	1340	0
107	20241022	185500	26398183	1340	1340	1340	1340	0
108	20241022	185400	26398183	1340	1340	1340	1340	0
109	20241022	185300	26398183	1340	1340	1340	1340	0
110	20241022	185200	26398183	1340	1340	1340	1340	0
111	20241022	185100	26398183	1340	1340	1340	1340	0
112	20241022	185000	26398183	1340	1340	1340	1340	0
113	20241022	184900	26398183	1340	1340	1340	1340	0
114	20241022	184800	26398183	1340	1340	1340	1340	0
115	20241022	184700	26398183	1340	1340	1340	1340	0
116	20241022	184600	26398183	1340	1340	1340	1340	0
117	20241022	184500	26398183	1340	1340	1340	1340	0
118	20241022	184400	26398183	1340	1340	1340	1340	0
119	20241022	184300	26398183	1340	1340	1340	1340	0
120	20241022	184200	26398183	1340	1340	1340	1340	0
121	20241022	184100	26398183	1340	1340	1340	1340	0
122	20241022	184000	26398183	1340	1340	1340	1340	88
123	20241022	183900	26398183	1340	1340	1340	1340	0
124	20241022	183800	26398183	1340	1340	1340	1340	0
125	20241022	183700	26398183	1340	1340	1340	1340	0
126	20241022	183600	26398183	1340	1340	1340	1340	0
127	20241022	183500	26398183	1340	1340	1340	1340	0
128	20241022	183400	26398183	1340	1340	1340	1340	0
129	20241022	183300	26398183	1340	1340	1340	1340	0
130	20241022	183200	26398183	1340	1340	1340	1340	0
131	20241022	183100	26398183	1340	1340	1340	1340	0
132	20241022	183000	26398183	1340	1340	1340	1340	0
133	20241022	182900	26398183	1340	1340	1340	1340	0
134	20241022	182800	26398183	1340	1340	1340	1340	0
135	20241022	182700	26398183	1340	1340	1340	1340	0
136	20241022	182600	26398183	1340	1340	1340	1340	0
137	20241022	182500	26398183	1340	1340	1340	1340	0
138	20241022	182400	26398183	1340	1340	1340	1340	0
139	20241022	182300	26398183	1340	1340	1340	1340	0
140	20241022	182200	26398183	1340	1340	1340	1340	0
141	20241022	182100	26398183	1340	1340	1340	1340	0
142	20241022	182000	26398183	1340	1340	1340	1340	0
143	20241022	181900	26398183	1340	1340	1340	1340	0
144	20241022	181800	26398183	1340	1340	1340	1340	0
145	20241022	181700	26398183	1340	1340	1340	1340	0
146	20241022	181600	26398183	1340	1340	1340	1340	0
147	20241022	181500	26398183	1340	1340	1340	1340	0
148	20241022	181400	26398183	1340	1340	1340	1340	0
149	20241022	181300	26398183	1340	1340	1340	1340	0
150	20241022	181200	26398183	1340	1340	1340	1340	0
151	20241022	181100	26398183	1340	1340	1340	1340	0
152	20241022	181000	26398183	1340	1340	1340	1340	88
153	20241022	180900	26398183	1340	1340	1340	1340	0
154	20241022	180800	26398183	1340	1340	1340	1340	0
155	20241022	180700	26398183	1340	1340	1340	1340	0
156	20241022	180600	26398183	1340	1340	1340	1340	0
157	20241022	180500	26398183	1340	1340	1340	1340	0
158	20241022	180400	26398183	1340	1340	1340	1340	0
159	20241022	180300	26398183	1340	1340	1340	1340	0
160	20241022	180200	26398183	1340	1340	1340	1340	0
161	20241022	180100	26398183	1340	1340	1340	1340	0
162	20241022	180000	26398183	1340	1340	1340	1340	0
163	20241022	175900	26398183	1340	1340	1340	1340	0
164	20241022	175800	26398183	1340	1340	1340	1340	0
165	20241022	175700	26398183	1340	1340	1340	1340	0
166	20241022	175600	26398183	1340	1340	1340	1340	0
167	20241022	175500	26398183	1340	1340	1340	1340	0
168	20241022	175400	26398183	1340	1340	1340	1340	0
169	20241022	175300	26398183	1340	1340	1340	1340	0
170	20241022	175200	26398183	1340	1340	1340	1340	0
171	20241022	175100	26398183	1340	1340	1340	1340	0
172	20241022	175000	26398183	1340	1340	1340	1340	0
173	20241022	174900	26398183	1340	1340	1340	1340	0
174	20241022	174800	26398183	1340	1340	1340	1340	0
175	20241022	174700	26398183	1340	1340	1340	1340	0
176	20241022	174600	26398183	1340	1340	1340	1340	0
177	20241022	174500	26398183	1340	1340	1340	1340	0
178	20241022	174400	26398183	1340	1340	1340	1340	0
179	20241022	174300	26398183	1340	1340	1340	1340	0
180	20241022	174200	26398183	1340	1340	1340	1340	0
181	20241022	174100	26398183	1340	1340	1340	1340	0
182	20241022	174000	26398183	1340	1340	1340	1340	88
183	20241022	173900	26398183	1340	1340	1340	1340	0
184	20241022	173800	26398183	1340	1340	1340	1340	0
185	20241022	173700	26398183	1340	1340	1340	1340	0
186	20241022	173600	26398183	1340	1340	1340	1340	0
187	20241022	173500	26398183	1340	1340	1340	1340	0
188	20241022	173400	26398183	1340	1340	1340	1340	0
189	20241022	173300	26398183	1340	1340	1340	1340	0
190	20241022	173200	26398183	1340	1340	1340	1340	0
191	20241022	173100	26398183	1340	1340	1340	1340	0
192	20241022	173000	26398183	1340	1340	1340	1340	0
193	20241022	172900	26398183	1340	1340	1340	1340	0
194	20241022	172800	26398183	1340	1340	1340	1340	0
195	20241022	172700	26398183	1340	1340	1340	1340	0
196	20241022	172600	26398183	1340	1340	1340	1340	0
197	20241022	172500	26398183	1340	1340	1340	1340	0
198	20241022	172400	26398183	1340	1340	1340	1340	0
199	20241022	172300	26398183	1340	1340	1340	1340	0
200	20241022	172200	26398183	1340	1340	1340	1340	0
201	20241022	172100	26398183	1340	1340	1340	1340	0
202	20241022	172000	26398183	1340	1340	1340	1340	0
203	20241022	171900	26398183	1340	1340	1340	1340	0
204	20241022	171800	26398183	1340	1340	1340	1340	0
205	20241022	171700	26398183	1340	1340	1340	1340	0
206	20241022	171600	26398183	1340	1340	1340	1340	0
207	20241022	171500	26398183	1340	1340	1340	1340	0
208	20241022	171400	26398183	1340	1340	1340	1340	0
209	20241022	171300	26398183	1340	1340	1340	1340	0
210	20241022	171200	26398183	1340	1340	1340	1340	0
211	20241022	171100	26398183	1340	1340	1340	1340	0
212	20241022	171000	26398183	1340	1340	1340	1340	88
213	20241022	170900	26398183	1340	1340	1340	1340	0
214	20241022	170800	26398183	1340	1340	1340	1340	0
215	20241022	170700	26398183	1340	1340	1340	1340	0
216	20241022	170600	26398183	1340	1340	1340	1340	0
217	20241022	170500	26398183	1340	1340	1340	1340	0
218	20241022	170400	26398183	1340	1340	1340	1340	0
219	20241022	170300	26398183	1340	1340	1340	1340	0
220	20241022	170200	26398183	1340	1340	1340	1340	0
221	20241022	170100	26398183	1340	1340	1340	1340	0
222	20241022	170000	26398183	1340	1340	1340	1340	0
223	20241022	165900	26398183	1340	1340	1340	1340	0
224	20241022	165800	26398183	1340	1340	1340	1340	0
225	20241022	165700	26398183	1340	1340	1340	1340	0
226	20241022	165600	26398183	1340	1340	1340	1340	0
227	20241022	165500	26398183	1340	1340	1340	1340	0
228	20241022	165400	26398183	1340	1340	1340	1340	0
229	20241022	165300	26398183	1340	1340	1340	1340	0
230	20241022	165200	26398183	1340	1340	1340	1340	0
231	20241022	165100	26398183	1340	1340	1340	1340	0
232	20241022	165000	26398183	1340	1340	1340	1340	0
233	20241022	164900	26398183	1340	1340	1340	1340	0
234	20241022	164800	26398183	1340	1340	1340	1340	0
235	20241022	164700	26398183	1340	1340	1340	1340	0
236	20241022	164600	26398183	1340	1340	1340	1340	0
237	20241022	164500	26398183	1340	1340	1340	1340	0
238	20241022	164400	26398183	1340	1340	1340	1340	0
239	20241022	164300	26398183	1340	1340	1340	1340	0
240	20241022	164200	26398183	1340	1340	1340	1340	0
241	20241022	164100	26398183	1340	1340	1340	1340	0
242	20241022	164000	26398183	1340	1340	1340	1340	88
243	20241022	163900	26398183	1340	1340	1340	1340	0
244	20241022	163800	26398183	1340	1340	1340	1340	0
245	20241022	163700	26398183	1340	1340	1340	1340	0
246	20241022	163600	26398183	1340	1340	1340	1340	0
247	20241022	163500	26398183	1340	1340	1340	1340	0
248	20241022	163400	26398183	1340	1340	1340	1340	0
249	20241022	163300	26398183	1340	1340	1340	1340	0
250	20241022	163200	26398183	1340	1340	1340	1340	0
251	20241022	163100	26398183	1340	1340	1340	1340	0
252	20241022	163000	26398183	1340	1340	1340	1340	0
253	20241022	162900	26398183	1340	1340	1340	1340	0
254	20241022	162800	26398183	1340	1340	1340	1340	0
255	20241022	162700	26398183	1340	1340	1340	1340	0
256	20241022	162600	26398183	1340	1340	1340	1340	0
257	20241022	162500	26398183	1340	1340	1340	1340	0
258	20241022	162400	26398183	1340	1340	1340	1340	0
259	20241022	162300	26398183	1340	1340	1340	1340	0
260	20241022	162200	26398183	1340	1340	1340	1340	0
261	20241022	162100	26398183	1340	1340	1340	1340	0
262	20241022	162000	26398183	1340	1340	1340	1340	0
263	20241022	161900	26398183	1340	1340	1340	1340	0
264	20241022	161800	26398183	1340	1340	1340	1340	0
265	20241022	161700	26398183	1340	1340	1340	1340	0
266	20241022	161600	26398183	1340	1340	1340	1340	0
267	20241022	161500	26398183	1340	1340	1340	1340	0
268	20241022	161400	26398183	1340	1340	1340	1340	0
269	20241022	161300	26398183	1340	1340	1340	1340	0
270	20241022	161200	26398183	1340	1340	1340	1340	0
271	20241022	161100	26398183	1340	1340	1340	1340	0
272	20241022	161000	26398183	1340	1340	1340	1340	88
273	20241022	160900	26398183	1340	1340	1340	1340	0
274	20241022	160800	26398183	1340	1340	1340	1340	0
275	20241022	160700	26398183	1340	1340	1340	1340	0
276	20241022	160600	26398183	1340	1340	1340	1340	0
277	20241022	160500	26398183	1340	1340	1340	1340	0
278	20241022	160400	26398183	1340	1340	1340	1340	0
279	20241022	160300	26398183	1340	1340	1340	1340	0
280	20241022	160200	26398183	1340	1340	1340	1340	0
281	20241022	160100	26398183	1340	1340	1340	1340	0
282	20241022	160000	26398183	1340	1340	1340	1340	0
283	20241022	155900	26398183	1340	1340	1340	1340	0
284	20241022	155800	26398183	1340	1340	1340	1340	0
285	20241022	155700	26398183	1340	1340	1340	1340	0
286	20241022	155600	26398183	1340	1340	1340	1340	0
287	20241022	155500	26398183	1340	1340	1340	1340	0
288	20241022	155400	26398183	1340	1340	1340	1340	0
289	20241022	155300	26398183	1340	1340	1340	1340	0
290	20241022	155200	26398183	1340	1340	1340	1340	0
291	20241022	155100	26398183	1340	1340	1340	1340	0
292	20241022	155000	26398183	1340	1340	1340	1340	0
293	20241022	154900	26398183	1340	1340	1340	1340	0
294	20241022	154800	26398183	1340	1340	1340	1340	0
295	20241022	154700	26398183	1340	1340	1340	1340	0
296	20241022	154600	26398183	1340	1340	1340	1340	0
297	20241022	154500	26398183	1340	1340	1340	1340	0
298	20241022	154400	26398183	1340	1340	1340	1340	0
299	20241022	154300	26398183	1340	1340	1340	1340	0
300	20241022	154200	26398183	1340	1340	1340	1340	0
301	20241022	154100	26398183	1340	1340	1340	1340	0
302	20241022	154000	26398183	1340	1340	1340	1340	88
303	20241022	153900	26398183	1340	1340	1340	1340	0
304	20241022	153800	26398183	1340	1340	1340	1340	0
305	20241022	153700	26398183	1340	1340	1340	1340	0
306	20241022	153600	26398183	1340	1340	1340	1340	0
307	20241022	153500	26398183	1340	1340	1340	1340	0
308	20241022	153400	26398183	1340	1340	1340	1340	0
309	20241022	153300	26398183	1340	1340	1340	1340	0
310	20241022	153200	26398183	1340	1340	1340	1340	0
311	20241022	153100	26398183	1340	1340	1340	1340	0
312	20241022	153000	26398183	1340	1340	1340	1340	88
313	20241022	152900	26280263	1336	1336	1336	1336	0
314	20241022	152800	26280263	1336	1336	1336	1336	0
315	20241022	152700	26280263	1336	1336	1336	1336	0
316	20241022	152600	26280263	1336	1336	1336	1336	0
317	20241022	152500	26280263	1336	1336	1336	1336	0
318	20241022	152400	26280263	1336	1336	1336	1336	0
319	20241022	152300	26280263	1336	1336	1336	1336	0
320	20241022	152200	26280263	1336	1336	1336	1336	0
321	20241022	152100	26280263	1336	1336	1336	1336	0
322	20241022	152000	26280263	1336	1336	1336	1336	0
323	20241022	151900	26280263	1336	1336	1336	1336	0
324	20241022	151800	26280263	1336	1336	1336	1336	0
325	20241022	151700	26280263	1336	1336	1336	1336	257
326	20241022	151600	25936911	1335	1335	1335	1335	0
327	20241022	151500	25936911	1335	1335	1335	1335	0
328	20241022	151400	25936911	1335	1335	1335	1335	0
329	20241022	151300	25936911	1335	1335	1335	1335	0
330	20241022	151200	25936911	1335	1335	1335	1335	62
331	20241022	151100	25854141	1336	1336	1336	1336	0
332	20241022	151000	25854141	1336	1336	1336	1336	242
333	20241022	150900	25530829	1336	1336	1336	1336	0
334	20241022	150800	25530829	1336	1336	1336	1336	0
335	20241022	150700	25530829	1336	1336	1336	1336	18
336	20241022	150600	25506781	1340	1340	1340	1340	0
337	20241022	150500	25506781	1340	1340	1340	1340	0
338	20241022	150400	25506781	1340	1340	1340	1340	0
339	20241022	150300	25506781	1340	1340	1340	1340	0
340	20241022	150200	25506781	1340	1340	1340	1340	0
341	20241022	150100	25506781	1340	1340	1340	1340	0
342	20241022	150000	25506781	1340	1340	1340	1340	0
343	20241022	145900	25506781	1340	1340	1340	1340	0
344	20241022	145800	25506781	1340	1340	1340	1340	0
345	20241022	145700	25506781	1340	1340	1340	1340	0
346	20241022	145600	25506781	1340	1340	1340	1340	0
347	20241022	145500	25506781	1340	1340	1340	1340	0
348	20241022	145400	25506781	1340	1340	1340	1340	0
349	20241022	145300	25506781	1340	1340	1340	1340	0
350	20241022	145200	25506781	1340	1340	1340	1340	0
351	20241022	145100	25506781	1340	1340	1340	1340	0
352	20241022	145000	25506781	1340	1340	1340	1340	13
353	20241022	144900	25489361	1340	1340	1340	1340	0
354	20241022	144800	25489361	1340	1340	1340	1340	0
355	20241022	144700	25489361	1340	1340	1340	1340	0
356	20241022	144600	25489361	1340	1340	1340	1340	0
357	20241022	144500	25489361	1340	1340	1340	1340	25
358	20241022	144400	25455861	1340	1340	1340	1340	0
359	20241022	144300	25455861	1340	1340	1340	1340	0
360	20241022	144200	25455861	1340	1340	1340	1340	0
361	20241022	144100	25455861	1340	1340	1340	1340	0
362	20241022	144000	25455861	1340	1340	1340	1340	0
363	20241022	143900	25455861	1340	1340	1340	1340	0
364	20241022	143800	25455861	1340	1340	1340	1340	0
365	20241022	143700	25455861	1340	1340	1340	1340	0
366	20241022	143600	25455861	1340	1340	1340	1340	0
367	20241022	143500	25455861	1340	1340	1340	1340	1
368	20241022	143400	25454521	1340	1340	1340	1340	0
369	20241022	143300	25454521	1340	1340	1340	1340	13
370	20241022	143200	25437101	1340	1340	1340	1340	0
371	20241022	143100	25437101	1340	1340	1340	1340	0
372	20241022	143000	25437101	1340	1340	1340	1340	0
373	20241022	142900	25437101	1340	1340	1340	1340	0
374	20241022	142800	25437101	1340	1340	1340	1340	0
375	20241022	142700	25437101	1340	1340	1340	1340	0
376	20241022	142600	25437101	1340	1340	1340	1340	0
377	20241022	142500	25437101	1340	1340	1340	1340	1
378	20241022	142400	25435761	1340	1340	1340	1340	0
379	20241022	142300	25435761	1340	1340	1340	1340	0
380	20241022	142200	25435761	1340	1340	1340	1340	5
381	20241022	142100	25429061	1342	1342	1342	1342	0
382	20241022	142000	25429061	1342	1342	1342	1342	0
383	20241022	141900	25429061	1342	1342	1342	1342	0
384	20241022	141800	25429061	1342	1342	1342	1342	0
385	20241022	141700	25429061	1342	1342	1342	1342	0
386	20241022	141600	25429061	1342	1342	1342	1342	13
387	20241022	141500	25411615	1335	1335	1335	1335	0
388	20241022	141400	25411615	1335	1335	1335	1335	0
389	20241022	141300	25411615	1335	1335	1335	1335	292
390	20241022	141200	25021795	1335	1335	1335	1335	0
391	20241022	141100	25021795	1335	1335	1335	1335	0
392	20241022	141000	25021795	1335	1335	1335	1335	0
393	20241022	140900	25021795	1335	1335	1335	1335	743
394	20241022	140800	24029890	1335	1335	1335	1335	0
395	20241022	140700	24029890	1335	1335	1335	1335	0
396	20241022	140600	24029890	1335	1335	1335	1335	0
397	20241022	140500	24029890	1335	1335	1335	1335	0
398	20241022	140400	24029890	1335	1335	1335	1335	0
399	20241022	140300	24029890	1335	1335	1335	1335	0
400	20241022	140200	24029890	1335	1335	1335	1335	0
401	20241022	140100	24029890	1335	1335	1335	1335	0
402	20241022	140000	24029890	1335	1335	1335	1335	179
403	20241022	135900	23790925	1335	1335	1335	1335	14
404	20241022	135800	23772235	1335	1335	1335	1335	1
405	20241022	135700	23770900	1335	1335	1335	1335	0
406	20241022	135600	23770900	1335	1335	1335	1335	0
407	20241022	135500	23770900	1335	1335	1335	1335	32
408	20241022	135400	23728180	1335	1335	1335	1335	0
409	20241022	135300	23728180	1335	1335	1335	1335	0
410	20241022	135200	23728180	1335	1335	1335	1335	0
411	20241022	135100	23728180	1335	1335	1335	1335	0
412	20241022	135000	23728180	1335	1335	1335	1335	0
413	20241022	134900	23728180	1335	1335	1335	1335	0
414	20241022	134800	23728180	1335	1335	1335	1335	46
415	20241022	134700	23666770	1341	1341	1341	1341	0
416	20241022	134600	23666770	1341	1341	1341	1341	0
417	20241022	134500	23666770	1341	1341	1341	1341	0
418	20241022	134400	23666770	1341	1341	1341	1341	0
419	20241022	134300	23666770	1341	1341	1341	1341	0
420	20241022	134200	23666770	1341	1341	1341	1341	13
421	20241022	134100	23649337	1341	1341	1341	1341	0
422	20241022	134000	23649337	1341	1341	1341	1341	0
423	20241022	133900	23649337	1341	1341	1341	1341	0
424	20241022	133800	23649337	1341	1341	1341	1341	0
425	20241022	133700	23649337	1341	1341	1341	1341	0
426	20241022	133600	23649337	1341	1341	1341	1341	0
427	20241022	133500	23649337	1341	1341	1341	1341	0
428	20241022	133400	23649337	1341	1341	1341	1341	0
429	20241022	133300	23649337	1341	1341	1341	1341	0
430	20241022	133200	23649337	1341	1341	1341	1341	0
431	20241022	133100	23649337	1341	1341	1341	1341	0
432	20241022	133000	23649337	1341	1341	1341	1341	0
433	20241022	132900	23649337	1341	1341	1341	1341	0
434	20241022	132800	23649337	1341	1341	1341	1341	0
435	20241022	132700	23649337	1341	1341	1341	1341	0
436	20241022	132600	23649337	1341	1341	1341	1341	0
437	20241022	132500	23649337	1341	1341	1341	1341	13
438	20241022	132400	23631904	1342	1342	1342	1342	0
439	20241022	132300	23631904	1342	1342	1342	1342	0
440	20241022	132200	23631904	1342	1342	1342	1342	0
441	20241022	132100	23631904	1342	1342	1342	1342	0
442	20241022	132000	23631904	1342	1342	1342	1342	0
443	20241022	131900	23631904	1342	1342	1342	1342	0
444	20241022	131800	23631904	1342	1342	1342	1342	0
445	20241022	131700	23631904	1342	1342	1342	1342	0
446	20241022	131600	23631904	1342	1342	1342	1342	0
447	20241022	131500	23631904	1342	1342	1342	1342	0
448	20241022	131400	23631904	1342	1342	1342	1342	0
449	20241022	131300	23631904	1342	1342	1342	1342	0
450	20241022	131200	23631904	1342	1342	1342	1342	0
451	20241022	131100	23631904	1342	1342	1342	1342	0
452	20241022	131000	23631904	1342	1342	1342	1342	0
453	20241022	130900	23631904	1342	1342	1342	1342	0
454	20241022	130800	23631904	1342	1342	1342	1342	13
455	20241022	130700	23614458	1342	1342	1342	1342	0
456	20241022	130600	23614458	1342	1342	1342	1342	0
457	20241022	130500	23614458	1342	1342	1342	1342	0
458	20241022	130400	23614458	1342	1342	1342	1342	0
459	20241022	130300	23614458	1342	1342	1342	1342	0
460	20241022	130200	23614458	1342	1342	1342	1342	0
461	20241022	130100	23614458	1342	1342	1342	1342	0
462	20241022	130000	23614458	1342	1342	1342	1342	0
463	20241022	125900	23614458	1342	1342	1342	1342	0
464	20241022	125800	23614458	1342	1342	1342	1342	0
465	20241022	125700	23614458	1342	1342	1342	1342	0
466	20241022	125600	23614458	1342	1337	1342	1333	3001
467	20241022	125500	19609173	1337	1337	1337	1337	0
468	20241022	125400	19609173	1337	1337	1337	1337	688
469	20241022	125300	18689317	1337	1338	1338	1337	500
470	20241022	125200	18020407	1342	1342	1342	1342	0
471	20241022	125100	18020407	1342	1339	1342	1338	1246
472	20241022	125000	16352616	1342	1342	1342	1342	0
473	20241022	124900	16352616	1342	1342	1342	1342	0
474	20241022	124800	16352616	1342	1342	1342	1342	0
475	20241022	124700	16352616	1342	1342	1342	1342	0
476	20241022	124600	16352616	1342	1342	1342	1342	0
477	20241022	124500	16352616	1342	1342	1342	1342	0
478	20241022	124400	16352616	1342	1342	1342	1342	0
479	20241022	124300	16352616	1342	1342	1342	1342	0
480	20241022	124200	16352616	1342	1342	1342	1342	0
481	20241022	124100	16352616	1342	1342	1342	1342	0
482	20241022	124000	16352616	1342	1342	1342	1342	0
483	20241022	123900	16352616	1342	1341	1342	1341	781
484	20241022	123800	15304865	1342	1342	1342	1342	0
485	20241022	123700	15304865	1342	1342	1342	1342	0
486	20241022	123600	15304865	1342	1342	1342	1342	0
487	20241022	123500	15304865	1342	1342	1342	1342	0
488	20241022	123400	15304865	1342	1339	1342	1339	613
489	20241022	123300	14484019	1342	1342	1342	1342	1
490	20241022	123200	14482677	1339	1339	1339	1339	0
491	20241022	123100	14482677	1339	1339	1339	1339	0
492	20241022	123000	14482677	1339	1339	1339	1339	0
493	20241022	122900	14482677	1339	1339	1339	1339	0
494	20241022	122800	14482677	1339	1339	1339	1339	0
495	20241022	122700	14482677	1339	1339	1339	1339	0
496	20241022	122600	14482677	1339	1339	1339	1339	900
497	20241022	122500	13277577	1342	1342	1342	1342	0
498	20241022	122400	13277577	1342	1342	1342	1342	0
499	20241022	122300	13277577	1342	1342	1342	1342	0
500	20241022	122200	13277577	1342	1342	1342	1342	0
501	20241022	122100	13277577	1342	1342	1342	1342	0
502	20241022	122000	13277577	1342	1342	1342	1342	0
503	20241022	121900	13277577	1342	1342	1342	1342	0
504	20241022	121800	13277577	1342	1342	1342	1342	0
505	20241022	121700	13277577	1342	1342	1342	1342	13
506	20241022	121600	13260131	1339	1341	1341	1339	422
507	20241022	121500	12694909	1342	1342	1342	1342	0
508	20241022	121400	12694909	1342	1342	1342	1342	0
509	20241022	121300	12694909	1342	1342	1342	1342	0
510	20241022	121200	12694909	1342	1342	1342	1342	0
511	20241022	121100	12694909	1342	1342	1342	1342	0
512	20241022	121000	12694909	1342	1342	1342	1342	0
513	20241022	120900	12694909	1342	1342	1342	1342	0
514	20241022	120800	12694909	1342	1342	1342	1342	0
515	20241022	120700	12694909	1342	1342	1342	1342	0
516	20241022	120600	12694909	1342	1342	1342	1342	0
517	20241022	120500	12694909	1342	1342	1342	1342	0
518	20241022	120400	12694909	1342	1342	1342	1342	0
519	20241022	120300	12694909	1342	1342	1342	1342	174
520	20241022	120200	12461401	1349	1349	1349	1349	0
521	20241022	120100	12461401	1349	1349	1349	1349	0
522	20241022	120000	12461401	1349	1348	1349	1348	13
523	20241022	115900	12443874	1350	1350	1350	1350	0
524	20241022	115800	12443874	1350	1350	1350	1350	0
525	20241022	115700	12443874	1350	1350	1350	1350	0
526	20241022	115600	12443874	1350	1350	1350	1350	0
527	20241022	115500	12443874	1350	1350	1350	1350	0
528	20241022	115400	12443874	1350	1350	1350	1350	0
529	20241022	115300	12443874	1350	1350	1350	1350	0
530	20241022	115200	12443874	1350	1350	1350	1350	0
531	20241022	115100	12443874	1350	1350	1350	1350	0
532	20241022	115000	12443874	1350	1350	1350	1350	0
533	20241022	114900	12443874	1350	1350	1350	1350	0
534	20241022	114800	12443874	1350	1350	1350	1350	0
535	20241022	114700	12443874	1350	1350	1350	1350	0
536	20241022	114600	12443874	1350	1350	1350	1350	0
537	20241022	114500	12443874	1350	1350	1350	1350	0
538	20241022	114400	12443874	1350	1350	1350	1350	14
539	20241022	114300	12424974	1350	1346	1350	1346	14
540	20241022	114200	12406118	1345	1345	1345	1345	0
541	20241022	114100	12406118	1345	1345	1345	1345	0
542	20241022	114000	12406118	1345	1345	1345	1345	0
543	20241022	113900	12406118	1345	1345	1345	1345	0
544	20241022	113800	12406118	1345	1345	1345	1345	0
545	20241022	113700	12406118	1345	1345	1345	1345	0
546	20241022	113600	12406118	1345	1345	1345	1345	0
547	20241022	113500	12406118	1345	1345	1345	1345	0
548	20241022	113400	12406118	1345	1345	1345	1345	0
549	20241022	113300	12406118	1345	1345	1345	1345	0
550	20241022	113200	12406118	1345	1345	1345	1345	0
551	20241022	113100	12406118	1345	1345	1345	1345	0
552	20241022	113000	12406118	1345	1345	1345	1345	743
553	20241022	112900	11406783	1345	1345	1345	1345	0
554	20241022	112800	11406783	1345	1345	1345	1345	0
555	20241022	112700	11406783	1345	1345	1345	1345	0
556	20241022	112600	11406783	1345	1345	1345	1345	14
557	20241022	112500	11387953	1340	1340	1340	1340	0
558	20241022	112400	11387953	1340	1340	1340	1340	0
559	20241022	112300	11387953	1340	1340	1340	1340	0
560	20241022	112200	11387953	1340	1340	1340	1340	0
561	20241022	112100	11387953	1340	1340	1340	1340	0
562	20241022	112000	11387953	1340	1340	1340	1340	0
563	20241022	111900	11387953	1340	1340	1340	1340	5
564	20241022	111800	11381253	1340	1340	1340	1340	0
565	20241022	111700	11381253	1340	1340	1340	1340	0
566	20241022	111600	11381253	1340	1340	1340	1340	0
567	20241022	111500	11381253	1340	1340	1340	1340	0
568	20241022	111400	11381253	1340	1340	1340	1340	38
569	20241022	111300	11330333	1346	1346	1346	1346	0
570	20241022	111200	11330333	1346	1346	1346	1346	0
571	20241022	111100	11330333	1346	1346	1346	1346	0
572	20241022	111000	11330333	1346	1346	1346	1346	0
573	20241022	110900	11330333	1346	1346	1346	1346	14
574	20241022	110800	11311489	1350	1350	1350	1350	0
575	20241022	110700	11311489	1350	1350	1350	1350	0
576	20241022	110600	11311489	1350	1350	1350	1350	0
577	20241022	110500	11311489	1350	1350	1350	1350	0
578	20241022	110400	11311489	1350	1350	1350	1350	0
579	20241022	110300	11311489	1350	1350	1350	1350	0
580	20241022	110200	11311489	1350	1350	1350	1350	0
581	20241022	110100	11311489	1350	1350	1350	1350	0
582	20241022	110000	11311489	1350	1350	1350	1350	0
583	20241022	105900	11311489	1350	1350	1350	1350	0
584	20241022	105800	11311489	1350	1344	1350	1344	33
585	20241022	105700	11266959	1344	1344	1344	1344	0
586	20241022	105600	11266959	1344	1344	1344	1344	0
587	20241022	105500	11266959	1344	1344	1344	1344	0
588	20241022	105400	11266959	1344	1344	1344	1344	0
589	20241022	105300	11266959	1344	1344	1344	1344	0
590	20241022	105200	11266959	1344	1344	1344	1344	14
591	20241022	105100	11248143	1340	1340	1340	1340	0
592	20241022	105000	11248143	1340	1340	1340	1340	0
593	20241022	104900	11248143	1340	1340	1340	1340	0
594	20241022	104800	11248143	1340	1340	1340	1340	0
595	20241022	104700	11248143	1340	1340	1340	1340	0
596	20241022	104600	11248143	1340	1340	1340	1340	0
597	20241022	104500	11248143	1340	1340	1340	1340	0
598	20241022	104400	11248143	1340	1340	1340	1340	0
599	20241022	104300	11248143	1340	1340	1340	1340	0
600	20241022	104200	11248143	1340	1340	1340	1340	0
601	20241022	104100	11248143	1340	1340	1340	1340	0
602	20241022	104000	11248143	1340	1340	1340	1340	0
603	20241022	103900	11248143	1340	1340	1340	1340	955
604	20241022	103800	9968443	1340	1340	1340	1340	0
605	20241022	103700	9968443	1340	1340	1340	1340	0
606	20241022	103600	9968443	1340	1340	1340	1340	156
607	20241022	103500	9759403	1340	1340	1340	1340	14
608	20241022	103400	9740643	1332	1332	1332	1332	0
609	20241022	103300	9740643	1332	1332	1332	1332	0
610	20241022	103200	9740643	1332	1332	1332	1332	0
611	20241022	103100	9740643	1332	1332	1332	1332	0
612	20241022	103000	9740643	1332	1332	1332	1332	0
613	20241022	102900	9740643	1332	1332	1332	1332	0
614	20241022	102800	9740643	1332	1332	1332	1332	0
615	20241022	102700	9740643	1332	1332	1332	1332	50
616	20241022	102600	9674043	1332	1332	1332	1332	0
617	20241022	102500	9674043	1332	1332	1332	1332	0
618	20241022	102400	9674043	1332	1333	1333	1332	239
619	20241022	102300	9355649	1340	1340	1340	1340	0
620	20241022	102200	9355649	1340	1340	1340	1340	0
621	20241022	102100	9355649	1340	1340	1340	1340	0
622	20241022	102000	9355649	1340	1340	1340	1340	0
623	20241022	101900	9355649	1340	1340	1340	1340	0
624	20241022	101800	9355649	1340	1340	1340	1340	14
625	20241022	101700	9336889	1333	1333	1333	1333	0
626	20241022	101600	9336889	1333	1333	1333	1333	0
627	20241022	101500	9336889	1333	1333	1333	1333	0
628	20241022	101400	9336889	1333	1333	1333	1333	0
629	20241022	101300	9336889	1333	1333	1333	1333	0
630	20241022	101200	9336889	1333	1333	1333	1333	0
631	20241022	101100	9336889	1333	1333	1333	1333	200
632	20241022	101000	9070289	1333	1333	1333	1333	0
633	20241022	100900	9070289	1333	1333	1333	1333	0
634	20241022	100800	9070289	1333	1333	1333	1333	0
635	20241022	100700	9070289	1333	1333	1333	1333	0
636	20241022	100600	9070289	1333	1333	1333	1333	0
637	20241022	100500	9070289	1333	1338	1338	1333	1500
638	20241022	100400	7067729	1340	1340	1340	1340	5
639	20241022	100300	7061029	1340	1340	1340	1340	0
640	20241022	100200	7061029	1340	1340	1340	1340	0
641	20241022	100100	7061029	1340	1340	1340	1340	14
642	20241022	100000	7042269	1338	1338	1338	1338	0
643	20241022	095900	7042269	1338	1338	1338	1338	0
644	20241022	095800	7042269	1338	1338	1338	1338	0
645	20241022	095700	7042269	1338	1338	1338	1338	0
646	20241022	095600	7042269	1338	1338	1338	1338	0
647	20241022	095500	7042269	1338	1338	1338	1338	0
648	20241022	095400	7042269	1338	1338	1338	1338	0
649	20241022	095300	7042269	1338	1338	1338	1338	0
650	20241022	095200	7042269	1338	1338	1338	1338	0
651	20241022	095100	7042269	1338	1340	1340	1338	306
652	20241022	095000	6632402	1340	1340	1340	1340	0
653	20241022	094900	6632402	1340	1340	1340	1340	0
654	20241022	094800	6632402	1340	1340	1340	1340	0
655	20241022	094700	6632402	1340	1340	1340	1340	0
656	20241022	094600	6632402	1340	1340	1340	1340	0
657	20241022	094500	6632402	1340	1340	1340	1340	0
658	20241022	094400	6632402	1340	1348	1348	1340	114
659	20241022	094300	6479530	1348	1348	1348	1348	0
660	20241022	094200	6479530	1348	1348	1348	1348	0
661	20241022	094100	6479530	1348	1348	1348	1348	1
662	20241022	094000	6478182	1345	1345	1345	1345	0
663	20241022	093900	6478182	1345	1345	1345	1345	1
664	20241022	093800	6476837	1348	1340	1348	1340	25
665	20241022	093700	6443297	1347	1347	1347	1347	5
666	20241022	093600	6436562	1347	1347	1347	1347	290
667	20241022	093500	6045932	1347	1347	1347	1347	170
668	20241022	093400	5816942	1347	1347	1347	1347	0
669	20241022	093300	5816942	1347	1347	1347	1347	0
670	20241022	093200	5816942	1347	1347	1347	1347	0
671	20241022	093100	5816942	1347	1347	1347	1347	0
672	20241022	093000	5816942	1347	1347	1347	1347	0
673	20241022	092900	5816942	1347	1347	1347	1347	0
674	20241022	092800	5816942	1347	1347	1347	1347	0
675	20241022	092700	5816942	1347	1347	1347	1347	14
676	20241022	092600	5798084	1341	1341	1341	1341	0
677	20241022	092500	5798084	1341	1341	1341	1341	0
678	20241022	092400	5798084	1341	1341	1341	1341	0
679	20241022	092300	5798084	1341	1341	1341	1341	0
680	20241022	092200	5798084	1341	1341	1341	1341	0
681	20241022	092100	5798084	1341	1341	1341	1341	0
682	20241022	092000	5798084	1341	1341	1341	1341	0
683	20241022	091900	5798084	1341	1341	1341	1341	0
684	20241022	091800	5798084	1341	1341	1341	1341	0
685	20241022	091700	5798084	1341	1341	1341	1341	0
686	20241022	091600	5798084	1341	1341	1341	1341	102
687	20241022	091500	5661302	1351	1351	1351	1351	0
688	20241022	091400	5661302	1351	1351	1351	1351	0
689	20241022	091300	5661302	1351	1351	1351	1351	0
690	20241022	091200	5661302	1351	1351	1351	1351	0
691	20241022	091100	5661302	1351	1351	1351	1351	0
692	20241022	091000	5661302	1351	1351	1351	1351	109
693	20241022	090900	5514043	1354	1354	1354	1354	0
694	20241022	090800	5514043	1354	1354	1354	1354	0
695	20241022	090700	5514043	1354	1353	1354	1353	251
696	20241022	090600	5174239	1342	1344	1344	1342	217
697	20241022	090500	4882891	1357	1357	1357	1357	0
698	20241022	090400	4882891	1357	1357	1357	1357	0
699	20241022	090300	4882891	1357	1345	1357	1345	1314
700	20241022	090200	3104640	1344	1344	1344	1344	0
701	20241022	090100	3104640	1344	1344	1344	1344	398
702	20241022	090000	2569728	1344	1344	1344	1344	1912