KissMeData/069330/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194900	39378105	1256	1256	1256	1256	5084
3	20241014	194800	39378105	1256	1256	1256	1256	0
4	20241014	194700	39378105	1256	1256	1256	1256	0
5	20241014	194600	39378105	1256	1256	1256	1256	0
6	20241014	194500	39378105	1256	1256	1256	1256	0
7	20241014	194400	39378105	1256	1256	1256	1256	0
8	20241014	194300	39378105	1256	1256	1256	1256	0
9	20241014	194200	39378105	1256	1256	1256	1256	0
10	20241014	194100	39378105	1256	1256	1256	1256	0
11	20241014	194000	39378105	1256	1256	1256	1256	0
12	20241014	193900	39378105	1256	1256	1256	1256	0
13	20241014	193800	39378105	1256	1256	1256	1256	0
14	20241014	193700	39378105	1256	1256	1256	1256	0
15	20241014	193600	39378105	1256	1256	1256	1256	0
16	20241014	193500	39378105	1256	1256	1256	1256	0
17	20241014	193400	39378105	1256	1256	1256	1256	0
18	20241014	193300	39378105	1256	1256	1256	1256	0
19	20241014	193200	39378105	1256	1256	1256	1256	0
20	20241014	193100	39378105	1256	1256	1256	1256	0
21	20241014	193000	39378105	1256	1256	1256	1256	0
22	20241014	192900	39378105	1256	1256	1256	1256	0
23	20241014	192800	39378105	1256	1256	1256	1256	0
24	20241014	192700	39378105	1256	1256	1256	1256	0
25	20241014	192600	39378105	1256	1256	1256	1256	0
26	20241014	192500	39378105	1256	1256	1256	1256	0
27	20241014	192400	39378105	1256	1256	1256	1256	0
28	20241014	192300	39378105	1256	1256	1256	1256	0
29	20241014	192200	39378105	1256	1256	1256	1256	0
30	20241014	192100	39378105	1256	1256	1256	1256	0
31	20241014	192000	39378105	1256	1256	1256	1256	0
32	20241014	191900	39378105	1256	1256	1256	1256	5084
33	20241014	191800	39378105	1256	1256	1256	1256	0
34	20241014	191700	39378105	1256	1256	1256	1256	0
35	20241014	191600	39378105	1256	1256	1256	1256	0
36	20241014	191500	39378105	1256	1256	1256	1256	0
37	20241014	191400	39378105	1256	1256	1256	1256	0
38	20241014	191300	39378105	1256	1256	1256	1256	0
39	20241014	191200	39378105	1256	1256	1256	1256	0
40	20241014	191100	39378105	1256	1256	1256	1256	0
41	20241014	191000	39378105	1256	1256	1256	1256	0
42	20241014	190900	39378105	1256	1256	1256	1256	0
43	20241014	190800	39378105	1256	1256	1256	1256	0
44	20241014	190700	39378105	1256	1256	1256	1256	0
45	20241014	190600	39378105	1256	1256	1256	1256	0
46	20241014	190500	39378105	1256	1256	1256	1256	0
47	20241014	190400	39378105	1256	1256	1256	1256	0
48	20241014	190300	39378105	1256	1256	1256	1256	0
49	20241014	190200	39378105	1256	1256	1256	1256	0
50	20241014	190100	39378105	1256	1256	1256	1256	0
51	20241014	190000	39378105	1256	1256	1256	1256	0
52	20241014	185900	39378105	1256	1256	1256	1256	0
53	20241014	185800	39378105	1256	1256	1256	1256	0
54	20241014	185700	39378105	1256	1256	1256	1256	0
55	20241014	185600	39378105	1256	1256	1256	1256	0
56	20241014	185500	39378105	1256	1256	1256	1256	0
57	20241014	185400	39378105	1256	1256	1256	1256	0
58	20241014	185300	39378105	1256	1256	1256	1256	0
59	20241014	185200	39378105	1256	1256	1256	1256	0
60	20241014	185100	39378105	1256	1256	1256	1256	0
61	20241014	185000	39378105	1256	1256	1256	1256	0
62	20241014	184900	39378105	1256	1256	1256	1256	5084
63	20241014	184800	39378105	1256	1256	1256	1256	0
64	20241014	184700	39378105	1256	1256	1256	1256	0
65	20241014	184600	39378105	1256	1256	1256	1256	0
66	20241014	184500	39378105	1256	1256	1256	1256	0
67	20241014	184400	39378105	1256	1256	1256	1256	0
68	20241014	184300	39378105	1256	1256	1256	1256	0
69	20241014	184200	39378105	1256	1256	1256	1256	0
70	20241014	184100	39378105	1256	1256	1256	1256	0
71	20241014	184000	39378105	1256	1256	1256	1256	0
72	20241014	183900	39378105	1256	1256	1256	1256	0
73	20241014	183800	39378105	1256	1256	1256	1256	0
74	20241014	183700	39378105	1256	1256	1256	1256	0
75	20241014	183600	39378105	1256	1256	1256	1256	0
76	20241014	183500	39378105	1256	1256	1256	1256	0
77	20241014	183400	39378105	1256	1256	1256	1256	0
78	20241014	183300	39378105	1256	1256	1256	1256	0
79	20241014	183200	39378105	1256	1256	1256	1256	0
80	20241014	183100	39378105	1256	1256	1256	1256	0
81	20241014	183000	39378105	1256	1256	1256	1256	0
82	20241014	182900	39378105	1256	1256	1256	1256	0
83	20241014	182800	39378105	1256	1256	1256	1256	0
84	20241014	182700	39378105	1256	1256	1256	1256	0
85	20241014	182600	39378105	1256	1256	1256	1256	0
86	20241014	182500	39378105	1256	1256	1256	1256	0
87	20241014	182400	39378105	1256	1256	1256	1256	0
88	20241014	182300	39378105	1256	1256	1256	1256	0
89	20241014	182200	39378105	1256	1256	1256	1256	0
90	20241014	182100	39378105	1256	1256	1256	1256	0
91	20241014	182000	39378105	1256	1256	1256	1256	0
92	20241014	181900	39378105	1256	1256	1256	1256	5084
93	20241014	181800	39378105	1256	1256	1256	1256	0
94	20241014	181700	39378105	1256	1256	1256	1256	0
95	20241014	181600	39378105	1256	1256	1256	1256	0
96	20241014	181500	39378105	1256	1256	1256	1256	0
97	20241014	181400	39378105	1256	1256	1256	1256	0
98	20241014	181300	39378105	1256	1256	1256	1256	0
99	20241014	181200	39378105	1256	1256	1256	1256	0
100	20241014	181100	39378105	1256	1256	1256	1256	0
101	20241014	181000	39378105	1256	1256	1256	1256	0
102	20241014	180900	39378105	1256	1256	1256	1256	0
103	20241014	180800	39378105	1256	1256	1256	1256	0
104	20241014	180700	39378105	1256	1256	1256	1256	0
105	20241014	180600	39378105	1256	1256	1256	1256	0
106	20241014	180500	39378105	1256	1256	1256	1256	0
107	20241014	180400	39378105	1256	1256	1256	1256	0
108	20241014	180300	39378105	1256	1256	1256	1256	0
109	20241014	180200	39378105	1256	1256	1256	1256	0
110	20241014	180100	39378105	1256	1256	1256	1256	0
111	20241014	180000	39378105	1256	1256	1256	1256	0
112	20241014	175900	39378105	1256	1256	1256	1256	0
113	20241014	175800	39378105	1256	1256	1256	1256	0
114	20241014	175700	39378105	1256	1256	1256	1256	0
115	20241014	175600	39378105	1256	1256	1256	1256	0
116	20241014	175500	39378105	1256	1256	1256	1256	0
117	20241014	175400	39378105	1256	1256	1256	1256	0
118	20241014	175300	39378105	1256	1256	1256	1256	0
119	20241014	175200	39378105	1256	1256	1256	1256	0
120	20241014	175100	39378105	1256	1256	1256	1256	0
121	20241014	175000	39378105	1256	1256	1256	1256	0
122	20241014	174900	39378105	1256	1256	1256	1256	5084
123	20241014	174800	39378105	1256	1256	1256	1256	0
124	20241014	174700	39378105	1256	1256	1256	1256	0
125	20241014	174600	39378105	1256	1256	1256	1256	0
126	20241014	174500	39378105	1256	1256	1256	1256	0
127	20241014	174400	39378105	1256	1256	1256	1256	0
128	20241014	174300	39378105	1256	1256	1256	1256	0
129	20241014	174200	39378105	1256	1256	1256	1256	0
130	20241014	174100	39378105	1256	1256	1256	1256	0
131	20241014	174000	39378105	1256	1256	1256	1256	0
132	20241014	173900	39378105	1256	1256	1256	1256	0
133	20241014	173800	39378105	1256	1256	1256	1256	0
134	20241014	173700	39378105	1256	1256	1256	1256	0
135	20241014	173600	39378105	1256	1256	1256	1256	0
136	20241014	173500	39378105	1256	1256	1256	1256	0
137	20241014	173400	39378105	1256	1256	1256	1256	0
138	20241014	173300	39378105	1256	1256	1256	1256	0
139	20241014	173200	39378105	1256	1256	1256	1256	0
140	20241014	173100	39378105	1256	1256	1256	1256	0
141	20241014	173000	39378105	1256	1256	1256	1256	0
142	20241014	172900	39378105	1256	1256	1256	1256	0
143	20241014	172800	39378105	1256	1256	1256	1256	0
144	20241014	172700	39378105	1256	1256	1256	1256	0
145	20241014	172600	39378105	1256	1256	1256	1256	0
146	20241014	172500	39378105	1256	1256	1256	1256	0
147	20241014	172400	39378105	1256	1256	1256	1256	0
148	20241014	172300	39378105	1256	1256	1256	1256	0
149	20241014	172200	39378105	1256	1256	1256	1256	0
150	20241014	172100	39378105	1256	1256	1256	1256	0
151	20241014	172000	39378105	1256	1256	1256	1256	0
152	20241014	171900	39378105	1256	1256	1256	1256	5084
153	20241014	171800	39378105	1256	1256	1256	1256	0
154	20241014	171700	39378105	1256	1256	1256	1256	0
155	20241014	171600	39378105	1256	1256	1256	1256	0
156	20241014	171500	39378105	1256	1256	1256	1256	0
157	20241014	171400	39378105	1256	1256	1256	1256	0
158	20241014	171300	39378105	1256	1256	1256	1256	0
159	20241014	171200	39378105	1256	1256	1256	1256	0
160	20241014	171100	39378105	1256	1256	1256	1256	0
161	20241014	171000	39378105	1256	1256	1256	1256	0
162	20241014	170900	39378105	1256	1256	1256	1256	0
163	20241014	170800	39378105	1256	1256	1256	1256	0
164	20241014	170700	39378105	1256	1256	1256	1256	0
165	20241014	170600	39378105	1256	1256	1256	1256	0
166	20241014	170500	39378105	1256	1256	1256	1256	0
167	20241014	170400	39378105	1256	1256	1256	1256	0
168	20241014	170300	39378105	1256	1256	1256	1256	0
169	20241014	170200	39378105	1256	1256	1256	1256	0
170	20241014	170100	39378105	1256	1256	1256	1256	0
171	20241014	170000	39378105	1256	1256	1256	1256	0
172	20241014	165900	39378105	1256	1256	1256	1256	0
173	20241014	165800	39378105	1256	1256	1256	1256	0
174	20241014	165700	39378105	1256	1256	1256	1256	0
175	20241014	165600	39378105	1256	1256	1256	1256	0
176	20241014	165500	39378105	1256	1256	1256	1256	0
177	20241014	165400	39378105	1256	1256	1256	1256	0
178	20241014	165300	39378105	1256	1256	1256	1256	0
179	20241014	165200	39378105	1256	1256	1256	1256	0
180	20241014	165100	39378105	1256	1256	1256	1256	0
181	20241014	165000	39378105	1256	1256	1256	1256	0
182	20241014	164900	39378105	1256	1256	1256	1256	5084
183	20241014	164800	39378105	1256	1256	1256	1256	0
184	20241014	164700	39378105	1256	1256	1256	1256	0
185	20241014	164600	39378105	1256	1256	1256	1256	0
186	20241014	164500	39378105	1256	1256	1256	1256	0
187	20241014	164400	39378105	1256	1256	1256	1256	0
188	20241014	164300	39378105	1256	1256	1256	1256	0
189	20241014	164200	39378105	1256	1256	1256	1256	0
190	20241014	164100	39378105	1256	1256	1256	1256	0
191	20241014	164000	39378105	1256	1256	1256	1256	0
192	20241014	163900	39378105	1256	1256	1256	1256	0
193	20241014	163800	39378105	1256	1256	1256	1256	0
194	20241014	163700	39378105	1256	1256	1256	1256	0
195	20241014	163600	39378105	1256	1256	1256	1256	0
196	20241014	163500	39378105	1256	1256	1256	1256	0
197	20241014	163400	39378105	1256	1256	1256	1256	0
198	20241014	163300	39378105	1256	1256	1256	1256	0
199	20241014	163200	39378105	1256	1256	1256	1256	0
200	20241014	163100	39378105	1256	1256	1256	1256	0
201	20241014	163000	39378105	1256	1256	1256	1256	0
202	20241014	162900	39378105	1256	1256	1256	1256	0
203	20241014	162800	39378105	1256	1256	1256	1256	0
204	20241014	162700	39378105	1256	1256	1256	1256	0
205	20241014	162600	39378105	1256	1256	1256	1256	0
206	20241014	162500	39378105	1256	1256	1256	1256	0
207	20241014	162400	39378105	1256	1256	1256	1256	0
208	20241014	162300	39378105	1256	1256	1256	1256	0
209	20241014	162200	39378105	1256	1256	1256	1256	0
210	20241014	162100	39378105	1256	1256	1256	1256	0
211	20241014	162000	39378105	1256	1256	1256	1256	0
212	20241014	161900	39378105	1256	1256	1256	1256	5084
213	20241014	161800	39378105	1256	1256	1256	1256	0
214	20241014	161700	39378105	1256	1256	1256	1256	0
215	20241014	161600	39378105	1256	1256	1256	1256	0
216	20241014	161500	39378105	1256	1256	1256	1256	0
217	20241014	161400	39378105	1256	1256	1256	1256	0
218	20241014	161300	39378105	1256	1256	1256	1256	0
219	20241014	161200	39378105	1256	1256	1256	1256	0
220	20241014	161100	39378105	1256	1256	1256	1256	0
221	20241014	161000	39378105	1256	1256	1256	1256	0
222	20241014	160900	39378105	1256	1256	1256	1256	0
223	20241014	160800	39378105	1256	1256	1256	1256	0
224	20241014	160700	39378105	1256	1256	1256	1256	0
225	20241014	160600	39378105	1256	1256	1256	1256	0
226	20241014	160500	39378105	1256	1256	1256	1256	0
227	20241014	160400	39378105	1256	1256	1256	1256	0
228	20241014	160300	39378105	1256	1256	1256	1256	0
229	20241014	160200	39378105	1256	1256	1256	1256	0
230	20241014	160100	39378105	1256	1256	1256	1256	0
231	20241014	160000	39378105	1256	1256	1256	1256	0
232	20241014	155900	39378105	1256	1256	1256	1256	0
233	20241014	155800	39378105	1256	1256	1256	1256	0
234	20241014	155700	39378105	1256	1256	1256	1256	0
235	20241014	155600	39378105	1256	1256	1256	1256	0
236	20241014	155500	39378105	1256	1256	1256	1256	0
237	20241014	155400	39378105	1256	1256	1256	1256	0
238	20241014	155300	39378105	1256	1256	1256	1256	0
239	20241014	155200	39378105	1256	1256	1256	1256	0
240	20241014	155100	39378105	1256	1256	1256	1256	0
241	20241014	155000	39378105	1256	1256	1256	1256	0
242	20241014	154900	39378105	1256	1256	1256	1256	5084
243	20241014	154800	39378105	1256	1256	1256	1256	0
244	20241014	154700	39378105	1256	1256	1256	1256	0
245	20241014	154600	39378105	1256	1256	1256	1256	0
246	20241014	154500	39378105	1256	1256	1256	1256	0
247	20241014	154400	39378105	1256	1256	1256	1256	0
248	20241014	154300	39378105	1256	1256	1256	1256	0
249	20241014	154200	39378105	1256	1256	1256	1256	0
250	20241014	154100	39378105	1256	1256	1256	1256	0
251	20241014	154000	39378105	1256	1256	1256	1256	0
252	20241014	153900	39378105	1256	1256	1256	1256	0
253	20241014	153800	39378105	1256	1256	1256	1256	0
254	20241014	153700	39378105	1256	1256	1256	1256	0
255	20241014	153600	39378105	1256	1256	1256	1256	0
256	20241014	153500	39378105	1256	1256	1256	1256	0
257	20241014	153400	39378105	1256	1256	1256	1256	0
258	20241014	153300	39378105	1256	1256	1256	1256	0
259	20241014	153200	39378105	1256	1256	1256	1256	0
260	20241014	153100	39378105	1256	1256	1256	1256	0
261	20241014	153000	39378105	1256	1256	1256	1256	5084
262	20241014	152900	32992601	1256	1256	1256	1256	0
263	20241014	152800	32992601	1256	1256	1256	1256	0
264	20241014	152700	32992601	1256	1256	1256	1256	0
265	20241014	152600	32992601	1256	1256	1256	1256	0
266	20241014	152500	32992601	1256	1256	1256	1256	0
267	20241014	152400	32992601	1256	1256	1256	1256	0
268	20241014	152300	32992601	1256	1256	1256	1256	0
269	20241014	152200	32992601	1256	1256	1256	1256	0
270	20241014	152100	32992601	1256	1256	1256	1256	0
271	20241014	152000	32992601	1256	1256	1256	1256	0
272	20241014	151900	32992601	1256	1256	1256	1256	0
273	20241014	151800	32992601	1256	1256	1256	1256	0
274	20241014	151700	32992601	1256	1256	1256	1256	0
275	20241014	151600	32992601	1256	1256	1256	1256	0
276	20241014	151500	32992601	1256	1256	1256	1256	0
277	20241014	151400	32992601	1256	1260	1260	1256	1249
278	20241014	151300	31423593	1261	1261	1261	1261	0
279	20241014	151200	31423593	1261	1261	1261	1261	0
280	20241014	151100	31423593	1261	1261	1261	1261	0
281	20241014	151000	31423593	1261	1261	1261	1261	0
282	20241014	150900	31423593	1261	1261	1261	1261	30
283	20241014	150800	31385763	1262	1262	1262	1262	0
284	20241014	150700	31385763	1262	1262	1262	1262	0
285	20241014	150600	31385763	1262	1262	1262	1262	0
286	20241014	150500	31385763	1262	1262	1262	1262	20
287	20241014	150400	31360523	1263	1263	1263	1263	0
288	20241014	150300	31360523	1263	1263	1263	1263	0
289	20241014	150200	31360523	1263	1263	1263	1263	30
290	20241014	150100	31322633	1263	1263	1263	1263	0
291	20241014	150000	31322633	1263	1263	1263	1263	0
292	20241014	145900	31322633	1263	1263	1263	1263	0
293	20241014	145800	31322633	1263	1263	1263	1263	0
294	20241014	145700	31322633	1263	1263	1263	1263	0
295	20241014	145600	31322633	1263	1263	1263	1263	0
296	20241014	145500	31322633	1263	1263	1263	1263	0
297	20241014	145400	31322633	1263	1263	1263	1263	0
298	20241014	145300	31322633	1263	1263	1263	1263	0
299	20241014	145200	31322633	1263	1263	1263	1263	0
300	20241014	145100	31322633	1263	1263	1263	1263	0
301	20241014	145000	31322633	1263	1263	1263	1263	0
302	20241014	144900	31322633	1263	1263	1263	1263	0
303	20241014	144800	31322633	1263	1263	1263	1263	0
304	20241014	144700	31322633	1263	1263	1263	1263	50
305	20241014	144600	31259483	1263	1263	1263	1263	0
306	20241014	144500	31259483	1263	1263	1263	1263	0
307	20241014	144400	31259483	1263	1263	1263	1263	0
308	20241014	144300	31259483	1263	1263	1263	1263	0
309	20241014	144200	31259483	1263	1263	1263	1263	14
310	20241014	144100	31241801	1263	1263	1263	1263	0
311	20241014	144000	31241801	1263	1263	1263	1263	0
312	20241014	143900	31241801	1263	1263	1263	1263	0
313	20241014	143800	31241801	1263	1263	1263	1263	0
314	20241014	143700	31241801	1263	1263	1263	1263	12
315	20241014	143600	31226645	1262	1262	1262	1262	0
316	20241014	143500	31226645	1262	1262	1262	1262	0
317	20241014	143400	31226645	1262	1262	1262	1262	0
318	20241014	143300	31226645	1262	1262	1262	1262	0
319	20241014	143200	31226645	1262	1262	1262	1262	0
320	20241014	143100	31226645	1262	1262	1262	1262	0
321	20241014	143000	31226645	1262	1262	1262	1262	0
322	20241014	142900	31226645	1262	1262	1262	1262	0
323	20241014	142800	31226645	1262	1262	1262	1262	0
324	20241014	142700	31226645	1262	1262	1262	1262	0
325	20241014	142600	31226645	1262	1262	1262	1262	0
326	20241014	142500	31226645	1262	1262	1262	1262	0
327	20241014	142400	31226645	1262	1262	1262	1262	0
328	20241014	142300	31226645	1262	1262	1262	1262	0
329	20241014	142200	31226645	1262	1262	1262	1262	0
330	20241014	142100	31226645	1262	1263	1263	1262	20
331	20241014	142000	31201395	1263	1263	1263	1263	0
332	20241014	141900	31201395	1263	1263	1263	1263	0
333	20241014	141800	31201395	1263	1263	1263	1263	0
334	20241014	141700	31201395	1263	1263	1263	1263	0
335	20241014	141600	31201395	1263	1263	1263	1263	0
336	20241014	141500	31201395	1263	1263	1263	1263	0
337	20241014	141400	31201395	1263	1263	1263	1263	0
338	20241014	141300	31201395	1263	1263	1263	1263	10
339	20241014	141200	31188765	1263	1263	1263	1263	0
340	20241014	141100	31188765	1263	1263	1263	1263	1200
341	20241014	141000	29673165	1263	1263	1263	1263	0
342	20241014	140900	29673165	1263	1263	1263	1263	0
343	20241014	140800	29673165	1263	1263	1263	1263	0
344	20241014	140700	29673165	1263	1263	1263	1263	0
345	20241014	140600	29673165	1263	1263	1263	1263	0
346	20241014	140500	29673165	1263	1263	1263	1263	12
347	20241014	140400	29658009	1253	1253	1253	1253	0
348	20241014	140300	29658009	1253	1253	1253	1253	0
349	20241014	140200	29658009	1253	1257	1257	1253	463
350	20241014	140100	29077717	1264	1264	1264	1264	0
351	20241014	140000	29077717	1264	1264	1264	1264	0
352	20241014	135900	29077717	1264	1264	1264	1264	0
353	20241014	135800	29077717	1264	1264	1264	1264	0
354	20241014	135700	29077717	1264	1264	1264	1264	0
355	20241014	135600	29077717	1264	1264	1264	1264	0
356	20241014	135500	29077717	1264	1264	1264	1264	0
357	20241014	135400	29077717	1264	1264	1264	1264	0
358	20241014	135300	29077717	1264	1264	1264	1264	0
359	20241014	135200	29077717	1264	1264	1264	1264	0
360	20241014	135100	29077717	1264	1264	1264	1264	0
361	20241014	135000	29077717	1264	1264	1264	1264	0
362	20241014	134900	29077717	1264	1264	1264	1264	0
363	20241014	134800	29077717	1264	1264	1264	1264	0
364	20241014	134700	29077717	1264	1264	1264	1264	0
365	20241014	134600	29077717	1264	1264	1264	1264	0
366	20241014	134500	29077717	1264	1264	1264	1264	0
367	20241014	134400	29077717	1264	1264	1264	1264	0
368	20241014	134300	29077717	1264	1264	1264	1264	0
369	20241014	134200	29077717	1264	1264	1264	1264	0
370	20241014	134100	29077717	1264	1264	1264	1264	0
371	20241014	134000	29077717	1264	1264	1264	1264	0
372	20241014	133900	29077717	1264	1264	1264	1264	0
373	20241014	133800	29077717	1264	1264	1264	1264	0
374	20241014	133700	29077717	1264	1264	1264	1264	0
375	20241014	133600	29077717	1264	1263	1264	1263	2
376	20241014	133500	29075190	1262	1262	1262	1262	0
377	20241014	133400	29075190	1262	1262	1262	1262	0
378	20241014	133300	29075190	1262	1262	1262	1262	12
379	20241014	133200	29060046	1258	1258	1258	1258	0
380	20241014	133100	29060046	1258	1258	1258	1258	10
381	20241014	133000	29047466	1258	1258	1258	1258	1
382	20241014	132900	29046208	1262	1262	1262	1262	0
383	20241014	132800	29046208	1262	1262	1262	1262	0
384	20241014	132700	29046208	1262	1262	1262	1262	1
385	20241014	132600	29044946	1254	1254	1254	1254	0
386	20241014	132500	29044946	1254	1254	1254	1254	1
387	20241014	132400	29043692	1260	1260	1260	1260	134
388	20241014	132300	28874852	1253	1253	1253	1253	0
389	20241014	132200	28874852	1253	1253	1253	1253	0
390	20241014	132100	28874852	1253	1253	1253	1253	0
391	20241014	132000	28874852	1253	1253	1253	1253	1
392	20241014	131900	28873599	1253	1253	1253	1253	0
393	20241014	131800	28873599	1253	1253	1253	1253	0
394	20241014	131700	28873599	1253	1253	1253	1253	0
395	20241014	131600	28873599	1253	1253	1253	1253	0
396	20241014	131500	28873599	1253	1253	1253	1253	1
397	20241014	131400	28872346	1262	1262	1262	1262	0
398	20241014	131300	28872346	1262	1262	1262	1262	0
399	20241014	131200	28872346	1262	1262	1262	1262	0
400	20241014	131100	28872346	1262	1262	1262	1262	0
401	20241014	131000	28872346	1262	1262	1262	1262	0
402	20241014	130900	28872346	1262	1262	1262	1262	0
403	20241014	130800	28872346	1262	1262	1262	1262	0
404	20241014	130700	28872346	1262	1262	1262	1262	0
405	20241014	130600	28872346	1262	1262	1262	1262	0
406	20241014	130500	28872346	1262	1262	1262	1262	0
407	20241014	130400	28872346	1262	1262	1262	1262	0
408	20241014	130300	28872346	1262	1262	1262	1262	0
409	20241014	130200	28872346	1262	1262	1262	1262	0
410	20241014	130100	28872346	1262	1262	1262	1262	12
411	20241014	130000	28857202	1262	1262	1262	1262	0
412	20241014	125900	28857202	1262	1262	1262	1262	0
413	20241014	125800	28857202	1262	1262	1262	1262	0
414	20241014	125700	28857202	1262	1262	1262	1262	0
415	20241014	125600	28857202	1262	1262	1262	1262	0
416	20241014	125500	28857202	1262	1262	1262	1262	0
417	20241014	125400	28857202	1262	1262	1262	1262	0
418	20241014	125300	28857202	1262	1262	1262	1262	0
419	20241014	125200	28857202	1262	1262	1262	1262	0
420	20241014	125100	28857202	1262	1262	1262	1262	0
421	20241014	125000	28857202	1262	1262	1262	1262	0
422	20241014	124900	28857202	1262	1262	1262	1262	0
423	20241014	124800	28857202	1262	1262	1262	1262	0
424	20241014	124700	28857202	1262	1259	1262	1250	5206
425	20241014	124600	22344294	1260	1260	1260	1260	0
426	20241014	124500	22344294	1260	1260	1260	1260	0
427	20241014	124400	22344294	1260	1260	1260	1260	0
428	20241014	124300	22344294	1260	1260	1260	1260	0
429	20241014	124200	22344294	1260	1260	1260	1260	0
430	20241014	124100	22344294	1260	1260	1260	1260	0
431	20241014	124000	22344294	1260	1260	1260	1260	0
432	20241014	123900	22344294	1260	1260	1260	1260	0
433	20241014	123800	22344294	1260	1260	1260	1260	0
434	20241014	123700	22344294	1260	1260	1260	1260	118
435	20241014	123600	22195614	1261	1261	1261	1261	10
436	20241014	123500	22183004	1261	1261	1261	1261	10
437	20241014	123400	22170394	1260	1260	1260	1260	0
438	20241014	123300	22170394	1260	1260	1260	1260	0
439	20241014	123200	22170394	1260	1260	1260	1260	0
440	20241014	123100	22170394	1260	1260	1260	1260	2
441	20241014	123000	22167874	1263	1263	1263	1263	0
442	20241014	122900	22167874	1263	1263	1263	1263	12
443	20241014	122800	22152718	1261	1261	1261	1261	0
444	20241014	122700	22152718	1261	1261	1261	1261	0
445	20241014	122600	22152718	1261	1261	1261	1261	8
446	20241014	122500	22142630	1261	1261	1261	1261	0
447	20241014	122400	22142630	1261	1261	1261	1261	0
448	20241014	122300	22142630	1261	1261	1261	1261	0
449	20241014	122200	22142630	1261	1263	1263	1261	22
450	20241014	122100	22114858	1263	1263	1263	1263	0
451	20241014	122000	22114858	1263	1263	1263	1263	0
452	20241014	121900	22114858	1263	1263	1263	1263	0
453	20241014	121800	22114858	1263	1263	1263	1263	1
454	20241014	121700	22113595	1257	1257	1257	1257	1
455	20241014	121600	22112338	1263	1263	1263	1263	0
456	20241014	121500	22112338	1263	1263	1263	1263	0
457	20241014	121400	22112338	1263	1263	1263	1263	1
458	20241014	121300	22111075	1261	1261	1261	1261	0
459	20241014	121200	22111075	1261	1261	1261	1261	10
460	20241014	121100	22098465	1263	1263	1263	1263	0
461	20241014	121000	22098465	1263	1263	1263	1263	0
462	20241014	120900	22098465	1263	1263	1263	1263	0
463	20241014	120800	22098465	1263	1263	1263	1263	0
464	20241014	120700	22098465	1263	1263	1263	1263	0
465	20241014	120600	22098465	1263	1263	1263	1263	1
466	20241014	120500	22097202	1256	1256	1256	1256	0
467	20241014	120400	22097202	1256	1256	1256	1256	1
468	20241014	120300	22095946	1260	1260	1260	1260	10
469	20241014	120200	22083346	1261	1261	1261	1261	254
470	20241014	120100	21763052	1262	1262	1262	1262	0
471	20241014	120000	21763052	1262	1262	1262	1262	0
472	20241014	115900	21763052	1262	1262	1262	1262	0
473	20241014	115800	21763052	1262	1262	1262	1262	0
474	20241014	115700	21763052	1262	1263	1263	1262	23
475	20241014	115600	21734013	1255	1255	1255	1255	0
476	20241014	115500	21734013	1255	1255	1255	1255	0
477	20241014	115400	21734013	1255	1255	1255	1255	0
478	20241014	115300	21734013	1255	1255	1255	1255	0
479	20241014	115200	21734013	1255	1255	1255	1255	0
480	20241014	115100	21734013	1255	1255	1255	1255	1
481	20241014	115000	21732758	1263	1263	1263	1263	0
482	20241014	114900	21732758	1263	1263	1263	1263	0
483	20241014	114800	21732758	1263	1263	1263	1263	0
484	20241014	114700	21732758	1263	1263	1263	1263	0
485	20241014	114600	21732758	1263	1263	1263	1263	0
486	20241014	114500	21732758	1263	1263	1263	1263	0
487	20241014	114400	21732758	1263	1263	1263	1263	0
488	20241014	114300	21732758	1263	1263	1263	1263	0
489	20241014	114200	21732758	1263	1256	1263	1256	660
490	20241014	114100	20903700	1256	1256	1256	1256	0
491	20241014	114000	20903700	1256	1256	1256	1256	200
492	20241014	113900	20652500	1254	1254	1254	1254	0
493	20241014	113800	20652500	1254	1255	1255	1254	301
494	20241014	113700	20274746	1256	1256	1256	1256	0
495	20241014	113600	20274746	1256	1256	1256	1256	1
496	20241014	113500	20273490	1255	1255	1255	1255	0
497	20241014	113400	20273490	1255	1255	1255	1255	0
498	20241014	113300	20273490	1255	1255	1255	1255	0
499	20241014	113200	20273490	1255	1255	1255	1255	0
500	20241014	113100	20273490	1255	1255	1255	1255	0
501	20241014	113000	20273490	1255	1255	1255	1255	0
502	20241014	112900	20273490	1255	1255	1255	1255	0
503	20241014	112800	20273490	1255	1255	1255	1255	100
504	20241014	112700	20147990	1254	1254	1254	1254	0
505	20241014	112600	20147990	1254	1254	1254	1254	0
506	20241014	112500	20147990	1254	1256	1256	1254	14
507	20241014	112400	20130408	1256	1256	1256	1256	0
508	20241014	112300	20130408	1256	1256	1256	1256	0
509	20241014	112200	20130408	1256	1256	1256	1256	0
510	20241014	112100	20130408	1256	1256	1256	1256	0
511	20241014	112000	20130408	1256	1256	1256	1256	0
512	20241014	111900	20130408	1256	1256	1256	1256	10
513	20241014	111800	20117848	1256	1256	1256	1256	0
514	20241014	111700	20117848	1256	1256	1256	1256	0
515	20241014	111600	20117848	1256	1256	1256	1256	0
516	20241014	111500	20117848	1256	1256	1256	1256	14
517	20241014	111400	20100264	1255	1255	1255	1255	0
518	20241014	111300	20100264	1255	1255	1255	1255	0
519	20241014	111200	20100264	1255	1256	1256	1255	39
520	20241014	111100	20051288	1256	1257	1257	1256	57
521	20241014	111000	19979657	1257	1257	1257	1257	0
522	20241014	110900	19979657	1257	1257	1257	1257	0
523	20241014	110800	19979657	1257	1257	1257	1257	0
524	20241014	110700	19979657	1257	1257	1257	1257	0
525	20241014	110600	19979657	1257	1258	1258	1257	800
526	20241014	110500	18974015	1259	1259	1259	1259	550
527	20241014	110400	18281565	1258	1258	1258	1258	0
528	20241014	110300	18281565	1258	1258	1258	1258	0
529	20241014	110200	18281565	1258	1258	1258	1258	0
530	20241014	110100	18281565	1258	1258	1258	1258	0
531	20241014	110000	18281565	1258	1258	1258	1258	0
532	20241014	105900	18281565	1258	1258	1258	1258	1
533	20241014	105800	18280307	1264	1264	1264	1264	0
534	20241014	105700	18280307	1264	1264	1264	1264	0
535	20241014	105600	18280307	1264	1264	1264	1264	0
536	20241014	105500	18280307	1264	1264	1264	1264	0
537	20241014	105400	18280307	1264	1264	1264	1264	0
538	20241014	105300	18280307	1264	1264	1264	1264	14
539	20241014	105200	18262611	1259	1259	1259	1259	19
540	20241014	105100	18238690	1259	1259	1259	1259	0
541	20241014	105000	18238690	1259	1259	1259	1259	0
542	20241014	104900	18238690	1259	1259	1259	1259	0
543	20241014	104800	18238690	1259	1259	1259	1259	0
544	20241014	104700	18238690	1259	1259	1259	1259	0
545	20241014	104600	18238690	1259	1259	1259	1259	1
546	20241014	104500	18237431	1264	1264	1264	1264	0
547	20241014	104400	18237431	1264	1264	1264	1264	0
548	20241014	104300	18237431	1264	1264	1264	1264	0
549	20241014	104200	18237431	1264	1264	1264	1264	0
550	20241014	104100	18237431	1264	1264	1264	1264	0
551	20241014	104000	18237431	1264	1264	1264	1264	0
552	20241014	103900	18237431	1264	1264	1264	1264	0
553	20241014	103800	18237431	1264	1264	1264	1264	0
554	20241014	103700	18237431	1264	1264	1264	1264	0
555	20241014	103600	18237431	1264	1264	1264	1264	1
556	20241014	103500	18236167	1260	1260	1260	1260	1011
557	20241014	103400	16962307	1260	1260	1260	1260	0
558	20241014	103300	16962307	1260	1260	1260	1260	1
559	20241014	103200	16961047	1265	1265	1265	1265	0
560	20241014	103100	16961047	1265	1265	1265	1265	0
561	20241014	103000	16961047	1265	1265	1265	1265	0
562	20241014	102900	16961047	1265	1265	1265	1265	0
563	20241014	102800	16961047	1265	1265	1265	1265	0
564	20241014	102700	16961047	1265	1265	1265	1265	0
565	20241014	102600	16961047	1265	1265	1265	1265	0
566	20241014	102500	16961047	1265	1265	1265	1265	0
567	20241014	102400	16961047	1265	1265	1265	1265	0
568	20241014	102300	16961047	1265	1265	1265	1265	0
569	20241014	102200	16961047	1265	1265	1265	1265	0
570	20241014	102100	16961047	1265	1265	1265	1265	13
571	20241014	102000	16944602	1261	1261	1261	1261	0
572	20241014	101900	16944602	1261	1261	1261	1261	60
573	20241014	101800	16868942	1263	1263	1263	1263	0
574	20241014	101700	16868942	1263	1263	1263	1263	0
575	20241014	101600	16868942	1263	1263	1263	1263	0
576	20241014	101500	16868942	1263	1263	1263	1263	0
577	20241014	101400	16868942	1263	1263	1263	1263	0
578	20241014	101300	16868942	1263	1263	1263	1263	1
579	20241014	101200	16867679	1263	1263	1263	1263	0
580	20241014	101100	16867679	1263	1263	1263	1263	0
581	20241014	101000	16867679	1263	1263	1263	1263	3
582	20241014	100900	16863890	1264	1264	1264	1264	56
583	20241014	100800	16793106	1266	1266	1266	1266	0
584	20241014	100700	16793106	1266	1266	1266	1266	0
585	20241014	100600	16793106	1266	1262	1266	1262	30
586	20241014	100500	16755166	1263	1265	1265	1263	30
587	20241014	100400	16717246	1268	1268	1268	1268	0
588	20241014	100300	16717246	1268	1268	1268	1268	0
589	20241014	100200	16717246	1268	1268	1268	1268	1
590	20241014	100100	16715978	1269	1269	1269	1269	0
591	20241014	100000	16715978	1269	1269	1269	1269	0
592	20241014	095900	16715978	1269	1269	1269	1269	0
593	20241014	095800	16715978	1269	1269	1269	1269	0
594	20241014	095700	16715978	1269	1269	1269	1269	0
595	20241014	095600	16715978	1269	1269	1269	1269	0
596	20241014	095500	16715978	1269	1269	1269	1269	0
597	20241014	095400	16715978	1269	1269	1269	1269	0
598	20241014	095300	16715978	1269	1269	1269	1269	0
599	20241014	095200	16715978	1269	1269	1269	1269	0
600	20241014	095100	16715978	1269	1269	1269	1269	0
601	20241014	095000	16715978	1269	1269	1269	1269	100
602	20241014	094900	16589078	1269	1262	1269	1261	3013
603	20241014	094800	12789580	1269	1269	1269	1269	0
604	20241014	094700	12789580	1269	1269	1269	1269	5
605	20241014	094600	12783235	1269	1269	1269	1269	8
606	20241014	094500	12773083	1261	1264	1264	1261	3000
607	20241014	094400	8986987	1270	1270	1270	1270	1
608	20241014	094300	8985717	1270	1270	1270	1270	0
609	20241014	094200	8985717	1270	1270	1270	1270	0
610	20241014	094100	8985717	1270	1270	1270	1270	0
611	20241014	094000	8985717	1270	1270	1270	1270	1
612	20241014	093900	8984447	1270	1270	1270	1270	0
613	20241014	093800	8984447	1270	1270	1270	1270	0
614	20241014	093700	8984447	1270	1270	1270	1270	300
615	20241014	093600	8603447	1270	1270	1270	1270	0
616	20241014	093500	8603447	1270	1270	1270	1270	0
617	20241014	093400	8603447	1270	1270	1270	1270	0
618	20241014	093300	8603447	1270	1270	1270	1270	0
619	20241014	093200	8603447	1270	1270	1270	1270	0
620	20241014	093100	8603447	1270	1270	1270	1270	0
621	20241014	093000	8603447	1270	1270	1270	1270	104
622	20241014	092900	8471367	1271	1271	1271	1271	0
623	20241014	092800	8471367	1271	1271	1271	1271	0
624	20241014	092700	8471367	1271	1271	1271	1271	0
625	20241014	092600	8471367	1271	1271	1271	1271	0
626	20241014	092500	8471367	1271	1271	1271	1271	0
627	20241014	092400	8471367	1271	1271	1271	1271	0
628	20241014	092300	8471367	1271	1271	1271	1271	0
629	20241014	092200	8471367	1271	1271	1271	1271	0
630	20241014	092100	8471367	1271	1271	1271	1271	0
631	20241014	092000	8471367	1271	1271	1271	1271	0
632	20241014	091900	8471367	1271	1271	1271	1271	0
633	20241014	091800	8471367	1271	1271	1271	1271	0
634	20241014	091700	8471367	1271	1271	1271	1271	0
635	20241014	091600	8471367	1271	1271	1271	1271	30
636	20241014	091500	8433237	1271	1271	1271	1271	120
637	20241014	091400	8280717	1272	1272	1272	1272	0
638	20241014	091300	8280717	1272	1272	1272	1272	0
639	20241014	091200	8280717	1272	1272	1272	1272	0
640	20241014	091100	8280717	1272	1272	1272	1272	0
641	20241014	091000	8280717	1272	1272	1272	1272	0
642	20241014	090900	8280717	1272	1272	1272	1272	0
643	20241014	090800	8280717	1272	1272	1272	1272	1
644	20241014	090700	8279445	1260	1264	1264	1260	436
645	20241014	090600	7729167	1264	1266	1266	1264	3668
646	20241014	090500	3091505	1266	1266	1266	1266	0
647	20241014	090400	3091505	1266	1266	1266	1266	0
648	20241014	090300	3091505	1266	1266	1266	1266	0
649	20241014	090200	3091505	1266	1266	1266	1266	0
650	20241014	090100	3091505	1266	1266	1266	1266	1000
651	20241014	090000	1825505	1266	1276	1276	1266	1438