KissMeData/196700/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203800	58456405	1334	1334	1334	1334	450
3	20241023	203700	58456405	1334	1334	1334	1334	0
4	20241023	203600	58456405	1334	1334	1334	1334	0
5	20241023	203500	58456405	1334	1334	1334	1334	0
6	20241023	203400	58456405	1334	1334	1334	1334	0
7	20241023	203300	58456405	1334	1334	1334	1334	0
8	20241023	203200	58456405	1334	1334	1334	1334	0
9	20241023	203100	58456405	1334	1334	1334	1334	0
10	20241023	203000	58456405	1334	1334	1334	1334	0
11	20241023	202900	58456405	1334	1334	1334	1334	0
12	20241023	202800	58456405	1334	1334	1334	1334	0
13	20241023	202700	58456405	1334	1334	1334	1334	0
14	20241023	202600	58456405	1334	1334	1334	1334	0
15	20241023	202500	58456405	1334	1334	1334	1334	0
16	20241023	202400	58456405	1334	1334	1334	1334	0
17	20241023	202300	58456405	1334	1334	1334	1334	0
18	20241023	202200	58456405	1334	1334	1334	1334	0
19	20241023	202100	58456405	1334	1334	1334	1334	0
20	20241023	202000	58456405	1334	1334	1334	1334	0
21	20241023	201900	58456405	1334	1334	1334	1334	0
22	20241023	201800	58456405	1334	1334	1334	1334	0
23	20241023	201700	58456405	1334	1334	1334	1334	0
24	20241023	201600	58456405	1334	1334	1334	1334	0
25	20241023	201500	58456405	1334	1334	1334	1334	0
26	20241023	201400	58456405	1334	1334	1334	1334	0
27	20241023	201300	58456405	1334	1334	1334	1334	0
28	20241023	201200	58456405	1334	1334	1334	1334	0
29	20241023	201100	58456405	1334	1334	1334	1334	0
30	20241023	201000	58456405	1334	1334	1334	1334	0
31	20241023	200900	58456405	1334	1334	1334	1334	0
32	20241023	200800	58456405	1334	1334	1334	1334	450
33	20241023	200700	58456405	1334	1334	1334	1334	0
34	20241023	200600	58456405	1334	1334	1334	1334	0
35	20241023	200500	58456405	1334	1334	1334	1334	0
36	20241023	200400	58456405	1334	1334	1334	1334	0
37	20241023	200300	58456405	1334	1334	1334	1334	0
38	20241023	200200	58456405	1334	1334	1334	1334	0
39	20241023	200100	58456405	1334	1334	1334	1334	0
40	20241023	200000	58456405	1334	1334	1334	1334	0
41	20241023	195900	58456405	1334	1334	1334	1334	0
42	20241023	195800	58456405	1334	1334	1334	1334	0
43	20241023	195700	58456405	1334	1334	1334	1334	0
44	20241023	195600	58456405	1334	1334	1334	1334	0
45	20241023	195500	58456405	1334	1334	1334	1334	0
46	20241023	195400	58456405	1334	1334	1334	1334	0
47	20241023	195300	58456405	1334	1334	1334	1334	0
48	20241023	195200	58456405	1334	1334	1334	1334	0
49	20241023	195100	58456405	1334	1334	1334	1334	0
50	20241023	195000	58456405	1334	1334	1334	1334	0
51	20241023	194900	58456405	1334	1334	1334	1334	0
52	20241023	194800	58456405	1334	1334	1334	1334	0
53	20241023	194700	58456405	1334	1334	1334	1334	0
54	20241023	194600	58456405	1334	1334	1334	1334	0
55	20241023	194500	58456405	1334	1334	1334	1334	0
56	20241023	194400	58456405	1334	1334	1334	1334	0
57	20241023	194300	58456405	1334	1334	1334	1334	0
58	20241023	194200	58456405	1334	1334	1334	1334	0
59	20241023	194100	58456405	1334	1334	1334	1334	0
60	20241023	194000	58456405	1334	1334	1334	1334	0
61	20241023	193900	58456405	1334	1334	1334	1334	0
62	20241023	193800	58456405	1334	1334	1334	1334	450
63	20241023	193700	58456405	1334	1334	1334	1334	0
64	20241023	193600	58456405	1334	1334	1334	1334	0
65	20241023	193500	58456405	1334	1334	1334	1334	0
66	20241023	193400	58456405	1334	1334	1334	1334	0
67	20241023	193300	58456405	1334	1334	1334	1334	0
68	20241023	193200	58456405	1334	1334	1334	1334	0
69	20241023	193100	58456405	1334	1334	1334	1334	0
70	20241023	193000	58456405	1334	1334	1334	1334	0
71	20241023	192900	58456405	1334	1334	1334	1334	0
72	20241023	192800	58456405	1334	1334	1334	1334	0
73	20241023	192700	58456405	1334	1334	1334	1334	0
74	20241023	192600	58456405	1334	1334	1334	1334	0
75	20241023	192500	58456405	1334	1334	1334	1334	0
76	20241023	192400	58456405	1334	1334	1334	1334	0
77	20241023	192300	58456405	1334	1334	1334	1334	0
78	20241023	192200	58456405	1334	1334	1334	1334	0
79	20241023	192100	58456405	1334	1334	1334	1334	0
80	20241023	192000	58456405	1334	1334	1334	1334	0
81	20241023	191900	58456405	1334	1334	1334	1334	0
82	20241023	191800	58456405	1334	1334	1334	1334	0
83	20241023	191700	58456405	1334	1334	1334	1334	0
84	20241023	191600	58456405	1334	1334	1334	1334	0
85	20241023	191500	58456405	1334	1334	1334	1334	0
86	20241023	191400	58456405	1334	1334	1334	1334	0
87	20241023	191300	58456405	1334	1334	1334	1334	0
88	20241023	191200	58456405	1334	1334	1334	1334	0
89	20241023	191100	58456405	1334	1334	1334	1334	0
90	20241023	191000	58456405	1334	1334	1334	1334	0
91	20241023	190900	58456405	1334	1334	1334	1334	0
92	20241023	190800	58456405	1334	1334	1334	1334	450
93	20241023	190700	58456405	1334	1334	1334	1334	0
94	20241023	190600	58456405	1334	1334	1334	1334	0
95	20241023	190500	58456405	1334	1334	1334	1334	0
96	20241023	190400	58456405	1334	1334	1334	1334	0
97	20241023	190300	58456405	1334	1334	1334	1334	0
98	20241023	190200	58456405	1334	1334	1334	1334	0
99	20241023	190100	58456405	1334	1334	1334	1334	0
100	20241023	190000	58456405	1334	1334	1334	1334	0
101	20241023	185900	58456405	1334	1334	1334	1334	0
102	20241023	185800	58456405	1334	1334	1334	1334	0
103	20241023	185700	58456405	1334	1334	1334	1334	0
104	20241023	185600	58456405	1334	1334	1334	1334	0
105	20241023	185500	58456405	1334	1334	1334	1334	0
106	20241023	185400	58456405	1334	1334	1334	1334	0
107	20241023	185300	58456405	1334	1334	1334	1334	0
108	20241023	185200	58456405	1334	1334	1334	1334	0
109	20241023	185100	58456405	1334	1334	1334	1334	0
110	20241023	185000	58456405	1334	1334	1334	1334	0
111	20241023	184900	58456405	1334	1334	1334	1334	0
112	20241023	184800	58456405	1334	1334	1334	1334	0
113	20241023	184700	58456405	1334	1334	1334	1334	0
114	20241023	184600	58456405	1334	1334	1334	1334	0
115	20241023	184500	58456405	1334	1334	1334	1334	0
116	20241023	184400	58456405	1334	1334	1334	1334	0
117	20241023	184300	58456405	1334	1334	1334	1334	0
118	20241023	184200	58456405	1334	1334	1334	1334	0
119	20241023	184100	58456405	1334	1334	1334	1334	0
120	20241023	184000	58456405	1334	1334	1334	1334	0
121	20241023	183900	58456405	1334	1334	1334	1334	0
122	20241023	183800	58456405	1334	1334	1334	1334	450
123	20241023	183700	58456405	1334	1334	1334	1334	0
124	20241023	183600	58456405	1334	1334	1334	1334	0
125	20241023	183500	58456405	1334	1334	1334	1334	0
126	20241023	183400	58456405	1334	1334	1334	1334	0
127	20241023	183300	58456405	1334	1334	1334	1334	0
128	20241023	183200	58456405	1334	1334	1334	1334	0
129	20241023	183100	58456405	1334	1334	1334	1334	0
130	20241023	183000	58456405	1334	1334	1334	1334	0
131	20241023	182900	58456405	1334	1334	1334	1334	0
132	20241023	182800	58456405	1334	1334	1334	1334	0
133	20241023	182700	58456405	1334	1334	1334	1334	0
134	20241023	182600	58456405	1334	1334	1334	1334	0
135	20241023	182500	58456405	1334	1334	1334	1334	0
136	20241023	182400	58456405	1334	1334	1334	1334	0
137	20241023	182300	58456405	1334	1334	1334	1334	0
138	20241023	182200	58456405	1334	1334	1334	1334	0
139	20241023	182100	58456405	1334	1334	1334	1334	0
140	20241023	182000	58456405	1334	1334	1334	1334	0
141	20241023	181900	58456405	1334	1334	1334	1334	0
142	20241023	181800	58456405	1334	1334	1334	1334	0
143	20241023	181700	58456405	1334	1334	1334	1334	0
144	20241023	181600	58456405	1334	1334	1334	1334	0
145	20241023	181500	58456405	1334	1334	1334	1334	0
146	20241023	181400	58456405	1334	1334	1334	1334	0
147	20241023	181300	58456405	1334	1334	1334	1334	0
148	20241023	181200	58456405	1334	1334	1334	1334	0
149	20241023	181100	58456405	1334	1334	1334	1334	0
150	20241023	181000	58456405	1334	1334	1334	1334	0
151	20241023	180900	58456405	1334	1334	1334	1334	0
152	20241023	180800	58456405	1334	1334	1334	1334	450
153	20241023	180700	58456405	1334	1334	1334	1334	0
154	20241023	180600	58456405	1334	1334	1334	1334	0
155	20241023	180500	58456405	1334	1334	1334	1334	0
156	20241023	180400	58456405	1334	1334	1334	1334	0
157	20241023	180300	58456405	1334	1334	1334	1334	0
158	20241023	180200	58456405	1334	1334	1334	1334	0
159	20241023	180100	58456405	1334	1334	1334	1334	0
160	20241023	180000	58456405	1334	1334	1334	1334	0
161	20241023	175900	58456405	1334	1334	1334	1334	0
162	20241023	175800	58456405	1334	1334	1334	1334	0
163	20241023	175700	58456405	1334	1334	1334	1334	0
164	20241023	175600	58456405	1334	1334	1334	1334	0
165	20241023	175500	58456405	1334	1334	1334	1334	0
166	20241023	175400	58456405	1334	1334	1334	1334	0
167	20241023	175300	58456405	1334	1334	1334	1334	0
168	20241023	175200	58456405	1334	1334	1334	1334	0
169	20241023	175100	58456405	1334	1334	1334	1334	0
170	20241023	175000	58456405	1334	1334	1334	1334	0
171	20241023	174900	58456405	1334	1334	1334	1334	0
172	20241023	174800	58456405	1334	1334	1334	1334	0
173	20241023	174700	58456405	1334	1334	1334	1334	0
174	20241023	174600	58456405	1334	1334	1334	1334	0
175	20241023	174500	58456405	1334	1334	1334	1334	0
176	20241023	174400	58456405	1334	1334	1334	1334	0
177	20241023	174300	58456405	1334	1334	1334	1334	0
178	20241023	174200	58456405	1334	1334	1334	1334	0
179	20241023	174100	58456405	1334	1334	1334	1334	0
180	20241023	174000	58456405	1334	1334	1334	1334	0
181	20241023	173900	58456405	1334	1334	1334	1334	0
182	20241023	173800	58456405	1334	1334	1334	1334	450
183	20241023	173700	58456405	1334	1334	1334	1334	0
184	20241023	173600	58456405	1334	1334	1334	1334	0
185	20241023	173500	58456405	1334	1334	1334	1334	0
186	20241023	173400	58456405	1334	1334	1334	1334	0
187	20241023	173300	58456405	1334	1334	1334	1334	0
188	20241023	173200	58456405	1334	1334	1334	1334	0
189	20241023	173100	58456405	1334	1334	1334	1334	0
190	20241023	173000	58456405	1334	1334	1334	1334	0
191	20241023	172900	58456405	1334	1334	1334	1334	0
192	20241023	172800	58456405	1334	1334	1334	1334	0
193	20241023	172700	58456405	1334	1334	1334	1334	0
194	20241023	172600	58456405	1334	1334	1334	1334	0
195	20241023	172500	58456405	1334	1334	1334	1334	0
196	20241023	172400	58456405	1334	1334	1334	1334	0
197	20241023	172300	58456405	1334	1334	1334	1334	0
198	20241023	172200	58456405	1334	1334	1334	1334	0
199	20241023	172100	58456405	1334	1334	1334	1334	0
200	20241023	172000	58456405	1334	1334	1334	1334	0
201	20241023	171900	58456405	1334	1334	1334	1334	0
202	20241023	171800	58456405	1334	1334	1334	1334	0
203	20241023	171700	58456405	1334	1334	1334	1334	0
204	20241023	171600	58456405	1334	1334	1334	1334	0
205	20241023	171500	58456405	1334	1334	1334	1334	0
206	20241023	171400	58456405	1334	1334	1334	1334	0
207	20241023	171300	58456405	1334	1334	1334	1334	0
208	20241023	171200	58456405	1334	1334	1334	1334	0
209	20241023	171100	58456405	1334	1334	1334	1334	0
210	20241023	171000	58456405	1334	1334	1334	1334	0
211	20241023	170900	58456405	1334	1334	1334	1334	0
212	20241023	170800	58456405	1334	1334	1334	1334	450
213	20241023	170700	58456405	1334	1334	1334	1334	0
214	20241023	170600	58456405	1334	1334	1334	1334	0
215	20241023	170500	58456405	1334	1334	1334	1334	0
216	20241023	170400	58456405	1334	1334	1334	1334	0
217	20241023	170300	58456405	1334	1334	1334	1334	0
218	20241023	170200	58456405	1334	1334	1334	1334	0
219	20241023	170100	58456405	1334	1334	1334	1334	0
220	20241023	170000	58456405	1334	1334	1334	1334	0
221	20241023	165900	58456405	1334	1334	1334	1334	0
222	20241023	165800	58456405	1334	1334	1334	1334	0
223	20241023	165700	58456405	1334	1334	1334	1334	0
224	20241023	165600	58456405	1334	1334	1334	1334	0
225	20241023	165500	58456405	1334	1334	1334	1334	0
226	20241023	165400	58456405	1334	1334	1334	1334	0
227	20241023	165300	58456405	1334	1334	1334	1334	0
228	20241023	165200	58456405	1334	1334	1334	1334	0
229	20241023	165100	58456405	1334	1334	1334	1334	0
230	20241023	165000	58456405	1334	1334	1334	1334	0
231	20241023	164900	58456405	1334	1334	1334	1334	0
232	20241023	164800	58456405	1334	1334	1334	1334	0
233	20241023	164700	58456405	1334	1334	1334	1334	0
234	20241023	164600	58456405	1334	1334	1334	1334	0
235	20241023	164500	58456405	1334	1334	1334	1334	0
236	20241023	164400	58456405	1334	1334	1334	1334	0
237	20241023	164300	58456405	1334	1334	1334	1334	0
238	20241023	164200	58456405	1334	1334	1334	1334	0
239	20241023	164100	58456405	1334	1334	1334	1334	0
240	20241023	164000	58456405	1334	1334	1334	1334	0
241	20241023	163900	58456405	1334	1334	1334	1334	0
242	20241023	163800	58456405	1334	1334	1334	1334	450
243	20241023	163700	58456405	1334	1334	1334	1334	0
244	20241023	163600	58456405	1334	1334	1334	1334	0
245	20241023	163500	58456405	1334	1334	1334	1334	0
246	20241023	163400	58456405	1334	1334	1334	1334	0
247	20241023	163300	58456405	1334	1334	1334	1334	0
248	20241023	163200	58456405	1334	1334	1334	1334	0
249	20241023	163100	58456405	1334	1334	1334	1334	0
250	20241023	163000	58456405	1334	1334	1334	1334	0
251	20241023	162900	58456405	1334	1334	1334	1334	0
252	20241023	162800	58456405	1334	1334	1334	1334	0
253	20241023	162700	58456405	1334	1334	1334	1334	0
254	20241023	162600	58456405	1334	1334	1334	1334	0
255	20241023	162500	58456405	1334	1334	1334	1334	0
256	20241023	162400	58456405	1334	1334	1334	1334	0
257	20241023	162300	58456405	1334	1334	1334	1334	0
258	20241023	162200	58456405	1334	1334	1334	1334	0
259	20241023	162100	58456405	1334	1334	1334	1334	0
260	20241023	162000	58456405	1334	1334	1334	1334	0
261	20241023	161900	58456405	1334	1334	1334	1334	0
262	20241023	161800	58456405	1334	1334	1334	1334	0
263	20241023	161700	58456405	1334	1334	1334	1334	0
264	20241023	161600	58456405	1334	1334	1334	1334	0
265	20241023	161500	58456405	1334	1334	1334	1334	0
266	20241023	161400	58456405	1334	1334	1334	1334	0
267	20241023	161300	58456405	1334	1334	1334	1334	0
268	20241023	161200	58456405	1334	1334	1334	1334	0
269	20241023	161100	58456405	1334	1334	1334	1334	0
270	20241023	161000	58456405	1334	1334	1334	1334	0
271	20241023	160900	58456405	1334	1334	1334	1334	0
272	20241023	160800	58456405	1334	1334	1334	1334	450
273	20241023	160700	58456405	1334	1334	1334	1334	0
274	20241023	160600	58456405	1334	1334	1334	1334	0
275	20241023	160500	58456405	1334	1334	1334	1334	0
276	20241023	160400	58456405	1334	1334	1334	1334	0
277	20241023	160300	58456405	1334	1334	1334	1334	0
278	20241023	160200	58456405	1334	1334	1334	1334	0
279	20241023	160100	58456405	1334	1334	1334	1334	0
280	20241023	160000	58456405	1334	1334	1334	1334	0
281	20241023	155900	58456405	1334	1334	1334	1334	0
282	20241023	155800	58456405	1334	1334	1334	1334	0
283	20241023	155700	58456405	1334	1334	1334	1334	0
284	20241023	155600	58456405	1334	1334	1334	1334	0
285	20241023	155500	58456405	1334	1334	1334	1334	0
286	20241023	155400	58456405	1334	1334	1334	1334	0
287	20241023	155300	58456405	1334	1334	1334	1334	0
288	20241023	155200	58456405	1334	1334	1334	1334	0
289	20241023	155100	58456405	1334	1334	1334	1334	0
290	20241023	155000	58456405	1334	1334	1334	1334	0
291	20241023	154900	58456405	1334	1334	1334	1334	0
292	20241023	154800	58456405	1334	1334	1334	1334	0
293	20241023	154700	58456405	1334	1334	1334	1334	0
294	20241023	154600	58456405	1334	1334	1334	1334	0
295	20241023	154500	58456405	1334	1334	1334	1334	0
296	20241023	154400	58456405	1334	1334	1334	1334	0
297	20241023	154300	58456405	1334	1334	1334	1334	0
298	20241023	154200	58456405	1334	1334	1334	1334	0
299	20241023	154100	58456405	1334	1334	1334	1334	0
300	20241023	154000	58456405	1334	1334	1334	1334	0
301	20241023	153900	58456405	1334	1334	1334	1334	0
302	20241023	153800	58456405	1334	1334	1334	1334	450
303	20241023	153700	58456405	1334	1334	1334	1334	0
304	20241023	153600	58456405	1334	1334	1334	1334	0
305	20241023	153500	58456405	1334	1334	1334	1334	0
306	20241023	153400	58456405	1334	1334	1334	1334	0
307	20241023	153300	58456405	1334	1334	1334	1334	0
308	20241023	153200	58456405	1334	1334	1334	1334	0
309	20241023	153100	58456405	1334	1334	1334	1334	0
310	20241023	153000	58456405	1334	1334	1334	1334	450
311	20241023	152900	57856105	1343	1343	1343	1343	0
312	20241023	152800	57856105	1343	1343	1343	1343	0
313	20241023	152700	57856105	1343	1343	1343	1343	0
314	20241023	152600	57856105	1343	1343	1343	1343	0
315	20241023	152500	57856105	1343	1343	1343	1343	0
316	20241023	152400	57856105	1343	1343	1343	1343	0
317	20241023	152300	57856105	1343	1343	1343	1343	0
318	20241023	152200	57856105	1343	1343	1343	1343	0
319	20241023	152100	57856105	1343	1343	1343	1343	0
320	20241023	152000	57856105	1343	1343	1343	1343	0
321	20241023	151900	57856105	1343	1343	1343	1343	0
322	20241023	151800	57856105	1343	1343	1343	1343	0
323	20241023	151700	57856105	1343	1343	1343	1343	0
324	20241023	151600	57856105	1343	1343	1343	1343	0
325	20241023	151500	57856105	1343	1343	1343	1343	0
326	20241023	151400	57856105	1343	1343	1343	1343	0
327	20241023	151300	57856105	1343	1343	1343	1343	60
328	20241023	151200	57775525	1337	1337	1337	1337	0
329	20241023	151100	57775525	1337	1337	1337	1337	0
330	20241023	151000	57775525	1337	1337	1337	1337	0
331	20241023	150900	57775525	1337	1337	1337	1337	0
332	20241023	150800	57775525	1337	1337	1337	1337	0
333	20241023	150700	57775525	1337	1337	1337	1337	0
334	20241023	150600	57775525	1337	1337	1337	1337	0
335	20241023	150500	57775525	1337	1337	1337	1337	0
336	20241023	150400	57775525	1337	1337	1337	1337	0
337	20241023	150300	57775525	1337	1337	1337	1337	0
338	20241023	150200	57775525	1337	1337	1337	1337	0
339	20241023	150100	57775525	1337	1337	1337	1337	0
340	20241023	150000	57775525	1337	1337	1337	1337	0
341	20241023	145900	57775525	1337	1337	1337	1337	0
342	20241023	145800	57775525	1337	1337	1337	1337	0
343	20241023	145700	57775525	1337	1337	1337	1337	300
344	20241023	145600	57374425	1344	1344	1344	1344	0
345	20241023	145500	57374425	1344	1344	1344	1344	0
346	20241023	145400	57374425	1344	1344	1344	1344	0
347	20241023	145300	57374425	1344	1344	1344	1344	0
348	20241023	145200	57374425	1344	1344	1344	1344	0
349	20241023	145100	57374425	1344	1344	1344	1344	30
350	20241023	145000	57334105	1344	1344	1344	1344	0
351	20241023	144900	57334105	1344	1344	1344	1344	1000
352	20241023	144800	55990105	1344	1344	1344	1344	0
353	20241023	144700	55990105	1344	1344	1344	1344	91
354	20241023	144600	55867801	1345	1345	1345	1345	0
355	20241023	144500	55867801	1345	1345	1345	1345	0
356	20241023	144400	55867801	1345	1345	1345	1345	0
357	20241023	144300	55867801	1345	1345	1345	1345	13
358	20241023	144200	55850316	1336	1336	1336	1336	0
359	20241023	144100	55850316	1336	1336	1336	1336	0
360	20241023	144000	55850316	1336	1336	1336	1336	0
361	20241023	143900	55850316	1336	1339	1339	1336	5262
362	20241023	143800	48811034	1339	1339	1339	1339	0
363	20241023	143700	48811034	1339	1339	1339	1339	1442
364	20241023	143600	46880196	1339	1339	1339	1339	1
365	20241023	143500	46878857	1346	1346	1346	1346	0
366	20241023	143400	46878857	1346	1346	1346	1346	0
367	20241023	143300	46878857	1346	1346	1346	1346	0
368	20241023	143200	46878857	1346	1346	1346	1346	0
369	20241023	143100	46878857	1346	1346	1346	1346	0
370	20241023	143000	46878857	1346	1346	1346	1346	0
371	20241023	142900	46878857	1346	1346	1346	1346	0
372	20241023	142800	46878857	1346	1346	1346	1346	0
373	20241023	142700	46878857	1346	1345	1346	1345	13
374	20241023	142600	46861368	1345	1345	1345	1345	0
375	20241023	142500	46861368	1345	1345	1345	1345	0
376	20241023	142400	46861368	1345	1345	1345	1345	0
377	20241023	142300	46861368	1345	1345	1345	1345	0
378	20241023	142200	46861368	1345	1345	1345	1345	0
379	20241023	142100	46861368	1345	1345	1345	1345	0
380	20241023	142000	46861368	1345	1345	1345	1345	0
381	20241023	141900	46861368	1345	1345	1345	1345	0
382	20241023	141800	46861368	1345	1345	1345	1345	0
383	20241023	141700	46861368	1345	1345	1345	1345	0
384	20241023	141600	46861368	1345	1345	1345	1345	0
385	20241023	141500	46861368	1345	1345	1345	1345	0
386	20241023	141400	46861368	1345	1345	1345	1345	0
387	20241023	141300	46861368	1345	1345	1345	1345	0
388	20241023	141200	46861368	1345	1345	1345	1345	0
389	20241023	141100	46861368	1345	1344	1345	1344	13
390	20241023	141000	46843890	1344	1344	1344	1344	0
391	20241023	140900	46843890	1344	1344	1344	1344	0
392	20241023	140800	46843890	1344	1344	1344	1344	0
393	20241023	140700	46843890	1344	1344	1344	1344	0
394	20241023	140600	46843890	1344	1344	1344	1344	0
395	20241023	140500	46843890	1344	1344	1344	1344	0
396	20241023	140400	46843890	1344	1344	1344	1344	0
397	20241023	140300	46843890	1344	1344	1344	1344	0
398	20241023	140200	46843890	1344	1344	1344	1344	0
399	20241023	140100	46843890	1344	1344	1344	1344	0
400	20241023	140000	46843890	1344	1344	1344	1344	0
401	20241023	135900	46843890	1344	1344	1344	1344	0
402	20241023	135800	46843890	1344	1344	1344	1344	0
403	20241023	135700	46843890	1344	1344	1344	1344	0
404	20241023	135600	46843890	1344	1344	1344	1344	0
405	20241023	135500	46843890	1344	1344	1344	1344	13
406	20241023	135400	46826418	1338	1338	1338	1338	0
407	20241023	135300	46826418	1338	1338	1338	1338	0
408	20241023	135200	46826418	1338	1338	1338	1338	0
409	20241023	135100	46826418	1338	1338	1338	1338	0
410	20241023	135000	46826418	1338	1338	1338	1338	0
411	20241023	134900	46826418	1338	1338	1338	1338	0
412	20241023	134800	46826418	1338	1338	1338	1338	0
413	20241023	134700	46826418	1338	1338	1338	1338	0
414	20241023	134600	46826418	1338	1338	1338	1338	0
415	20241023	134500	46826418	1338	1338	1338	1338	0
416	20241023	134400	46826418	1338	1338	1338	1338	1
417	20241023	134300	46825080	1344	1344	1344	1344	0
418	20241023	134200	46825080	1344	1344	1344	1344	0
419	20241023	134100	46825080	1344	1344	1344	1344	0
420	20241023	134000	46825080	1344	1344	1344	1344	0
421	20241023	133900	46825080	1344	1344	1344	1344	13
422	20241023	133800	46807608	1344	1344	1344	1344	0
423	20241023	133700	46807608	1344	1344	1344	1344	0
424	20241023	133600	46807608	1344	1344	1344	1344	0
425	20241023	133500	46807608	1344	1344	1344	1344	0
426	20241023	133400	46807608	1344	1344	1344	1344	0
427	20241023	133300	46807608	1344	1344	1344	1344	0
428	20241023	133200	46807608	1344	1344	1344	1344	0
429	20241023	133100	46807608	1344	1344	1344	1344	0
430	20241023	133000	46807608	1344	1344	1344	1344	0
431	20241023	132900	46807608	1344	1344	1344	1344	0
432	20241023	132800	46807608	1344	1344	1344	1344	0
433	20241023	132700	46807608	1344	1344	1344	1344	0
434	20241023	132600	46807608	1344	1344	1344	1344	0
435	20241023	132500	46807608	1344	1344	1344	1344	0
436	20241023	132400	46807608	1344	1344	1344	1344	0
437	20241023	132300	46807608	1344	1344	1344	1344	13
438	20241023	132200	46790136	1344	1344	1344	1344	0
439	20241023	132100	46790136	1344	1344	1344	1344	0
440	20241023	132000	46790136	1344	1344	1344	1344	0
441	20241023	131900	46790136	1344	1344	1344	1344	0
442	20241023	131800	46790136	1344	1344	1344	1344	0
443	20241023	131700	46790136	1344	1344	1344	1344	0
444	20241023	131600	46790136	1344	1344	1344	1344	0
445	20241023	131500	46790136	1344	1344	1344	1344	0
446	20241023	131400	46790136	1344	1344	1344	1344	0
447	20241023	131300	46790136	1344	1344	1344	1344	0
448	20241023	131200	46790136	1344	1344	1344	1344	0
449	20241023	131100	46790136	1344	1344	1344	1344	0
450	20241023	131000	46790136	1344	1344	1344	1344	1
451	20241023	130900	46788792	1338	1338	1338	1338	0
452	20241023	130800	46788792	1338	1338	1338	1338	0
453	20241023	130700	46788792	1338	1345	1345	1338	14
454	20241023	130600	46769969	1338	1338	1338	1338	0
455	20241023	130500	46769969	1338	1338	1338	1338	0
456	20241023	130400	46769969	1338	1338	1338	1338	0
457	20241023	130300	46769969	1338	1338	1338	1338	0
458	20241023	130200	46769969	1338	1338	1338	1338	0
459	20241023	130100	46769969	1338	1338	1338	1338	0
460	20241023	130000	46769969	1338	1338	1338	1338	0
461	20241023	125900	46769969	1338	1338	1338	1338	0
462	20241023	125800	46769969	1338	1338	1338	1338	0
463	20241023	125700	46769969	1338	1338	1338	1338	0
464	20241023	125600	46769969	1338	1338	1338	1338	0
465	20241023	125500	46769969	1338	1338	1338	1338	0
466	20241023	125400	46769969	1338	1338	1338	1338	0
467	20241023	125300	46769969	1338	1338	1338	1338	0
468	20241023	125200	46769969	1338	1338	1338	1338	1
469	20241023	125100	46768631	1345	1345	1345	1345	13
470	20241023	125000	46751146	1346	1346	1346	1346	0
471	20241023	124900	46751146	1346	1346	1346	1346	0
472	20241023	124800	46751146	1346	1346	1346	1346	0
473	20241023	124700	46751146	1346	1346	1346	1346	0
474	20241023	124600	46751146	1346	1346	1346	1346	0
475	20241023	124500	46751146	1346	1346	1346	1346	0
476	20241023	124400	46751146	1346	1346	1346	1346	0
477	20241023	124300	46751146	1346	1346	1346	1346	0
478	20241023	124200	46751146	1346	1346	1346	1346	0
479	20241023	124100	46751146	1346	1346	1346	1346	0
480	20241023	124000	46751146	1346	1346	1346	1346	0
481	20241023	123900	46751146	1346	1346	1346	1346	0
482	20241023	123800	46751146	1346	1346	1346	1346	0
483	20241023	123700	46751146	1346	1346	1346	1346	0
484	20241023	123600	46751146	1346	1346	1346	1346	0
485	20241023	123500	46751146	1346	1346	1346	1346	13
486	20241023	123400	46733648	1338	1338	1338	1338	0
487	20241023	123300	46733648	1338	1338	1338	1338	0
488	20241023	123200	46733648	1338	1338	1338	1338	0
489	20241023	123100	46733648	1338	1338	1338	1338	0
490	20241023	123000	46733648	1338	1338	1338	1338	0
491	20241023	122900	46733648	1338	1338	1338	1338	0
492	20241023	122800	46733648	1338	1338	1338	1338	166
493	20241023	122700	46511540	1338	1338	1338	1338	0
494	20241023	122600	46511540	1338	1338	1338	1338	0
495	20241023	122500	46511540	1338	1338	1338	1338	0
496	20241023	122400	46511540	1338	1338	1338	1338	0
497	20241023	122300	46511540	1338	1338	1338	1338	0
498	20241023	122200	46511540	1338	1338	1338	1338	0
499	20241023	122100	46511540	1338	1338	1338	1338	0
500	20241023	122000	46511540	1338	1338	1338	1338	900
501	20241023	121900	45307340	1347	1347	1347	1347	13
502	20241023	121800	45289829	1347	1347	1347	1347	0
503	20241023	121700	45289829	1347	1347	1347	1347	0
504	20241023	121600	45289829	1347	1347	1347	1347	0
505	20241023	121500	45289829	1347	1347	1347	1347	0
506	20241023	121400	45289829	1347	1347	1347	1347	0
507	20241023	121300	45289829	1347	1347	1347	1347	0
508	20241023	121200	45289829	1347	1347	1347	1347	0
509	20241023	121100	45289829	1347	1347	1347	1347	0
510	20241023	121000	45289829	1347	1347	1347	1347	0
511	20241023	120900	45289829	1347	1347	1347	1347	0
512	20241023	120800	45289829	1347	1347	1347	1347	0
513	20241023	120700	45289829	1347	1347	1347	1347	0
514	20241023	120600	45289829	1347	1347	1347	1347	0
515	20241023	120500	45289829	1347	1347	1347	1347	0
516	20241023	120400	45289829	1347	1347	1347	1347	700
517	20241023	120300	44346929	1347	1347	1347	1347	13
518	20241023	120200	44329418	1347	1347	1347	1347	0
519	20241023	120100	44329418	1347	1347	1347	1347	0
520	20241023	120000	44329418	1347	1347	1347	1347	0
521	20241023	115900	44329418	1347	1347	1347	1347	0
522	20241023	115800	44329418	1347	1347	1347	1347	0
523	20241023	115700	44329418	1347	1347	1347	1347	800
524	20241023	115600	43251818	1347	1347	1347	1347	0
525	20241023	115500	43251818	1347	1347	1347	1347	0
526	20241023	115400	43251818	1347	1347	1347	1347	0
527	20241023	115300	43251818	1347	1347	1347	1347	0
528	20241023	115200	43251818	1347	1347	1347	1347	0
529	20241023	115100	43251818	1347	1347	1347	1347	0
530	20241023	115000	43251818	1347	1347	1347	1347	0
531	20241023	114900	43251818	1347	1347	1347	1347	0
532	20241023	114800	43251818	1347	1347	1347	1347	0
533	20241023	114700	43251818	1347	1347	1347	1347	13
534	20241023	114600	43234307	1347	1347	1347	1347	0
535	20241023	114500	43234307	1347	1347	1347	1347	0
536	20241023	114400	43234307	1347	1347	1347	1347	0
537	20241023	114300	43234307	1347	1347	1347	1347	0
538	20241023	114200	43234307	1347	1347	1347	1347	0
539	20241023	114100	43234307	1347	1347	1347	1347	0
540	20241023	114000	43234307	1347	1347	1347	1347	0
541	20241023	113900	43234307	1347	1347	1347	1347	0
542	20241023	113800	43234307	1347	1347	1347	1347	0
543	20241023	113700	43234307	1347	1347	1347	1347	0
544	20241023	113600	43234307	1347	1347	1347	1347	0
545	20241023	113500	43234307	1347	1347	1347	1347	0
546	20241023	113400	43234307	1347	1347	1347	1347	0
547	20241023	113300	43234307	1347	1347	1347	1347	0
548	20241023	113200	43234307	1347	1347	1347	1347	0
549	20241023	113100	43234307	1347	1347	1347	1347	13
550	20241023	113000	43216796	1336	1336	1336	1336	0
551	20241023	112900	43216796	1336	1336	1336	1336	0
552	20241023	112800	43216796	1336	1336	1336	1336	0
553	20241023	112700	43216796	1336	1336	1336	1336	0
554	20241023	112600	43216796	1336	1336	1336	1336	0
555	20241023	112500	43216796	1336	1336	1336	1336	0
556	20241023	112400	43216796	1336	1336	1336	1336	0
557	20241023	112300	43216796	1336	1336	1336	1336	0
558	20241023	112200	43216796	1336	1336	1336	1336	50
559	20241023	112100	43149996	1336	1336	1336	1336	0
560	20241023	112000	43149996	1336	1336	1336	1336	0
561	20241023	111900	43149996	1336	1336	1336	1336	0
562	20241023	111800	43149996	1336	1336	1336	1336	0
563	20241023	111700	43149996	1336	1336	1336	1336	0
564	20241023	111600	43149996	1336	1336	1336	1336	100
565	20241023	111500	43016396	1348	1348	1348	1348	13
566	20241023	111400	42998872	1347	1347	1347	1347	0
567	20241023	111300	42998872	1347	1347	1347	1347	0
568	20241023	111200	42998872	1347	1347	1347	1347	0
569	20241023	111100	42998872	1347	1347	1347	1347	0
570	20241023	111000	42998872	1347	1347	1347	1347	0
571	20241023	110900	42998872	1347	1340	1347	1340	64
572	20241023	110800	42913105	1333	1333	1333	1333	0
573	20241023	110700	42913105	1333	1334	1334	1333	1463
574	20241023	110600	40962357	1334	1334	1334	1334	444
575	20241023	110500	40370061	1334	1334	1334	1334	0
576	20241023	110400	40370061	1334	1334	1334	1334	0
577	20241023	110300	40370061	1334	1334	1334	1334	0
578	20241023	110200	40370061	1334	1335	1335	1334	1000
579	20241023	110100	39036058	1336	1336	1336	1336	1000
580	20241023	110000	37700058	1344	1344	1344	1344	317
581	20241023	105900	37274010	1349	1349	1349	1349	13
582	20241023	105800	37256473	1350	1350	1350	1350	0
583	20241023	105700	37256473	1350	1350	1350	1350	0
584	20241023	105600	37256473	1350	1350	1350	1350	0
585	20241023	105500	37256473	1350	1350	1350	1350	0
586	20241023	105400	37256473	1350	1350	1350	1350	0
587	20241023	105300	37256473	1350	1350	1350	1350	0
588	20241023	105200	37256473	1350	1350	1350	1350	100
589	20241023	105100	37121473	1350	1350	1350	1350	0
590	20241023	105000	37121473	1350	1350	1350	1350	0
591	20241023	104900	37121473	1350	1350	1350	1350	0
592	20241023	104800	37121473	1350	1342	1350	1342	3330
593	20241023	104700	32648181	1342	1342	1342	1342	0
594	20241023	104600	32648181	1342	1342	1342	1342	0
595	20241023	104500	32648181	1342	1342	1342	1342	0
596	20241023	104400	32648181	1342	1342	1342	1342	0
597	20241023	104300	32648181	1342	1339	1342	1339	13
598	20241023	104200	32630739	1338	1338	1338	1338	0
599	20241023	104100	32630739	1338	1338	1338	1338	0
600	20241023	104000	32630739	1338	1338	1338	1338	590
601	20241023	103900	31841319	1338	1338	1338	1338	0
602	20241023	103800	31841319	1338	1338	1338	1338	0
603	20241023	103700	31841319	1338	1338	1338	1338	0
604	20241023	103600	31841319	1338	1338	1338	1338	29
605	20241023	103500	31802517	1327	1327	1327	1327	0
606	20241023	103400	31802517	1327	1327	1327	1327	0
607	20241023	103300	31802517	1327	1327	1327	1327	0
608	20241023	103200	31802517	1327	1327	1327	1327	0
609	20241023	103100	31802517	1327	1337	1337	1327	9000
610	20241023	103000	19802528	1341	1341	1341	1341	0
611	20241023	102900	19802528	1341	1341	1341	1341	0
612	20241023	102800	19802528	1341	1341	1341	1341	0
613	20241023	102700	19802528	1341	1341	1341	1341	14
614	20241023	102600	19783754	1342	1342	1342	1342	0
615	20241023	102500	19783754	1342	1342	1342	1342	0
616	20241023	102400	19783754	1342	1342	1342	1342	0
617	20241023	102300	19783754	1342	1342	1342	1342	0
618	20241023	102200	19783754	1342	1342	1342	1342	0
619	20241023	102100	19783754	1342	1342	1342	1342	0
620	20241023	102000	19783754	1342	1342	1342	1342	0
621	20241023	101900	19783754	1342	1342	1342	1342	0
622	20241023	101800	19783754	1342	1342	1342	1342	0
623	20241023	101700	19783754	1342	1342	1342	1342	0
624	20241023	101600	19783754	1342	1342	1342	1342	0
625	20241023	101500	19783754	1342	1342	1342	1342	0
626	20241023	101400	19783754	1342	1342	1342	1342	0
627	20241023	101300	19783754	1342	1342	1342	1342	0
628	20241023	101200	19783754	1342	1342	1342	1342	0
629	20241023	101100	19783754	1342	1342	1342	1342	14
630	20241023	101000	19764966	1342	1342	1342	1342	0
631	20241023	100900	19764966	1342	1342	1342	1342	0
632	20241023	100800	19764966	1342	1342	1342	1342	0
633	20241023	100700	19764966	1342	1342	1342	1342	0
634	20241023	100600	19764966	1342	1342	1342	1342	0
635	20241023	100500	19764966	1342	1342	1342	1342	0
636	20241023	100400	19764966	1342	1342	1342	1342	0
637	20241023	100300	19764966	1342	1342	1342	1342	0
638	20241023	100200	19764966	1342	1342	1342	1342	0
639	20241023	100100	19764966	1342	1342	1342	1342	0
640	20241023	100000	19764966	1342	1342	1342	1342	0
641	20241023	095900	19764966	1342	1342	1342	1342	0
642	20241023	095800	19764966	1342	1342	1342	1342	0
643	20241023	095700	19764966	1342	1342	1342	1342	0
644	20241023	095600	19764966	1342	1342	1342	1342	0
645	20241023	095500	19764966	1342	1342	1342	1342	14
646	20241023	095400	19746178	1337	1337	1337	1337	0
647	20241023	095300	19746178	1337	1337	1337	1337	550
648	20241023	095200	19010828	1342	1342	1342	1342	0
649	20241023	095100	19010828	1342	1342	1342	1342	0
650	20241023	095000	19010828	1342	1342	1342	1342	0
651	20241023	094900	19010828	1342	1342	1342	1342	2
652	20241023	094800	19008144	1342	1342	1342	1342	0
653	20241023	094700	19008144	1342	1342	1342	1342	0
654	20241023	094600	19008144	1342	1342	1342	1342	0
655	20241023	094500	19008144	1342	1342	1342	1342	0
656	20241023	094400	19008144	1342	1342	1342	1342	0
657	20241023	094300	19008144	1342	1342	1342	1342	0
658	20241023	094200	19008144	1342	1342	1342	1342	0
659	20241023	094100	19008144	1342	1337	1342	1337	2
660	20241023	094000	19005465	1342	1342	1342	1342	0
661	20241023	093900	19005465	1342	1342	1342	1342	14
662	20241023	093800	18986677	1342	1342	1342	1342	0
663	20241023	093700	18986677	1342	1342	1342	1342	0
664	20241023	093600	18986677	1342	1342	1342	1342	0
665	20241023	093500	18986677	1342	1342	1342	1342	0
666	20241023	093400	18986677	1342	1342	1342	1342	0
667	20241023	093300	18986677	1342	1342	1342	1342	0
668	20241023	093200	18986677	1342	1342	1342	1342	0
669	20241023	093100	18986677	1342	1342	1342	1342	0
670	20241023	093000	18986677	1342	1342	1342	1342	0
671	20241023	092900	18986677	1342	1342	1342	1342	0
672	20241023	092800	18986677	1342	1342	1342	1342	0
673	20241023	092700	18986677	1342	1342	1342	1342	0
674	20241023	092600	18986677	1342	1342	1342	1342	0
675	20241023	092500	18986677	1342	1342	1342	1342	0
676	20241023	092400	18986677	1342	1342	1342	1342	0
677	20241023	092300	18986677	1342	1342	1342	1342	0
678	20241023	092200	18986677	1342	1342	1342	1342	0
679	20241023	092100	18986677	1342	1342	1342	1342	0
680	20241023	092000	18986677	1342	1342	1342	1342	0
681	20241023	091900	18986677	1342	1342	1342	1342	0
682	20241023	091800	18986677	1342	1342	1342	1342	0
683	20241023	091700	18986677	1342	1342	1342	1342	0
684	20241023	091600	18986677	1342	1342	1342	1342	0
685	20241023	091500	18986677	1342	1342	1342	1342	0
686	20241023	091400	18986677	1342	1342	1342	1342	0
687	20241023	091300	18986677	1342	1342	1342	1342	0
688	20241023	091200	18986677	1342	1342	1342	1342	0
689	20241023	091100	18986677	1342	1342	1342	1342	0
690	20241023	091000	18986677	1342	1335	1342	1335	1945
691	20241023	090900	16390089	1335	1335	1335	1335	0
692	20241023	090800	16390089	1335	1335	1335	1335	459
693	20241023	090700	15777324	1331	1331	1331	1331	0
694	20241023	090600	15777324	1331	1331	1331	1331	0
695	20241023	090500	15777324	1331	1331	1331	1331	0
696	20241023	090400	15777324	1331	1331	1331	1331	77
697	20241023	090300	15674837	1329	1331	1343	1329	1727
698	20241023	090200	13375314	1340	1340	1340	1340	920
699	20241023	090100	12142514	1340	1340	1340	1340	134
700	20241023	090000	11962954	1340	1331	1340	1331	8284