KissMeData/036710/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192100	39164252	1612	1612	1612	1612	1258
3	20241023	192000	39164252	1612	1612	1612	1612	0
4	20241023	191900	39164252	1612	1612	1612	1612	0
5	20241023	191800	39164252	1612	1612	1612	1612	0
6	20241023	191700	39164252	1612	1612	1612	1612	0
7	20241023	191600	39164252	1612	1612	1612	1612	0
8	20241023	191500	39164252	1612	1612	1612	1612	0
9	20241023	191400	39164252	1612	1612	1612	1612	0
10	20241023	191300	39164252	1612	1612	1612	1612	0
11	20241023	191200	39164252	1612	1612	1612	1612	0
12	20241023	191100	39164252	1612	1612	1612	1612	0
13	20241023	191000	39164252	1612	1612	1612	1612	0
14	20241023	190900	39164252	1612	1612	1612	1612	0
15	20241023	190800	39164252	1612	1612	1612	1612	0
16	20241023	190700	39164252	1612	1612	1612	1612	0
17	20241023	190600	39164252	1612	1612	1612	1612	0
18	20241023	190500	39164252	1612	1612	1612	1612	0
19	20241023	190400	39164252	1612	1612	1612	1612	0
20	20241023	190300	39164252	1612	1612	1612	1612	0
21	20241023	190200	39164252	1612	1612	1612	1612	0
22	20241023	190100	39164252	1612	1612	1612	1612	0
23	20241023	190000	39164252	1612	1612	1612	1612	0
24	20241023	185900	39164252	1612	1612	1612	1612	0
25	20241023	185800	39164252	1612	1612	1612	1612	0
26	20241023	185700	39164252	1612	1612	1612	1612	0
27	20241023	185600	39164252	1612	1612	1612	1612	0
28	20241023	185500	39164252	1612	1612	1612	1612	0
29	20241023	185400	39164252	1612	1612	1612	1612	0
30	20241023	185300	39164252	1612	1612	1612	1612	0
31	20241023	185200	39164252	1612	1612	1612	1612	0
32	20241023	185100	39164252	1612	1612	1612	1612	1258
33	20241023	185000	39164252	1612	1612	1612	1612	0
34	20241023	184900	39164252	1612	1612	1612	1612	0
35	20241023	184800	39164252	1612	1612	1612	1612	0
36	20241023	184700	39164252	1612	1612	1612	1612	0
37	20241023	184600	39164252	1612	1612	1612	1612	0
38	20241023	184500	39164252	1612	1612	1612	1612	0
39	20241023	184400	39164252	1612	1612	1612	1612	0
40	20241023	184300	39164252	1612	1612	1612	1612	0
41	20241023	184200	39164252	1612	1612	1612	1612	0
42	20241023	184100	39164252	1612	1612	1612	1612	0
43	20241023	184000	39164252	1612	1612	1612	1612	0
44	20241023	183900	39164252	1612	1612	1612	1612	0
45	20241023	183800	39164252	1612	1612	1612	1612	0
46	20241023	183700	39164252	1612	1612	1612	1612	0
47	20241023	183600	39164252	1612	1612	1612	1612	0
48	20241023	183500	39164252	1612	1612	1612	1612	0
49	20241023	183400	39164252	1612	1612	1612	1612	0
50	20241023	183300	39164252	1612	1612	1612	1612	0
51	20241023	183200	39164252	1612	1612	1612	1612	0
52	20241023	183100	39164252	1612	1612	1612	1612	0
53	20241023	183000	39164252	1612	1612	1612	1612	0
54	20241023	182900	39164252	1612	1612	1612	1612	0
55	20241023	182800	39164252	1612	1612	1612	1612	0
56	20241023	182700	39164252	1612	1612	1612	1612	0
57	20241023	182600	39164252	1612	1612	1612	1612	0
58	20241023	182500	39164252	1612	1612	1612	1612	0
59	20241023	182400	39164252	1612	1612	1612	1612	0
60	20241023	182300	39164252	1612	1612	1612	1612	0
61	20241023	182200	39164252	1612	1612	1612	1612	0
62	20241023	182100	39164252	1612	1612	1612	1612	1258
63	20241023	182000	39164252	1612	1612	1612	1612	0
64	20241023	181900	39164252	1612	1612	1612	1612	0
65	20241023	181800	39164252	1612	1612	1612	1612	0
66	20241023	181700	39164252	1612	1612	1612	1612	0
67	20241023	181600	39164252	1612	1612	1612	1612	0
68	20241023	181500	39164252	1612	1612	1612	1612	0
69	20241023	181400	39164252	1612	1612	1612	1612	0
70	20241023	181300	39164252	1612	1612	1612	1612	0
71	20241023	181200	39164252	1612	1612	1612	1612	0
72	20241023	181100	39164252	1612	1612	1612	1612	0
73	20241023	181000	39164252	1612	1612	1612	1612	0
74	20241023	180900	39164252	1612	1612	1612	1612	0
75	20241023	180800	39164252	1612	1612	1612	1612	0
76	20241023	180700	39164252	1612	1612	1612	1612	0
77	20241023	180600	39164252	1612	1612	1612	1612	0
78	20241023	180500	39164252	1612	1612	1612	1612	0
79	20241023	180400	39164252	1612	1612	1612	1612	0
80	20241023	180300	39164252	1612	1612	1612	1612	0
81	20241023	180200	39164252	1612	1612	1612	1612	0
82	20241023	180100	39164252	1612	1612	1612	1612	0
83	20241023	180000	39164252	1612	1612	1612	1612	0
84	20241023	175900	39164252	1612	1612	1612	1612	0
85	20241023	175800	39164252	1612	1612	1612	1612	0
86	20241023	175700	39164252	1612	1612	1612	1612	0
87	20241023	175600	39164252	1612	1612	1612	1612	0
88	20241023	175500	39164252	1612	1612	1612	1612	0
89	20241023	175400	39164252	1612	1612	1612	1612	0
90	20241023	175300	39164252	1612	1612	1612	1612	0
91	20241023	175200	39164252	1612	1612	1612	1612	0
92	20241023	175100	39164252	1612	1612	1612	1612	1258
93	20241023	175000	39164252	1612	1612	1612	1612	0
94	20241023	174900	39164252	1612	1612	1612	1612	0
95	20241023	174800	39164252	1612	1612	1612	1612	0
96	20241023	174700	39164252	1612	1612	1612	1612	0
97	20241023	174600	39164252	1612	1612	1612	1612	0
98	20241023	174500	39164252	1612	1612	1612	1612	0
99	20241023	174400	39164252	1612	1612	1612	1612	0
100	20241023	174300	39164252	1612	1612	1612	1612	0
101	20241023	174200	39164252	1612	1612	1612	1612	0
102	20241023	174100	39164252	1612	1612	1612	1612	0
103	20241023	174000	39164252	1612	1612	1612	1612	0
104	20241023	173900	39164252	1612	1612	1612	1612	0
105	20241023	173800	39164252	1612	1612	1612	1612	0
106	20241023	173700	39164252	1612	1612	1612	1612	0
107	20241023	173600	39164252	1612	1612	1612	1612	0
108	20241023	173500	39164252	1612	1612	1612	1612	0
109	20241023	173400	39164252	1612	1612	1612	1612	0
110	20241023	173300	39164252	1612	1612	1612	1612	0
111	20241023	173200	39164252	1612	1612	1612	1612	0
112	20241023	173100	39164252	1612	1612	1612	1612	0
113	20241023	173000	39164252	1612	1612	1612	1612	0
114	20241023	172900	39164252	1612	1612	1612	1612	0
115	20241023	172800	39164252	1612	1612	1612	1612	0
116	20241023	172700	39164252	1612	1612	1612	1612	0
117	20241023	172600	39164252	1612	1612	1612	1612	0
118	20241023	172500	39164252	1612	1612	1612	1612	0
119	20241023	172400	39164252	1612	1612	1612	1612	0
120	20241023	172300	39164252	1612	1612	1612	1612	0
121	20241023	172200	39164252	1612	1612	1612	1612	0
122	20241023	172100	39164252	1612	1612	1612	1612	1258
123	20241023	172000	39164252	1612	1612	1612	1612	0
124	20241023	171900	39164252	1612	1612	1612	1612	0
125	20241023	171800	39164252	1612	1612	1612	1612	0
126	20241023	171700	39164252	1612	1612	1612	1612	0
127	20241023	171600	39164252	1612	1612	1612	1612	0
128	20241023	171500	39164252	1612	1612	1612	1612	0
129	20241023	171400	39164252	1612	1612	1612	1612	0
130	20241023	171300	39164252	1612	1612	1612	1612	0
131	20241023	171200	39164252	1612	1612	1612	1612	0
132	20241023	171100	39164252	1612	1612	1612	1612	0
133	20241023	171000	39164252	1612	1612	1612	1612	0
134	20241023	170900	39164252	1612	1612	1612	1612	0
135	20241023	170800	39164252	1612	1612	1612	1612	0
136	20241023	170700	39164252	1612	1612	1612	1612	0
137	20241023	170600	39164252	1612	1612	1612	1612	0
138	20241023	170500	39164252	1612	1612	1612	1612	0
139	20241023	170400	39164252	1612	1612	1612	1612	0
140	20241023	170300	39164252	1612	1612	1612	1612	0
141	20241023	170200	39164252	1612	1612	1612	1612	0
142	20241023	170100	39164252	1612	1612	1612	1612	0
143	20241023	170000	39164252	1612	1612	1612	1612	0
144	20241023	165900	39164252	1612	1612	1612	1612	0
145	20241023	165800	39164252	1612	1612	1612	1612	0
146	20241023	165700	39164252	1612	1612	1612	1612	0
147	20241023	165600	39164252	1612	1612	1612	1612	0
148	20241023	165500	39164252	1612	1612	1612	1612	0
149	20241023	165400	39164252	1612	1612	1612	1612	0
150	20241023	165300	39164252	1612	1612	1612	1612	0
151	20241023	165200	39164252	1612	1612	1612	1612	0
152	20241023	165100	39164252	1612	1612	1612	1612	1258
153	20241023	165000	39164252	1612	1612	1612	1612	0
154	20241023	164900	39164252	1612	1612	1612	1612	0
155	20241023	164800	39164252	1612	1612	1612	1612	0
156	20241023	164700	39164252	1612	1612	1612	1612	0
157	20241023	164600	39164252	1612	1612	1612	1612	0
158	20241023	164500	39164252	1612	1612	1612	1612	0
159	20241023	164400	39164252	1612	1612	1612	1612	0
160	20241023	164300	39164252	1612	1612	1612	1612	0
161	20241023	164200	39164252	1612	1612	1612	1612	0
162	20241023	164100	39164252	1612	1612	1612	1612	0
163	20241023	164000	39164252	1612	1612	1612	1612	0
164	20241023	163900	39164252	1612	1612	1612	1612	0
165	20241023	163800	39164252	1612	1612	1612	1612	0
166	20241023	163700	39164252	1612	1612	1612	1612	0
167	20241023	163600	39164252	1612	1612	1612	1612	0
168	20241023	163500	39164252	1612	1612	1612	1612	0
169	20241023	163400	39164252	1612	1612	1612	1612	0
170	20241023	163300	39164252	1612	1612	1612	1612	0
171	20241023	163200	39164252	1612	1612	1612	1612	0
172	20241023	163100	39164252	1612	1612	1612	1612	0
173	20241023	163000	39164252	1612	1612	1612	1612	0
174	20241023	162900	39164252	1612	1612	1612	1612	0
175	20241023	162800	39164252	1612	1612	1612	1612	0
176	20241023	162700	39164252	1612	1612	1612	1612	0
177	20241023	162600	39164252	1612	1612	1612	1612	0
178	20241023	162500	39164252	1612	1612	1612	1612	0
179	20241023	162400	39164252	1612	1612	1612	1612	0
180	20241023	162300	39164252	1612	1612	1612	1612	0
181	20241023	162200	39164252	1612	1612	1612	1612	0
182	20241023	162100	39164252	1612	1612	1612	1612	1258
183	20241023	162000	39164252	1612	1612	1612	1612	0
184	20241023	161900	39164252	1612	1612	1612	1612	0
185	20241023	161800	39164252	1612	1612	1612	1612	0
186	20241023	161700	39164252	1612	1612	1612	1612	0
187	20241023	161600	39164252	1612	1612	1612	1612	0
188	20241023	161500	39164252	1612	1612	1612	1612	0
189	20241023	161400	39164252	1612	1612	1612	1612	0
190	20241023	161300	39164252	1612	1612	1612	1612	0
191	20241023	161200	39164252	1612	1612	1612	1612	0
192	20241023	161100	39164252	1612	1612	1612	1612	0
193	20241023	161000	39164252	1612	1612	1612	1612	0
194	20241023	160900	39164252	1612	1612	1612	1612	0
195	20241023	160800	39164252	1612	1612	1612	1612	0
196	20241023	160700	39164252	1612	1612	1612	1612	0
197	20241023	160600	39164252	1612	1612	1612	1612	0
198	20241023	160500	39164252	1612	1612	1612	1612	0
199	20241023	160400	39164252	1612	1612	1612	1612	0
200	20241023	160300	39164252	1612	1612	1612	1612	0
201	20241023	160200	39164252	1612	1612	1612	1612	0
202	20241023	160100	39164252	1612	1612	1612	1612	0
203	20241023	160000	39164252	1612	1612	1612	1612	0
204	20241023	155900	39164252	1612	1612	1612	1612	0
205	20241023	155800	39164252	1612	1612	1612	1612	0
206	20241023	155700	39164252	1612	1612	1612	1612	0
207	20241023	155600	39164252	1612	1612	1612	1612	0
208	20241023	155500	39164252	1612	1612	1612	1612	0
209	20241023	155400	39164252	1612	1612	1612	1612	0
210	20241023	155300	39164252	1612	1612	1612	1612	0
211	20241023	155200	39164252	1612	1612	1612	1612	0
212	20241023	155100	39164252	1612	1612	1612	1612	1258
213	20241023	155000	39164252	1612	1612	1612	1612	0
214	20241023	154900	39164252	1612	1612	1612	1612	0
215	20241023	154800	39164252	1612	1612	1612	1612	0
216	20241023	154700	39164252	1612	1612	1612	1612	0
217	20241023	154600	39164252	1612	1612	1612	1612	0
218	20241023	154500	39164252	1612	1612	1612	1612	0
219	20241023	154400	39164252	1612	1612	1612	1612	0
220	20241023	154300	39164252	1612	1612	1612	1612	0
221	20241023	154200	39164252	1612	1612	1612	1612	0
222	20241023	154100	39164252	1612	1612	1612	1612	0
223	20241023	154000	39164252	1612	1612	1612	1612	0
224	20241023	153900	39164252	1612	1612	1612	1612	0
225	20241023	153800	39164252	1612	1612	1612	1612	0
226	20241023	153700	39164252	1612	1612	1612	1612	0
227	20241023	153600	39164252	1612	1612	1612	1612	0
228	20241023	153500	39164252	1612	1612	1612	1612	0
229	20241023	153400	39164252	1612	1612	1612	1612	0
230	20241023	153300	39164252	1612	1612	1612	1612	0
231	20241023	153200	39164252	1612	1612	1612	1612	0
232	20241023	153100	39164252	1612	1612	1612	1612	0
233	20241023	153000	39164252	1612	1612	1612	1612	1258
234	20241023	152900	37136356	1612	1612	1612	1612	0
235	20241023	152800	37136356	1612	1612	1612	1612	0
236	20241023	152700	37136356	1612	1612	1612	1612	0
237	20241023	152600	37136356	1612	1612	1612	1612	0
238	20241023	152500	37136356	1612	1612	1612	1612	0
239	20241023	152400	37136356	1612	1612	1612	1612	0
240	20241023	152300	37136356	1612	1612	1612	1612	0
241	20241023	152200	37136356	1612	1612	1612	1612	0
242	20241023	152100	37136356	1612	1612	1612	1612	0
243	20241023	152000	37136356	1612	1612	1612	1612	0
244	20241023	151900	37136356	1612	1605	1612	1605	1278
245	20241023	151800	35078532	1610	1610	1610	1610	0
246	20241023	151700	35078532	1610	1605	1610	1605	61
247	20241023	151600	34980622	1605	1607	1607	1605	131
248	20241023	151500	34770277	1611	1611	1611	1611	1
249	20241023	151400	34768666	1608	1608	1608	1608	182
250	20241023	151300	34476010	1612	1612	1612	1612	0
251	20241023	151200	34476010	1612	1612	1612	1612	0
252	20241023	151100	34476010	1612	1612	1612	1612	0
253	20241023	151000	34476010	1612	1612	1612	1612	0
254	20241023	150900	34476010	1612	1612	1612	1612	0
255	20241023	150800	34476010	1612	1612	1612	1612	12
256	20241023	150700	34456666	1612	1612	1612	1612	0
257	20241023	150600	34456666	1612	1612	1612	1612	0
258	20241023	150500	34456666	1612	1612	1612	1612	1
259	20241023	150400	34455054	1608	1608	1608	1608	0
260	20241023	150300	34455054	1608	1608	1608	1608	0
261	20241023	150200	34455054	1608	1608	1608	1608	0
262	20241023	150100	34455054	1608	1610	1610	1608	2000
263	20241023	150000	31237948	1612	1612	1612	1612	0
264	20241023	145900	31237948	1612	1612	1612	1612	0
265	20241023	145800	31237948	1612	1612	1612	1612	1
266	20241023	145700	31236336	1610	1610	1610	1610	0
267	20241023	145600	31236336	1610	1610	1610	1610	0
268	20241023	145500	31236336	1610	1610	1610	1610	0
269	20241023	145400	31236336	1610	1610	1610	1610	0
270	20241023	145300	31236336	1610	1610	1610	1610	262
271	20241023	145200	30814516	1608	1608	1608	1608	0
272	20241023	145100	30814516	1608	1608	1608	1608	0
273	20241023	145000	30814516	1608	1608	1608	1608	0
274	20241023	144900	30814516	1608	1612	1612	1608	112
275	20241023	144800	30634416	1612	1612	1612	1612	1
276	20241023	144700	30632804	1611	1611	1611	1611	0
277	20241023	144600	30632804	1611	1611	1611	1611	0
278	20241023	144500	30632804	1611	1611	1611	1611	0
279	20241023	144400	30632804	1611	1611	1611	1611	1
280	20241023	144300	30631193	1612	1612	1612	1612	0
281	20241023	144200	30631193	1612	1612	1612	1612	1
282	20241023	144100	30629581	1611	1611	1611	1611	0
283	20241023	144000	30629581	1611	1611	1611	1611	0
284	20241023	143900	30629581	1611	1611	1611	1611	212
285	20241023	143800	30288049	1612	1612	1612	1612	0
286	20241023	143700	30288049	1612	1612	1612	1612	1
287	20241023	143600	30286437	1611	1611	1611	1611	12
288	20241023	143500	30267105	1612	1611	1612	1611	6642
289	20241023	143400	19566842	1611	1611	1611	1611	379
290	20241023	143300	18956273	1611	1611	1611	1611	0
291	20241023	143200	18956273	1611	1608	1611	1607	339
292	20241023	143100	18411446	1610	1610	1610	1610	0
293	20241023	143000	18411446	1610	1610	1610	1610	0
294	20241023	142900	18411446	1610	1610	1610	1610	62
295	20241023	142800	18311626	1611	1611	1611	1611	0
296	20241023	142700	18311626	1611	1611	1611	1611	60
297	20241023	142600	18214966	1612	1612	1612	1612	0
298	20241023	142500	18214966	1612	1612	1612	1612	0
299	20241023	142400	18214966	1612	1612	1612	1612	0
300	20241023	142300	18214966	1612	1612	1612	1612	0
301	20241023	142200	18214966	1612	1612	1612	1612	0
302	20241023	142100	18214966	1612	1612	1612	1612	1
303	20241023	142000	18213354	1612	1612	1612	1612	0
304	20241023	141900	18213354	1612	1612	1612	1612	0
305	20241023	141800	18213354	1612	1612	1612	1612	1
306	20241023	141700	18211742	1611	1611	1611	1611	20
307	20241023	141600	18179522	1612	1612	1612	1612	0
308	20241023	141500	18179522	1612	1612	1612	1612	0
309	20241023	141400	18179522	1612	1612	1612	1612	0
310	20241023	141300	18179522	1612	1612	1612	1612	0
311	20241023	141200	18179522	1612	1612	1612	1612	0
312	20241023	141100	18179522	1612	1612	1612	1612	0
313	20241023	141000	18179522	1612	1612	1612	1612	0
314	20241023	140900	18179522	1612	1612	1612	1612	0
315	20241023	140800	18179522	1612	1612	1612	1612	0
316	20241023	140700	18179522	1612	1612	1612	1612	0
317	20241023	140600	18179522	1612	1612	1612	1612	0
318	20241023	140500	18179522	1612	1610	1612	1610	22
319	20241023	140400	18144100	1610	1610	1610	1610	568
320	20241023	140300	17229620	1610	1610	1610	1610	0
321	20241023	140200	17229620	1610	1610	1610	1610	0
322	20241023	140100	17229620	1610	1610	1610	1610	0
323	20241023	140000	17229620	1610	1610	1610	1610	12
324	20241023	135900	17210300	1610	1610	1610	1610	1
325	20241023	135800	17208690	1607	1607	1607	1607	0
326	20241023	135700	17208690	1607	1607	1607	1607	0
327	20241023	135600	17208690	1607	1607	1607	1607	0
328	20241023	135500	17208690	1607	1607	1607	1607	0
329	20241023	135400	17208690	1607	1610	1610	1607	211
330	20241023	135300	16869280	1610	1610	1610	1610	0
331	20241023	135200	16869280	1610	1610	1610	1610	1
332	20241023	135100	16867670	1610	1610	1610	1610	0
333	20241023	135000	16867670	1610	1610	1610	1610	0
334	20241023	134900	16867670	1610	1610	1610	1610	0
335	20241023	134800	16867670	1610	1610	1610	1610	0
336	20241023	134700	16867670	1610	1610	1610	1610	0
337	20241023	134600	16867670	1610	1609	1610	1609	145
338	20241023	134500	16634364	1609	1609	1609	1609	0
339	20241023	134400	16634364	1609	1609	1609	1609	0
340	20241023	134300	16634364	1609	1609	1609	1609	0
341	20241023	134200	16634364	1609	1609	1609	1609	0
342	20241023	134100	16634364	1609	1609	1609	1609	0
343	20241023	134000	16634364	1609	1609	1609	1609	0
344	20241023	133900	16634364	1609	1609	1609	1609	0
345	20241023	133800	16634364	1609	1609	1609	1609	1
346	20241023	133700	16632755	1600	1603	1603	1600	1162
347	20241023	133600	14772387	1611	1611	1611	1611	0
348	20241023	133500	14772387	1611	1611	1611	1611	2
349	20241023	133400	14769165	1603	1607	1607	1603	2365
350	20241023	133300	10973279	1611	1611	1611	1611	0
351	20241023	133200	10973279	1611	1611	1611	1611	0
352	20241023	133100	10973279	1611	1611	1611	1611	0
353	20241023	133000	10973279	1611	1611	1611	1611	0
354	20241023	132900	10973279	1611	1611	1611	1611	0
355	20241023	132800	10973279	1611	1611	1611	1611	335
356	20241023	132700	10433594	1611	1610	1611	1610	705
357	20241023	132600	9297879	1610	1610	1610	1610	0
358	20241023	132500	9297879	1610	1610	1610	1610	0
359	20241023	132400	9297879	1610	1610	1610	1610	0
360	20241023	132300	9297879	1610	1610	1610	1610	0
361	20241023	132200	9297879	1610	1610	1610	1610	0
362	20241023	132100	9297879	1610	1610	1610	1610	0
363	20241023	132000	9297879	1610	1610	1610	1610	0
364	20241023	131900	9297879	1610	1610	1610	1610	0
365	20241023	131800	9297879	1610	1610	1610	1610	0
366	20241023	131700	9297879	1610	1609	1610	1609	292
367	20241023	131600	8828049	1610	1610	1610	1610	0
368	20241023	131500	8828049	1610	1610	1610	1610	0
369	20241023	131400	8828049	1610	1610	1610	1610	100
370	20241023	131300	8667049	1610	1610	1610	1610	0
371	20241023	131200	8667049	1610	1610	1610	1610	100
372	20241023	131100	8506049	1610	1610	1610	1610	0
373	20241023	131000	8506049	1610	1610	1610	1610	0
374	20241023	130900	8506049	1610	1610	1610	1610	1
375	20241023	130800	8504439	1605	1605	1605	1605	0
376	20241023	130700	8504439	1605	1605	1605	1605	177
377	20241023	130600	8220354	1605	1606	1606	1605	55
378	20241023	130500	8132028	1607	1607	1607	1607	158
379	20241023	130400	7878122	1608	1609	1609	1608	64
380	20241023	130300	7775186	1612	1612	1612	1612	0
381	20241023	130200	7775186	1612	1612	1612	1612	0
382	20241023	130100	7775186	1612	1612	1612	1612	0
383	20241023	130000	7775186	1612	1612	1612	1612	0
384	20241023	125900	7775186	1612	1612	1612	1612	0
385	20241023	125800	7775186	1612	1612	1612	1612	0
386	20241023	125700	7775186	1612	1612	1612	1612	0
387	20241023	125600	7775186	1612	1612	1612	1612	0
388	20241023	125500	7775186	1612	1612	1612	1612	0
389	20241023	125400	7775186	1612	1612	1612	1612	0
390	20241023	125300	7775186	1612	1612	1612	1612	0
391	20241023	125200	7775186	1612	1612	1612	1612	0
392	20241023	125100	7775186	1612	1612	1612	1612	0
393	20241023	125000	7775186	1612	1612	1612	1612	30
394	20241023	124900	7726826	1612	1612	1612	1612	0
395	20241023	124800	7726826	1612	1612	1612	1612	0
396	20241023	124700	7726826	1612	1612	1612	1612	0
397	20241023	124600	7726826	1612	1612	1612	1612	0
398	20241023	124500	7726826	1612	1612	1612	1612	0
399	20241023	124400	7726826	1612	1612	1612	1612	0
400	20241023	124300	7726826	1612	1612	1612	1612	0
401	20241023	124200	7726826	1612	1612	1612	1612	1
402	20241023	124100	7725214	1612	1612	1612	1612	0
403	20241023	124000	7725214	1612	1612	1612	1612	0
404	20241023	123900	7725214	1612	1612	1612	1612	0
405	20241023	123800	7725214	1612	1612	1612	1612	0
406	20241023	123700	7725214	1612	1612	1612	1612	0
407	20241023	123600	7725214	1612	1612	1612	1612	0
408	20241023	123500	7725214	1612	1612	1612	1612	0
409	20241023	123400	7725214	1612	1612	1612	1612	0
410	20241023	123300	7725214	1612	1612	1612	1612	0
411	20241023	123200	7725214	1612	1612	1612	1612	0
412	20241023	123100	7725214	1612	1612	1612	1612	0
413	20241023	123000	7725214	1612	1612	1612	1612	0
414	20241023	122900	7725214	1612	1612	1612	1612	0
415	20241023	122800	7725214	1612	1612	1612	1612	0
416	20241023	122700	7725214	1612	1612	1612	1612	0
417	20241023	122600	7725214	1612	1612	1612	1612	0
418	20241023	122500	7725214	1612	1612	1612	1612	0
419	20241023	122400	7725214	1612	1612	1612	1612	0
420	20241023	122300	7725214	1612	1612	1612	1612	0
421	20241023	122200	7725214	1612	1612	1612	1612	0
422	20241023	122100	7725214	1612	1612	1612	1612	0
423	20241023	122000	7725214	1612	1612	1612	1612	0
424	20241023	121900	7725214	1612	1612	1612	1612	0
425	20241023	121800	7725214	1612	1612	1612	1612	0
426	20241023	121700	7725214	1612	1612	1612	1612	0
427	20241023	121600	7725214	1612	1612	1612	1612	0
428	20241023	121500	7725214	1612	1612	1612	1612	0
429	20241023	121400	7725214	1612	1612	1612	1612	1
430	20241023	121300	7723602	1607	1607	1607	1607	0
431	20241023	121200	7723602	1607	1607	1607	1607	0
432	20241023	121100	7723602	1607	1607	1607	1607	0
433	20241023	121000	7723602	1607	1607	1607	1607	0
434	20241023	120900	7723602	1607	1607	1607	1607	0
435	20241023	120800	7723602	1607	1607	1607	1607	700
436	20241023	120700	6598702	1612	1612	1612	1612	0
437	20241023	120600	6598702	1612	1612	1612	1612	39
438	20241023	120500	6535834	1612	1612	1612	1612	0
439	20241023	120400	6535834	1612	1612	1612	1612	0
440	20241023	120300	6535834	1612	1612	1612	1612	0
441	20241023	120200	6535834	1612	1612	1612	1612	0
442	20241023	120100	6535834	1612	1612	1612	1612	0
443	20241023	120000	6535834	1612	1612	1612	1612	0
444	20241023	115900	6535834	1612	1612	1612	1612	0
445	20241023	115800	6535834	1612	1612	1612	1612	0
446	20241023	115700	6535834	1612	1612	1612	1612	1
447	20241023	115600	6534222	1612	1612	1612	1612	0
448	20241023	115500	6534222	1612	1612	1612	1612	0
449	20241023	115400	6534222	1612	1612	1612	1612	0
450	20241023	115300	6534222	1612	1612	1612	1612	400
451	20241023	115200	5889422	1612	1612	1612	1612	0
452	20241023	115100	5889422	1612	1612	1612	1612	0
453	20241023	115000	5889422	1612	1612	1612	1612	0
454	20241023	114900	5889422	1612	1612	1612	1612	0
455	20241023	114800	5889422	1612	1612	1612	1612	0
456	20241023	114700	5889422	1612	1612	1612	1612	0
457	20241023	114600	5889422	1612	1612	1612	1612	0
458	20241023	114500	5889422	1612	1612	1612	1612	0
459	20241023	114400	5889422	1612	1612	1612	1612	0
460	20241023	114300	5889422	1612	1612	1612	1612	0
461	20241023	114200	5889422	1612	1612	1612	1612	0
462	20241023	114100	5889422	1612	1612	1612	1612	0
463	20241023	114000	5889422	1612	1612	1612	1612	1
464	20241023	113900	5887810	1603	1603	1603	1603	0
465	20241023	113800	5887810	1603	1603	1603	1603	0
466	20241023	113700	5887810	1603	1603	1603	1603	0
467	20241023	113600	5887810	1603	1603	1603	1603	0
468	20241023	113500	5887810	1603	1603	1603	1603	0
469	20241023	113400	5887810	1603	1603	1603	1603	0
470	20241023	113300	5887810	1603	1603	1603	1603	0
471	20241023	113200	5887810	1603	1611	1611	1603	810
472	20241023	113100	4586843	1611	1611	1611	1611	0
473	20241023	113000	4586843	1611	1611	1611	1611	0
474	20241023	112900	4586843	1611	1611	1611	1611	0
475	20241023	112800	4586843	1611	1611	1611	1611	3
476	20241023	112700	4582010	1612	1612	1612	1612	0
477	20241023	112600	4582010	1612	1612	1612	1612	0
478	20241023	112500	4582010	1612	1612	1612	1612	0
479	20241023	112400	4582010	1612	1612	1612	1612	0
480	20241023	112300	4582010	1612	1612	1612	1612	0
481	20241023	112200	4582010	1612	1612	1612	1612	0
482	20241023	112100	4582010	1612	1612	1612	1612	0
483	20241023	112000	4582010	1612	1612	1612	1612	0
484	20241023	111900	4582010	1612	1612	1612	1612	0
485	20241023	111800	4582010	1612	1612	1612	1612	0
486	20241023	111700	4582010	1612	1612	1612	1612	0
487	20241023	111600	4582010	1612	1612	1612	1612	0
488	20241023	111500	4582010	1612	1612	1612	1612	0
489	20241023	111400	4582010	1612	1612	1612	1612	0
490	20241023	111300	4582010	1612	1612	1612	1612	0
491	20241023	111200	4582010	1612	1612	1612	1612	0
492	20241023	111100	4582010	1612	1612	1612	1612	0
493	20241023	111000	4582010	1612	1612	1612	1612	0
494	20241023	110900	4582010	1612	1612	1612	1612	2
495	20241023	110800	4578786	1612	1612	1612	1612	1
496	20241023	110700	4577174	1612	1612	1612	1612	1
497	20241023	110600	4575562	1611	1611	1611	1611	122
498	20241023	110500	4379020	1612	1612	1612	1612	0
499	20241023	110400	4379020	1612	1612	1612	1612	0
500	20241023	110300	4379020	1612	1612	1612	1612	0
501	20241023	110200	4379020	1612	1612	1612	1612	0
502	20241023	110100	4379020	1612	1612	1612	1612	0
503	20241023	110000	4379020	1612	1612	1612	1612	0
504	20241023	105900	4379020	1612	1612	1612	1612	0
505	20241023	105800	4379020	1612	1612	1612	1612	0
506	20241023	105700	4379020	1612	1612	1612	1612	0
507	20241023	105600	4379020	1612	1612	1612	1612	0
508	20241023	105500	4379020	1612	1612	1612	1612	1
509	20241023	105400	4377408	1611	1611	1611	1611	0
510	20241023	105300	4377408	1611	1611	1611	1611	0
511	20241023	105200	4377408	1611	1611	1611	1611	80
512	20241023	105100	4248528	1611	1611	1611	1611	0
513	20241023	105000	4248528	1611	1611	1611	1611	0
514	20241023	104900	4248528	1611	1611	1611	1611	0
515	20241023	104800	4248528	1611	1611	1611	1611	0
516	20241023	104700	4248528	1611	1611	1611	1611	0
517	20241023	104600	4248528	1611	1611	1611	1611	0
518	20241023	104500	4248528	1611	1611	1611	1611	0
519	20241023	104400	4248528	1611	1611	1611	1611	100
520	20241023	104300	4087428	1611	1611	1611	1611	0
521	20241023	104200	4087428	1611	1611	1611	1611	0
522	20241023	104100	4087428	1611	1611	1611	1611	0
523	20241023	104000	4087428	1611	1611	1611	1611	0
524	20241023	103900	4087428	1611	1611	1611	1611	0
525	20241023	103800	4087428	1611	1611	1611	1611	2
526	20241023	103700	4084206	1612	1612	1612	1612	0
527	20241023	103600	4084206	1612	1612	1612	1612	0
528	20241023	103500	4084206	1612	1612	1612	1612	0
529	20241023	103400	4084206	1612	1612	1612	1612	0
530	20241023	103300	4084206	1612	1612	1612	1612	0
531	20241023	103200	4084206	1612	1605	1612	1605	2
532	20241023	103100	4080989	1612	1612	1612	1612	0
533	20241023	103000	4080989	1612	1612	1612	1612	0
534	20241023	102900	4080989	1612	1612	1612	1612	0
535	20241023	102800	4080989	1612	1612	1612	1612	0
536	20241023	102700	4080989	1612	1612	1612	1612	0
537	20241023	102600	4080989	1612	1612	1612	1612	0
538	20241023	102500	4080989	1612	1612	1612	1612	0
539	20241023	102400	4080989	1612	1612	1612	1612	0
540	20241023	102300	4080989	1612	1612	1612	1612	0
541	20241023	102200	4080989	1612	1612	1612	1612	0
542	20241023	102100	4080989	1612	1612	1612	1612	0
543	20241023	102000	4080989	1612	1612	1612	1612	0
544	20241023	101900	4080989	1612	1612	1612	1612	0
545	20241023	101800	4080989	1612	1612	1612	1612	0
546	20241023	101700	4080989	1612	1612	1612	1612	0
547	20241023	101600	4080989	1612	1612	1612	1612	0
548	20241023	101500	4080989	1612	1612	1612	1612	0
549	20241023	101400	4080989	1612	1612	1612	1612	0
550	20241023	101300	4080989	1612	1612	1612	1612	7
551	20241023	101200	4069705	1612	1612	1612	1612	1
552	20241023	101100	4068093	1613	1613	1613	1613	0
553	20241023	101000	4068093	1613	1613	1613	1613	0
554	20241023	100900	4068093	1613	1613	1613	1613	0
555	20241023	100800	4068093	1613	1613	1613	1613	0
556	20241023	100700	4068093	1613	1613	1613	1613	0
557	20241023	100600	4068093	1613	1613	1613	1613	0
558	20241023	100500	4068093	1613	1613	1613	1613	0
559	20241023	100400	4068093	1613	1613	1613	1613	0
560	20241023	100300	4068093	1613	1613	1613	1613	0
561	20241023	100200	4068093	1613	1613	1613	1613	0
562	20241023	100100	4068093	1613	1613	1613	1613	0
563	20241023	100000	4068093	1613	1613	1613	1613	0
564	20241023	095900	4068093	1613	1613	1613	1613	0
565	20241023	095800	4068093	1613	1613	1613	1613	0
566	20241023	095700	4068093	1613	1613	1613	1613	0
567	20241023	095600	4068093	1613	1613	1613	1613	0
568	20241023	095500	4068093	1613	1613	1613	1613	0
569	20241023	095400	4068093	1613	1613	1613	1613	0
570	20241023	095300	4068093	1613	1613	1613	1613	0
571	20241023	095200	4068093	1613	1613	1613	1613	0
572	20241023	095100	4068093	1613	1613	1613	1613	0
573	20241023	095000	4068093	1613	1613	1613	1613	0
574	20241023	094900	4068093	1613	1613	1613	1613	3
575	20241023	094800	4063254	1613	1613	1613	1601	84
576	20241023	094700	3928746	1601	1601	1601	1601	1
577	20241023	094600	3927145	1613	1613	1613	1613	0
578	20241023	094500	3927145	1613	1613	1613	1613	0
579	20241023	094400	3927145	1613	1613	1613	1613	17
580	20241023	094300	3899724	1613	1613	1613	1613	0
581	20241023	094200	3899724	1613	1613	1613	1613	3
582	20241023	094100	3894885	1601	1601	1601	1601	678
583	20241023	094000	2809407	1605	1605	1605	1605	498
584	20241023	093900	2010117	1605	1605	1605	1605	0
585	20241023	093800	2010117	1605	1605	1605	1605	0
586	20241023	093700	2010117	1605	1605	1605	1605	0
587	20241023	093600	2010117	1605	1605	1605	1605	0
588	20241023	093500	2010117	1605	1605	1605	1605	0
589	20241023	093400	2010117	1605	1605	1605	1605	0
590	20241023	093300	2010117	1605	1605	1605	1605	4
591	20241023	093200	2003697	1605	1605	1605	1605	0
592	20241023	093100	2003697	1605	1605	1605	1605	0
593	20241023	093000	2003697	1605	1605	1605	1605	0
594	20241023	092900	2003697	1605	1605	1605	1605	0
595	20241023	092800	2003697	1605	1605	1605	1605	0
596	20241023	092700	2003697	1605	1605	1605	1605	0
597	20241023	092600	2003697	1605	1605	1605	1605	0
598	20241023	092500	2003697	1605	1605	1605	1605	1
599	20241023	092400	2002092	1600	1600	1600	1600	0
600	20241023	092300	2002092	1600	1600	1600	1600	0
601	20241023	092200	2002092	1600	1600	1600	1600	0
602	20241023	092100	2002092	1600	1600	1600	1600	0
603	20241023	092000	2002092	1600	1600	1600	1600	0
604	20241023	091900	2002092	1600	1600	1600	1600	200
605	20241023	091800	1682092	1605	1605	1605	1605	1
606	20241023	091700	1680487	1606	1606	1606	1606	0
607	20241023	091600	1680487	1606	1606	1606	1606	0
608	20241023	091500	1680487	1606	1606	1606	1606	1
609	20241023	091400	1678881	1607	1607	1607	1607	0
610	20241023	091300	1678881	1607	1611	1613	1607	10
611	20241023	091200	1662776	1613	1613	1613	1613	0
612	20241023	091100	1662776	1613	1613	1613	1613	0
613	20241023	091000	1662776	1613	1613	1613	1613	0
614	20241023	090900	1662776	1613	1613	1613	1613	0
615	20241023	090800	1662776	1613	1613	1613	1613	0
616	20241023	090700	1662776	1613	1613	1613	1613	0
617	20241023	090600	1662776	1613	1613	1613	1613	0
618	20241023	090500	1662776	1613	1613	1613	1613	1
619	20241023	090400	1661163	1604	1604	1604	1604	25
620	20241023	090300	1621063	1613	1604	1613	1604	8
621	20241023	090200	1608222	1613	1608	1613	1608	43
622	20241023	090100	1538952	1604	1604	1604	1604	114
623	20241023	090000	1356096	1608	1609	1609	1608	843