KissMeData/254120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205900	377711606	1871	1871	1871	1871	540
3	20241022	205800	377711606	1871	1871	1871	1871	0
4	20241022	205700	377711606	1871	1871	1871	1871	0
5	20241022	205600	377711606	1871	1871	1871	1871	0
6	20241022	205500	377711606	1871	1871	1871	1871	0
7	20241022	205400	377711606	1871	1871	1871	1871	0
8	20241022	205300	377711606	1871	1871	1871	1871	0
9	20241022	205200	377711606	1871	1871	1871	1871	0
10	20241022	205100	377711606	1871	1871	1871	1871	0
11	20241022	205000	377711606	1871	1871	1871	1871	0
12	20241022	204900	377711606	1871	1871	1871	1871	0
13	20241022	204800	377711606	1871	1871	1871	1871	0
14	20241022	204700	377711606	1871	1871	1871	1871	0
15	20241022	204600	377711606	1871	1871	1871	1871	0
16	20241022	204500	377711606	1871	1871	1871	1871	0
17	20241022	204400	377711606	1871	1871	1871	1871	0
18	20241022	204300	377711606	1871	1871	1871	1871	0
19	20241022	204200	377711606	1871	1871	1871	1871	0
20	20241022	204100	377711606	1871	1871	1871	1871	0
21	20241022	204000	377711606	1871	1871	1871	1871	0
22	20241022	203900	377711606	1871	1871	1871	1871	0
23	20241022	203800	377711606	1871	1871	1871	1871	0
24	20241022	203700	377711606	1871	1871	1871	1871	0
25	20241022	203600	377711606	1871	1871	1871	1871	0
26	20241022	203500	377711606	1871	1871	1871	1871	0
27	20241022	203400	377711606	1871	1871	1871	1871	0
28	20241022	203300	377711606	1871	1871	1871	1871	0
29	20241022	203200	377711606	1871	1871	1871	1871	0
30	20241022	203100	377711606	1871	1871	1871	1871	0
31	20241022	203000	377711606	1871	1871	1871	1871	0
32	20241022	202900	377711606	1871	1871	1871	1871	540
33	20241022	202800	377711606	1871	1871	1871	1871	0
34	20241022	202700	377711606	1871	1871	1871	1871	0
35	20241022	202600	377711606	1871	1871	1871	1871	0
36	20241022	202500	377711606	1871	1871	1871	1871	0
37	20241022	202400	377711606	1871	1871	1871	1871	0
38	20241022	202300	377711606	1871	1871	1871	1871	0
39	20241022	202200	377711606	1871	1871	1871	1871	0
40	20241022	202100	377711606	1871	1871	1871	1871	0
41	20241022	202000	377711606	1871	1871	1871	1871	0
42	20241022	201900	377711606	1871	1871	1871	1871	0
43	20241022	201800	377711606	1871	1871	1871	1871	0
44	20241022	201700	377711606	1871	1871	1871	1871	0
45	20241022	201600	377711606	1871	1871	1871	1871	0
46	20241022	201500	377711606	1871	1871	1871	1871	0
47	20241022	201400	377711606	1871	1871	1871	1871	0
48	20241022	201300	377711606	1871	1871	1871	1871	0
49	20241022	201200	377711606	1871	1871	1871	1871	0
50	20241022	201100	377711606	1871	1871	1871	1871	0
51	20241022	201000	377711606	1871	1871	1871	1871	0
52	20241022	200900	377711606	1871	1871	1871	1871	0
53	20241022	200800	377711606	1871	1871	1871	1871	0
54	20241022	200700	377711606	1871	1871	1871	1871	0
55	20241022	200600	377711606	1871	1871	1871	1871	0
56	20241022	200500	377711606	1871	1871	1871	1871	0
57	20241022	200400	377711606	1871	1871	1871	1871	0
58	20241022	200300	377711606	1871	1871	1871	1871	0
59	20241022	200200	377711606	1871	1871	1871	1871	0
60	20241022	200100	377711606	1871	1871	1871	1871	0
61	20241022	200000	377711606	1871	1871	1871	1871	0
62	20241022	195900	377711606	1871	1871	1871	1871	540
63	20241022	195800	377711606	1871	1871	1871	1871	0
64	20241022	195700	377711606	1871	1871	1871	1871	0
65	20241022	195600	377711606	1871	1871	1871	1871	0
66	20241022	195500	377711606	1871	1871	1871	1871	0
67	20241022	195400	377711606	1871	1871	1871	1871	0
68	20241022	195300	377711606	1871	1871	1871	1871	0
69	20241022	195200	377711606	1871	1871	1871	1871	0
70	20241022	195100	377711606	1871	1871	1871	1871	0
71	20241022	195000	377711606	1871	1871	1871	1871	0
72	20241022	194900	377711606	1871	1871	1871	1871	0
73	20241022	194800	377711606	1871	1871	1871	1871	0
74	20241022	194700	377711606	1871	1871	1871	1871	0
75	20241022	194600	377711606	1871	1871	1871	1871	0
76	20241022	194500	377711606	1871	1871	1871	1871	0
77	20241022	194400	377711606	1871	1871	1871	1871	0
78	20241022	194300	377711606	1871	1871	1871	1871	0
79	20241022	194200	377711606	1871	1871	1871	1871	0
80	20241022	194100	377711606	1871	1871	1871	1871	0
81	20241022	194000	377711606	1871	1871	1871	1871	0
82	20241022	193900	377711606	1871	1871	1871	1871	0
83	20241022	193800	377711606	1871	1871	1871	1871	0
84	20241022	193700	377711606	1871	1871	1871	1871	0
85	20241022	193600	377711606	1871	1871	1871	1871	0
86	20241022	193500	377711606	1871	1871	1871	1871	0
87	20241022	193400	377711606	1871	1871	1871	1871	0
88	20241022	193300	377711606	1871	1871	1871	1871	0
89	20241022	193200	377711606	1871	1871	1871	1871	0
90	20241022	193100	377711606	1871	1871	1871	1871	0
91	20241022	193000	377711606	1871	1871	1871	1871	0
92	20241022	192900	377711606	1871	1871	1871	1871	540
93	20241022	192800	377711606	1871	1871	1871	1871	0
94	20241022	192700	377711606	1871	1871	1871	1871	0
95	20241022	192600	377711606	1871	1871	1871	1871	0
96	20241022	192500	377711606	1871	1871	1871	1871	0
97	20241022	192400	377711606	1871	1871	1871	1871	0
98	20241022	192300	377711606	1871	1871	1871	1871	0
99	20241022	192200	377711606	1871	1871	1871	1871	0
100	20241022	192100	377711606	1871	1871	1871	1871	0
101	20241022	192000	377711606	1871	1871	1871	1871	0
102	20241022	191900	377711606	1871	1871	1871	1871	0
103	20241022	191800	377711606	1871	1871	1871	1871	0
104	20241022	191700	377711606	1871	1871	1871	1871	0
105	20241022	191600	377711606	1871	1871	1871	1871	0
106	20241022	191500	377711606	1871	1871	1871	1871	0
107	20241022	191400	377711606	1871	1871	1871	1871	0
108	20241022	191300	377711606	1871	1871	1871	1871	0
109	20241022	191200	377711606	1871	1871	1871	1871	0
110	20241022	191100	377711606	1871	1871	1871	1871	0
111	20241022	191000	377711606	1871	1871	1871	1871	0
112	20241022	190900	377711606	1871	1871	1871	1871	0
113	20241022	190800	377711606	1871	1871	1871	1871	0
114	20241022	190700	377711606	1871	1871	1871	1871	0
115	20241022	190600	377711606	1871	1871	1871	1871	0
116	20241022	190500	377711606	1871	1871	1871	1871	0
117	20241022	190400	377711606	1871	1871	1871	1871	0
118	20241022	190300	377711606	1871	1871	1871	1871	0
119	20241022	190200	377711606	1871	1871	1871	1871	0
120	20241022	190100	377711606	1871	1871	1871	1871	0
121	20241022	190000	377711606	1871	1871	1871	1871	0
122	20241022	185900	377711606	1871	1871	1871	1871	540
123	20241022	185800	377711606	1871	1871	1871	1871	0
124	20241022	185700	377711606	1871	1871	1871	1871	0
125	20241022	185600	377711606	1871	1871	1871	1871	0
126	20241022	185500	377711606	1871	1871	1871	1871	0
127	20241022	185400	377711606	1871	1871	1871	1871	0
128	20241022	185300	377711606	1871	1871	1871	1871	0
129	20241022	185200	377711606	1871	1871	1871	1871	0
130	20241022	185100	377711606	1871	1871	1871	1871	0
131	20241022	185000	377711606	1871	1871	1871	1871	0
132	20241022	184900	377711606	1871	1871	1871	1871	0
133	20241022	184800	377711606	1871	1871	1871	1871	0
134	20241022	184700	377711606	1871	1871	1871	1871	0
135	20241022	184600	377711606	1871	1871	1871	1871	0
136	20241022	184500	377711606	1871	1871	1871	1871	0
137	20241022	184400	377711606	1871	1871	1871	1871	0
138	20241022	184300	377711606	1871	1871	1871	1871	0
139	20241022	184200	377711606	1871	1871	1871	1871	0
140	20241022	184100	377711606	1871	1871	1871	1871	0
141	20241022	184000	377711606	1871	1871	1871	1871	0
142	20241022	183900	377711606	1871	1871	1871	1871	0
143	20241022	183800	377711606	1871	1871	1871	1871	0
144	20241022	183700	377711606	1871	1871	1871	1871	0
145	20241022	183600	377711606	1871	1871	1871	1871	0
146	20241022	183500	377711606	1871	1871	1871	1871	0
147	20241022	183400	377711606	1871	1871	1871	1871	0
148	20241022	183300	377711606	1871	1871	1871	1871	0
149	20241022	183200	377711606	1871	1871	1871	1871	0
150	20241022	183100	377711606	1871	1871	1871	1871	0
151	20241022	183000	377711606	1871	1871	1871	1871	0
152	20241022	182900	377711606	1871	1871	1871	1871	540
153	20241022	182800	377711606	1871	1871	1871	1871	0
154	20241022	182700	377711606	1871	1871	1871	1871	0
155	20241022	182600	377711606	1871	1871	1871	1871	0
156	20241022	182500	377711606	1871	1871	1871	1871	0
157	20241022	182400	377711606	1871	1871	1871	1871	0
158	20241022	182300	377711606	1871	1871	1871	1871	0
159	20241022	182200	377711606	1871	1871	1871	1871	0
160	20241022	182100	377711606	1871	1871	1871	1871	0
161	20241022	182000	377711606	1871	1871	1871	1871	0
162	20241022	181900	377711606	1871	1871	1871	1871	0
163	20241022	181800	377711606	1871	1871	1871	1871	0
164	20241022	181700	377711606	1871	1871	1871	1871	0
165	20241022	181600	377711606	1871	1871	1871	1871	0
166	20241022	181500	377711606	1871	1871	1871	1871	0
167	20241022	181400	377711606	1871	1871	1871	1871	0
168	20241022	181300	377711606	1871	1871	1871	1871	0
169	20241022	181200	377711606	1871	1871	1871	1871	0
170	20241022	181100	377711606	1871	1871	1871	1871	0
171	20241022	181000	377711606	1871	1871	1871	1871	0
172	20241022	180900	377711606	1871	1871	1871	1871	0
173	20241022	180800	377711606	1871	1871	1871	1871	0
174	20241022	180700	377711606	1871	1871	1871	1871	0
175	20241022	180600	377711606	1871	1871	1871	1871	0
176	20241022	180500	377711606	1871	1871	1871	1871	0
177	20241022	180400	377711606	1871	1871	1871	1871	0
178	20241022	180300	377711606	1871	1871	1871	1871	0
179	20241022	180200	377711606	1871	1871	1871	1871	0
180	20241022	180100	377711606	1871	1871	1871	1871	0
181	20241022	180000	377711606	1871	1871	1871	1871	0
182	20241022	175900	377711606	1871	1871	1871	1871	540
183	20241022	175800	377711606	1871	1871	1871	1871	0
184	20241022	175700	377711606	1871	1871	1871	1871	0
185	20241022	175600	377711606	1871	1871	1871	1871	0
186	20241022	175500	377711606	1871	1871	1871	1871	0
187	20241022	175400	377711606	1871	1871	1871	1871	0
188	20241022	175300	377711606	1871	1871	1871	1871	0
189	20241022	175200	377711606	1871	1871	1871	1871	0
190	20241022	175100	377711606	1871	1871	1871	1871	0
191	20241022	175000	377711606	1871	1871	1871	1871	0
192	20241022	174900	377711606	1871	1871	1871	1871	0
193	20241022	174800	377711606	1871	1871	1871	1871	0
194	20241022	174700	377711606	1871	1871	1871	1871	0
195	20241022	174600	377711606	1871	1871	1871	1871	0
196	20241022	174500	377711606	1871	1871	1871	1871	0
197	20241022	174400	377711606	1871	1871	1871	1871	0
198	20241022	174300	377711606	1871	1871	1871	1871	0
199	20241022	174200	377711606	1871	1871	1871	1871	0
200	20241022	174100	377711606	1871	1871	1871	1871	0
201	20241022	174000	377711606	1871	1871	1871	1871	0
202	20241022	173900	377711606	1871	1871	1871	1871	0
203	20241022	173800	377711606	1871	1871	1871	1871	0
204	20241022	173700	377711606	1871	1871	1871	1871	0
205	20241022	173600	377711606	1871	1871	1871	1871	0
206	20241022	173500	377711606	1871	1871	1871	1871	0
207	20241022	173400	377711606	1871	1871	1871	1871	0
208	20241022	173300	377711606	1871	1871	1871	1871	0
209	20241022	173200	377711606	1871	1871	1871	1871	0
210	20241022	173100	377711606	1871	1871	1871	1871	0
211	20241022	173000	377711606	1871	1871	1871	1871	0
212	20241022	172900	377711606	1871	1871	1871	1871	540
213	20241022	172800	377711606	1871	1871	1871	1871	0
214	20241022	172700	377711606	1871	1871	1871	1871	0
215	20241022	172600	377711606	1871	1871	1871	1871	0
216	20241022	172500	377711606	1871	1871	1871	1871	0
217	20241022	172400	377711606	1871	1871	1871	1871	0
218	20241022	172300	377711606	1871	1871	1871	1871	0
219	20241022	172200	377711606	1871	1871	1871	1871	0
220	20241022	172100	377711606	1871	1871	1871	1871	0
221	20241022	172000	377711606	1871	1871	1871	1871	0
222	20241022	171900	377711606	1871	1871	1871	1871	0
223	20241022	171800	377711606	1871	1871	1871	1871	0
224	20241022	171700	377711606	1871	1871	1871	1871	0
225	20241022	171600	377711606	1871	1871	1871	1871	0
226	20241022	171500	377711606	1871	1871	1871	1871	0
227	20241022	171400	377711606	1871	1871	1871	1871	0
228	20241022	171300	377711606	1871	1871	1871	1871	0
229	20241022	171200	377711606	1871	1871	1871	1871	0
230	20241022	171100	377711606	1871	1871	1871	1871	0
231	20241022	171000	377711606	1871	1871	1871	1871	0
232	20241022	170900	377711606	1871	1871	1871	1871	0
233	20241022	170800	377711606	1871	1871	1871	1871	0
234	20241022	170700	377711606	1871	1871	1871	1871	0
235	20241022	170600	377711606	1871	1871	1871	1871	0
236	20241022	170500	377711606	1871	1871	1871	1871	0
237	20241022	170400	377711606	1871	1871	1871	1871	0
238	20241022	170300	377711606	1871	1871	1871	1871	0
239	20241022	170200	377711606	1871	1871	1871	1871	0
240	20241022	170100	377711606	1871	1871	1871	1871	0
241	20241022	170000	377711606	1871	1871	1871	1871	0
242	20241022	165900	377711606	1871	1871	1871	1871	540
243	20241022	165800	377711606	1871	1871	1871	1871	0
244	20241022	165700	377711606	1871	1871	1871	1871	0
245	20241022	165600	377711606	1871	1871	1871	1871	0
246	20241022	165500	377711606	1871	1871	1871	1871	0
247	20241022	165400	377711606	1871	1871	1871	1871	0
248	20241022	165300	377711606	1871	1871	1871	1871	0
249	20241022	165200	377711606	1871	1871	1871	1871	0
250	20241022	165100	377711606	1871	1871	1871	1871	0
251	20241022	165000	377711606	1871	1871	1871	1871	0
252	20241022	164900	377711606	1871	1871	1871	1871	0
253	20241022	164800	377711606	1871	1871	1871	1871	0
254	20241022	164700	377711606	1871	1871	1871	1871	0
255	20241022	164600	377711606	1871	1871	1871	1871	0
256	20241022	164500	377711606	1871	1871	1871	1871	0
257	20241022	164400	377711606	1871	1871	1871	1871	0
258	20241022	164300	377711606	1871	1871	1871	1871	0
259	20241022	164200	377711606	1871	1871	1871	1871	0
260	20241022	164100	377711606	1871	1871	1871	1871	0
261	20241022	164000	377711606	1871	1871	1871	1871	0
262	20241022	163900	377711606	1871	1871	1871	1871	0
263	20241022	163800	377711606	1871	1871	1871	1871	0
264	20241022	163700	377711606	1871	1871	1871	1871	0
265	20241022	163600	377711606	1871	1871	1871	1871	0
266	20241022	163500	377711606	1871	1871	1871	1871	0
267	20241022	163400	377711606	1871	1871	1871	1871	0
268	20241022	163300	377711606	1871	1871	1871	1871	0
269	20241022	163200	377711606	1871	1871	1871	1871	0
270	20241022	163100	377711606	1871	1871	1871	1871	0
271	20241022	163000	377711606	1871	1871	1871	1871	0
272	20241022	162900	377711606	1871	1871	1871	1871	540
273	20241022	162800	377711606	1871	1871	1871	1871	0
274	20241022	162700	377711606	1871	1871	1871	1871	0
275	20241022	162600	377711606	1871	1871	1871	1871	0
276	20241022	162500	377711606	1871	1871	1871	1871	0
277	20241022	162400	377711606	1871	1871	1871	1871	0
278	20241022	162300	377711606	1871	1871	1871	1871	0
279	20241022	162200	377711606	1871	1871	1871	1871	0
280	20241022	162100	377711606	1871	1871	1871	1871	0
281	20241022	162000	377711606	1871	1871	1871	1871	0
282	20241022	161900	377711606	1871	1871	1871	1871	0
283	20241022	161800	377711606	1871	1871	1871	1871	0
284	20241022	161700	377711606	1871	1871	1871	1871	0
285	20241022	161600	377711606	1871	1871	1871	1871	0
286	20241022	161500	377711606	1871	1871	1871	1871	0
287	20241022	161400	377711606	1871	1871	1871	1871	0
288	20241022	161300	377711606	1871	1871	1871	1871	0
289	20241022	161200	377711606	1871	1871	1871	1871	0
290	20241022	161100	377711606	1871	1871	1871	1871	0
291	20241022	161000	377711606	1871	1871	1871	1871	0
292	20241022	160900	377711606	1871	1871	1871	1871	0
293	20241022	160800	377711606	1871	1871	1871	1871	0
294	20241022	160700	377711606	1871	1871	1871	1871	0
295	20241022	160600	377711606	1871	1871	1871	1871	0
296	20241022	160500	377711606	1871	1871	1871	1871	0
297	20241022	160400	377711606	1871	1871	1871	1871	0
298	20241022	160300	377711606	1871	1871	1871	1871	0
299	20241022	160200	377711606	1871	1871	1871	1871	0
300	20241022	160100	377711606	1871	1871	1871	1871	0
301	20241022	160000	377711606	1871	1871	1871	1871	0
302	20241022	155900	377711606	1871	1871	1871	1871	540
303	20241022	155800	377711606	1871	1871	1871	1871	0
304	20241022	155700	377711606	1871	1871	1871	1871	0
305	20241022	155600	377711606	1871	1871	1871	1871	0
306	20241022	155500	377711606	1871	1871	1871	1871	0
307	20241022	155400	377711606	1871	1871	1871	1871	0
308	20241022	155300	377711606	1871	1871	1871	1871	0
309	20241022	155200	377711606	1871	1871	1871	1871	0
310	20241022	155100	377711606	1871	1871	1871	1871	0
311	20241022	155000	377711606	1871	1871	1871	1871	0
312	20241022	154900	377711606	1871	1871	1871	1871	0
313	20241022	154800	377711606	1871	1871	1871	1871	0
314	20241022	154700	377711606	1871	1871	1871	1871	0
315	20241022	154600	377711606	1871	1871	1871	1871	0
316	20241022	154500	377711606	1871	1871	1871	1871	0
317	20241022	154400	377711606	1871	1871	1871	1871	0
318	20241022	154300	377711606	1871	1871	1871	1871	0
319	20241022	154200	377711606	1871	1871	1871	1871	0
320	20241022	154100	377711606	1871	1871	1871	1871	0
321	20241022	154000	377711606	1871	1871	1871	1871	0
322	20241022	153900	377711606	1871	1871	1871	1871	0
323	20241022	153800	377711606	1871	1871	1871	1871	0
324	20241022	153700	377711606	1871	1871	1871	1871	0
325	20241022	153600	377711606	1871	1871	1871	1871	0
326	20241022	153500	377711606	1871	1871	1871	1871	0
327	20241022	153400	377711606	1871	1871	1871	1871	0
328	20241022	153300	377711606	1871	1871	1871	1871	0
329	20241022	153200	377711606	1871	1871	1871	1871	0
330	20241022	153100	377711606	1871	1871	1871	1871	0
331	20241022	153000	377711606	1871	1871	1871	1871	540
332	20241022	152900	376701266	1871	1871	1871	1871	0
333	20241022	152800	376701266	1871	1871	1871	1871	0
334	20241022	152700	376701266	1871	1871	1871	1871	0
335	20241022	152600	376701266	1871	1871	1871	1871	0
336	20241022	152500	376701266	1871	1871	1871	1871	0
337	20241022	152400	376701266	1871	1871	1871	1871	0
338	20241022	152300	376701266	1871	1871	1871	1871	0
339	20241022	152200	376701266	1871	1871	1871	1871	0
340	20241022	152100	376701266	1871	1871	1871	1871	0
341	20241022	152000	376701266	1871	1871	1871	1871	0
342	20241022	151900	376701266	1871	1871	1871	1871	1
343	20241022	151800	376699395	1860	1860	1860	1860	0
344	20241022	151700	376699395	1860	1860	1860	1860	0
345	20241022	151600	376699395	1860	1860	1860	1860	0
346	20241022	151500	376699395	1860	1860	1860	1860	0
347	20241022	151400	376699395	1860	1861	1870	1860	644
348	20241022	151300	375500820	1865	1865	1865	1865	300
349	20241022	151200	374941320	1865	1865	1865	1865	4
350	20241022	151100	374933860	1865	1865	1865	1865	0
351	20241022	151000	374933860	1865	1863	1865	1861	9361
352	20241022	150900	357477458	1862	1863	1863	1862	265
353	20241022	150800	356983920	1864	1865	1865	1864	977
354	20241022	150700	355161941	1865	1865	1865	1865	0
355	20241022	150600	355161941	1865	1865	1865	1865	25
356	20241022	150500	355115316	1865	1865	1865	1864	189
357	20241022	150400	354762995	1864	1866	1866	1864	2007
358	20241022	150300	351019917	1865	1869	1869	1865	888
359	20241022	150200	349363416	1870	1870	1870	1870	10
360	20241022	150100	349344716	1870	1871	1871	1870	1062
361	20241022	150000	347358755	1871	1871	1871	1871	0
362	20241022	145900	347358755	1871	1871	1871	1871	0
363	20241022	145800	347358755	1871	1872	1872	1871	46
364	20241022	145700	347272648	1873	1873	1873	1873	0
365	20241022	145600	347272648	1873	1873	1873	1873	8
366	20241022	145500	347257664	1873	1873	1873	1873	1
367	20241022	145400	347255791	1876	1876	1876	1876	1037
368	20241022	145300	345310379	1874	1876	1876	1874	441
369	20241022	145200	344483142	1876	1877	1877	1876	557
370	20241022	145100	343438208	1876	1876	1876	1876	0
371	20241022	145000	343438208	1876	1880	1880	1876	622
372	20241022	144900	342270088	1881	1881	1881	1881	0
373	20241022	144800	342270088	1881	1884	1884	1881	7
374	20241022	144700	342256903	1884	1884	1884	1884	112
375	20241022	144600	342045895	1884	1884	1884	1884	100
376	20241022	144500	341857495	1884	1884	1884	1884	261
377	20241022	144400	341365771	1884	1884	1884	1884	100
378	20241022	144300	341177371	1882	1882	1882	1882	2
379	20241022	144200	341173607	1883	1876	1895	1875	164
380	20241022	144100	340866039	1875	1891	1891	1875	187
381	20241022	144000	340512630	1897	1893	1897	1892	1097
382	20241022	143900	338432103	1884	1891	1891	1884	276
383	20241022	143800	337911413	1898	1898	1898	1898	447
384	20241022	143700	337063007	1899	1899	1899	1899	0
385	20241022	143600	337063007	1899	1899	1899	1899	0
386	20241022	143500	337063007	1899	1899	1899	1879	93
387	20241022	143400	336887000	1905	1899	1905	1899	3000
388	20241022	143300	331178227	1900	1869	1900	1869	40498
389	20241022	143200	254494275	1869	1869	1869	1868	1915
390	20241022	143100	250915144	1869	1869	1869	1869	3
391	20241022	143000	250909537	1862	1862	1862	1862	0
392	20241022	142900	250909537	1862	1862	1862	1862	0
393	20241022	142800	250909537	1862	1862	1862	1862	46
394	20241022	142700	250823885	1861	1866	1866	1861	1118
395	20241022	142600	248738930	1865	1865	1865	1865	0
396	20241022	142500	248738930	1865	1865	1865	1865	0
397	20241022	142400	248738930	1865	1865	1865	1865	0
398	20241022	142300	248738930	1865	1865	1865	1865	0
399	20241022	142200	248738930	1865	1865	1865	1865	0
400	20241022	142100	248738930	1865	1865	1865	1865	731
401	20241022	142000	247375615	1869	1869	1869	1869	60
402	20241022	141900	247263475	1869	1869	1869	1869	0
403	20241022	141800	247263475	1869	1869	1869	1869	0
404	20241022	141700	247263475	1869	1870	1870	1869	3
405	20241022	141600	247257867	1870	1870	1870	1870	0
406	20241022	141500	247257867	1870	1870	1870	1870	0
407	20241022	141400	247257867	1870	1870	1870	1870	0
408	20241022	141300	247257867	1870	1870	1870	1870	0
409	20241022	141200	247257867	1870	1870	1870	1870	0
410	20241022	141100	247257867	1870	1870	1870	1870	8
411	20241022	141000	247242907	1870	1861	1870	1860	1066
412	20241022	140900	245260132	1861	1861	1861	1861	0
413	20241022	140800	245260132	1861	1861	1861	1860	1156
414	20241022	140700	243109158	1861	1861	1861	1861	2
415	20241022	140600	243105436	1861	1861	1862	1861	214
416	20241022	140500	242707178	1873	1873	1873	1873	0
417	20241022	140400	242707178	1873	1873	1873	1873	0
418	20241022	140300	242707178	1873	1866	1873	1866	49
419	20241022	140200	242615737	1860	1860	1860	1860	0
420	20241022	140100	242615737	1860	1860	1860	1860	0
421	20241022	140000	242615737	1860	1860	1860	1860	0
422	20241022	135900	242615737	1860	1860	1860	1860	18
423	20241022	135800	242582257	1860	1863	1863	1860	321
424	20241022	135700	241984969	1865	1865	1865	1865	0
425	20241022	135600	241984969	1865	1865	1865	1865	10
426	20241022	135500	241966319	1865	1865	1865	1865	100
427	20241022	135400	241779819	1865	1865	1865	1865	20
428	20241022	135300	241742519	1865	1865	1865	1865	0
429	20241022	135200	241742519	1865	1865	1865	1865	167
430	20241022	135100	241431064	1866	1866	1866	1866	0
431	20241022	135000	241431064	1866	1866	1866	1866	0
432	20241022	134900	241431064	1866	1866	1866	1866	268
433	20241022	134800	240930976	1865	1865	1865	1865	0
434	20241022	134700	240930976	1865	1865	1865	1865	280
435	20241022	134600	240408776	1865	1865	1865	1865	0
436	20241022	134500	240408776	1865	1865	1865	1865	0
437	20241022	134400	240408776	1865	1865	1865	1865	0
438	20241022	134300	240408776	1865	1865	1865	1865	0
439	20241022	134200	240408776	1865	1863	1865	1863	10248
440	20241022	134100	221298136	1862	1863	1863	1862	375
441	20241022	134000	220599876	1863	1863	1863	1863	100
442	20241022	133900	220413576	1863	1863	1863	1863	10
443	20241022	133800	220394946	1855	1855	1855	1855	0
444	20241022	133700	220394946	1855	1855	1855	1855	0
445	20241022	133600	220394946	1855	1862	1865	1855	9863
446	20241022	133500	202091166	1857	1859	1885	1856	1352
447	20241022	133400	199573062	1860	1862	1863	1860	7287
448	20241022	133300	186016261	1863	1867	1867	1863	1000
449	20241022	133200	184152829	1863	1863	1863	1863	0
450	20241022	133100	184152829	1863	1863	1863	1863	0
451	20241022	133000	184152829	1863	1863	1863	1863	0
452	20241022	132900	184152829	1863	1863	1863	1863	0
453	20241022	132800	184152829	1863	1863	1863	1863	0
454	20241022	132700	184152829	1863	1863	1863	1863	0
455	20241022	132600	184152829	1863	1863	1863	1863	0
456	20241022	132500	184152829	1863	1864	1864	1863	1927
457	20241022	132400	180562775	1870	1870	1870	1870	0
458	20241022	132300	180562775	1870	1870	1870	1870	0
459	20241022	132200	180562775	1870	1870	1870	1870	102
460	20241022	132100	180372035	1870	1869	1870	1869	1071
461	20241022	132000	178369555	1864	1868	1868	1864	500
462	20241022	131900	177437030	1868	1868	1868	1868	37
463	20241022	131800	177367914	1868	1868	1868	1868	0
464	20241022	131700	177367914	1868	1868	1868	1868	163
465	20241022	131600	177063430	1868	1868	1868	1868	409
466	20241022	131500	176299418	1864	1867	1867	1864	29
467	20241022	131400	176245314	1867	1867	1867	1867	1
468	20241022	131300	176243447	1867	1867	1867	1867	3
469	20241022	131200	176237846	1867	1867	1867	1867	0
470	20241022	131100	176237846	1867	1867	1867	1867	2
471	20241022	131000	176234112	1867	1867	1867	1867	0
472	20241022	130900	176234112	1867	1867	1867	1867	0
473	20241022	130800	176234112	1867	1865	1867	1865	300
474	20241022	130700	175674421	1867	1867	1867	1867	1
475	20241022	130600	175672554	1863	1864	1864	1863	500
476	20241022	130500	174740898	1864	1866	1868	1864	235
477	20241022	130400	174302328	1866	1866	1866	1866	0
478	20241022	130300	174302328	1866	1870	1870	1866	967
479	20241022	130200	172496136	1870	1870	1870	1870	0
480	20241022	130100	172496136	1870	1870	1870	1870	0
481	20241022	130000	172496136	1870	1870	1870	1870	0
482	20241022	125900	172496136	1870	1870	1870	1870	0
483	20241022	125800	172496136	1870	1870	1870	1870	1
484	20241022	125700	172494266	1870	1870	1870	1870	97
485	20241022	125600	172312876	1866	1866	1870	1866	3
486	20241022	125500	172307274	1870	1870	1870	1870	10
487	20241022	125400	172288574	1870	1870	1870	1870	0
488	20241022	125300	172288574	1870	1871	1871	1870	845
489	20241022	125200	170708079	1870	1870	1870	1870	6903
490	20241022	125100	157799469	1870	1870	1870	1870	0
491	20241022	125000	157799469	1870	1868	1870	1862	2187
492	20241022	124900	153725089	1870	1881	1881	1869	19176
493	20241022	124800	117784230	1880	1880	1880	1880	0
494	20241022	124700	117784230	1880	1883	1883	1880	1934
495	20241022	124600	114145846	1883	1883	1883	1883	10
496	20241022	124500	114127016	1883	1883	1883	1883	343
497	20241022	124400	113481147	1884	1884	1884	1884	3
498	20241022	124300	113475495	1884	1884	1884	1884	100
499	20241022	124200	113287095	1884	1884	1884	1884	0
500	20241022	124100	113287095	1884	1884	1884	1884	1
501	20241022	124000	113285211	1884	1883	1884	1883	109
502	20241022	123900	113079962	1884	1884	1884	1884	2
503	20241022	123800	113076194	1883	1883	1883	1883	802
504	20241022	123700	111566028	1883	1883	1883	1883	0
505	20241022	123600	111566028	1883	1883	1883	1883	0
506	20241022	123500	111566028	1883	1883	1883	1883	1
507	20241022	123400	111564145	1884	1884	1884	1884	41
508	20241022	123300	111486901	1882	1882	1882	1882	0
509	20241022	123200	111486901	1882	1882	1882	1882	0
510	20241022	123100	111486901	1882	1882	1882	1882	0
511	20241022	123000	111486901	1882	1882	1882	1882	0
512	20241022	122900	111486901	1882	1882	1882	1882	0
513	20241022	122800	111486901	1882	1882	1882	1882	0
514	20241022	122700	111486901	1882	1883	1883	1882	1000
515	20241022	122600	109604896	1882	1882	1882	1882	0
516	20241022	122500	109604896	1882	1882	1882	1882	0
517	20241022	122400	109604896	1882	1882	1882	1882	0
518	20241022	122300	109604896	1882	1882	1882	1882	0
519	20241022	122200	109604896	1882	1882	1882	1882	0
520	20241022	122100	109604896	1882	1882	1882	1882	0
521	20241022	122000	109604896	1882	1882	1882	1882	0
522	20241022	121900	109604896	1882	1882	1882	1882	0
523	20241022	121800	109604896	1882	1882	1882	1882	0
524	20241022	121700	109604896	1882	1882	1882	1882	0
525	20241022	121600	109604896	1882	1882	1882	1882	0
526	20241022	121500	109604896	1882	1882	1882	1882	0
527	20241022	121400	109604896	1882	1882	1882	1882	0
528	20241022	121300	109604896	1882	1882	1882	1882	0
529	20241022	121200	109604896	1882	1882	1882	1882	19
530	20241022	121100	109569138	1882	1882	1882	1882	0
531	20241022	121000	109569138	1882	1882	1882	1882	0
532	20241022	120900	109569138	1882	1882	1882	1882	1907
533	20241022	120800	105980164	1882	1882	1882	1882	0
534	20241022	120700	105980164	1882	1882	1882	1882	1062
535	20241022	120600	103981480	1881	1881	1881	1881	23
536	20241022	120500	103938217	1881	1881	1881	1881	2
537	20241022	120400	103934455	1882	1881	1882	1881	366
538	20241022	120300	103245943	1880	1881	1881	1880	67
539	20241022	120200	103119930	1881	1881	1881	1881	55
540	20241022	120100	103016475	1881	1881	1881	1881	101
541	20241022	120000	102826494	1881	1881	1881	1881	0
542	20241022	115900	102826494	1881	1881	1881	1881	0
543	20241022	115800	102826494	1881	1881	1881	1881	98
544	20241022	115700	102642156	1881	1881	1881	1881	19
545	20241022	115600	102606417	1881	1881	1881	1881	6
546	20241022	115500	102595131	1881	1881	1881	1881	36
547	20241022	115400	102527415	1881	1881	1881	1881	32
548	20241022	115300	102467223	1880	1880	1880	1880	0
549	20241022	115200	102467223	1880	1880	1880	1880	0
550	20241022	115100	102467223	1880	1880	1880	1880	0
551	20241022	115000	102467223	1880	1880	1880	1880	0
552	20241022	114900	102467223	1880	1881	1881	1880	367
553	20241022	114800	101777262	1881	1881	1881	1881	10
554	20241022	114700	101758452	1881	1881	1881	1881	0
555	20241022	114600	101758452	1881	1881	1881	1881	297
556	20241022	114500	101199795	1881	1881	1881	1881	0
557	20241022	114400	101199795	1881	1881	1881	1881	300
558	20241022	114300	100635495	1882	1882	1882	1882	0
559	20241022	114200	100635495	1882	1882	1882	1882	0
560	20241022	114100	100635495	1882	1882	1882	1882	500
561	20241022	114000	99694495	1882	1882	1882	1882	0
562	20241022	113900	99694495	1882	1882	1882	1882	0
563	20241022	113800	99694495	1882	1882	1882	1882	0
564	20241022	113700	99694495	1882	1882	1882	1882	100
565	20241022	113600	99506295	1882	1882	1882	1882	50
566	20241022	113500	99412195	1882	1882	1882	1882	0
567	20241022	113400	99412195	1882	1882	1882	1882	1504
568	20241022	113300	96581667	1882	1882	1882	1882	0
569	20241022	113200	96581667	1882	1882	1882	1882	100
570	20241022	113100	96393467	1882	1882	1882	1882	0
571	20241022	113000	96393467	1882	1882	1882	1882	388
572	20241022	112900	95663251	1883	1883	1883	1883	659
573	20241022	112800	94422354	1884	1884	1884	1884	11
574	20241022	112700	94401630	1884	1884	1884	1884	1
575	20241022	112600	94399746	1884	1884	1884	1884	21
576	20241022	112500	94360182	1884	1884	1884	1884	0
577	20241022	112400	94360182	1884	1884	1884	1884	0
578	20241022	112300	94360182	1884	1885	1885	1884	126
579	20241022	112200	94122797	1884	1884	1884	1884	0
580	20241022	112100	94122797	1884	1884	1884	1884	0
581	20241022	112000	94122797	1884	1884	1884	1884	0
582	20241022	111900	94122797	1884	1884	1884	1884	0
583	20241022	111800	94122797	1884	1884	1884	1884	1
584	20241022	111700	94120913	1883	1883	1883	1883	0
585	20241022	111600	94120913	1883	1883	1883	1883	994
586	20241022	111500	92249211	1882	1883	1883	1882	515
587	20241022	111400	91279974	1885	1885	1885	1885	0
588	20241022	111300	91279974	1885	1883	1885	1882	15
589	20241022	111200	91251712	1883	1883	1883	1883	86
590	20241022	111100	91089774	1884	1887	1887	1884	3
591	20241022	111000	91084119	1887	1887	1887	1887	0
592	20241022	110900	91084119	1887	1887	1887	1887	0
593	20241022	110800	91084119	1887	1887	1887	1887	12
594	20241022	110700	91061475	1883	1883	1883	1883	300
595	20241022	110600	90496575	1883	1883	1883	1883	0
596	20241022	110500	90496575	1883	1883	1883	1883	0
597	20241022	110400	90496575	1883	1883	1883	1883	0
598	20241022	110300	90496575	1883	1883	1883	1883	0
599	20241022	110200	90496575	1883	1883	1883	1883	100
600	20241022	110100	90308275	1882	1886	1886	1882	1626
601	20241022	110000	87245744	1888	1888	1888	1888	0
602	20241022	105900	87245744	1888	1888	1888	1888	0
603	20241022	105800	87245744	1888	1888	1888	1888	2
604	20241022	105700	87241968	1885	1885	1885	1885	0
605	20241022	105600	87241968	1885	1885	1885	1885	3
606	20241022	105500	87236313	1885	1885	1885	1885	199
607	20241022	105400	86861198	1885	1885	1885	1885	201
608	20241022	105300	86482313	1885	1887	1887	1885	66
609	20241022	105200	86357822	1887	1887	1887	1887	0
610	20241022	105100	86357822	1887	1887	1887	1887	0
611	20241022	105000	86357822	1887	1887	1887	1887	0
612	20241022	104900	86357822	1887	1887	1887	1887	0
613	20241022	104800	86357822	1887	1887	1887	1887	0
614	20241022	104700	86357822	1887	1887	1887	1887	0
615	20241022	104600	86357822	1887	1887	1887	1887	11
616	20241022	104500	86337065	1888	1888	1888	1888	276
617	20241022	104400	85815977	1888	1888	1888	1888	0
618	20241022	104300	85815977	1888	1888	1888	1888	7
619	20241022	104200	85802761	1888	1892	1892	1888	1181
620	20241022	104100	83571443	1892	1892	1892	1892	0
621	20241022	104000	83571443	1892	1892	1892	1892	42
622	20241022	103900	83491979	1892	1892	1892	1892	0
623	20241022	103800	83491979	1892	1892	1892	1892	1
624	20241022	103700	83490087	1892	1892	1892	1892	1
625	20241022	103600	83488195	1892	1892	1892	1891	19
626	20241022	103500	83452248	1892	1893	1893	1892	161
627	20241022	103400	83147635	1891	1891	1891	1891	0
628	20241022	103300	83147635	1891	1891	1891	1891	0
629	20241022	103200	83147635	1891	1892	1892	1891	102
630	20241022	103100	82954752	1891	1891	1891	1891	0
631	20241022	103000	82954752	1891	1891	1891	1891	1
632	20241022	102900	82952861	1895	1895	1895	1895	0
633	20241022	102800	82952861	1895	1895	1895	1895	45
634	20241022	102700	82867586	1895	1895	1895	1895	2
635	20241022	102600	82863796	1897	1897	1897	1897	0
636	20241022	102500	82863796	1897	1897	1897	1897	0
637	20241022	102400	82863796	1897	1897	1897	1897	6
638	20241022	102300	82852414	1890	1890	1890	1890	15
639	20241022	102200	82824064	1882	1886	1886	1882	1500
640	20241022	102100	80000260	1884	1884	1884	1884	0
641	20241022	102000	80000260	1884	1884	1884	1883	106
642	20241022	101900	79800621	1883	1883	1883	1883	0
643	20241022	101800	79800621	1883	1883	1883	1883	2779
644	20241022	101700	74567764	1883	1883	1883	1883	20
645	20241022	101600	74530104	1883	1883	1883	1883	4
646	20241022	101500	74522572	1883	1883	1883	1883	1461
647	20241022	101400	71771509	1883	1882	1883	1882	624
648	20241022	101300	70597062	1882	1882	1882	1882	5
649	20241022	101200	70587652	1882	1882	1882	1882	1280
650	20241022	101100	68178692	1882	1882	1882	1882	1
651	20241022	101000	68176810	1882	1882	1882	1882	113
652	20241022	100900	67964144	1882	1883	1883	1882	156
653	20241022	100800	67670549	1883	1883	1883	1883	10
654	20241022	100700	67651719	1883	1883	1883	1883	10
655	20241022	100600	67632889	1883	1882	1883	1882	138
656	20241022	100500	67373112	1882	1881	1882	1880	20
657	20241022	100400	67335509	1881	1882	1882	1881	28
658	20241022	100300	67282814	1882	1882	1882	1882	9
659	20241022	100200	67265876	1882	1882	1882	1882	3
660	20241022	100100	67260230	1876	1876	1876	1876	0
661	20241022	100000	67260230	1876	1876	1876	1876	0
662	20241022	095900	67260230	1876	1876	1876	1876	0
663	20241022	095800	67260230	1876	1876	1876	1876	0
664	20241022	095700	67260230	1876	1877	1877	1876	362
665	20241022	095600	66580946	1877	1880	1880	1876	705
666	20241022	095500	65258206	1880	1882	1883	1880	1890
667	20241022	095400	61704043	1881	1883	1883	1881	2383
668	20241022	095300	57219899	1883	1890	1890	1883	7423
669	20241022	095200	43230176	1886	1891	1891	1886	433
670	20241022	095100	42412772	1900	1900	1900	1900	1
671	20241022	095000	42410872	1900	1900	1900	1900	0
672	20241022	094900	42410872	1900	1900	1900	1900	0
673	20241022	094800	42410872	1900	1900	1900	1900	2
674	20241022	094700	42407072	1902	1899	1902	1899	50
675	20241022	094600	42312008	1886	1889	1889	1886	171
676	20241022	094500	41989452	1901	1901	1901	1901	0
677	20241022	094400	41989452	1901	1901	1901	1901	0
678	20241022	094300	41989452	1901	1887	1901	1886	211
679	20241022	094200	41591260	1888	1903	1903	1888	42
680	20241022	094100	41511903	1903	1899	1903	1899	73
681	20241022	094000	41373177	1888	1899	1900	1888	5
682	20241022	093900	41363691	1888	1890	1890	1888	547
683	20241022	093800	40330819	1890	1891	1891	1890	314
684	20241022	093700	39737355	1890	1890	1890	1890	5
685	20241022	093600	39727905	1904	1890	1904	1890	7
686	20241022	093500	39714647	1890	1900	1900	1890	70
687	20241022	093400	39581887	1900	1893	1900	1890	292
688	20241022	093300	39029428	1893	1895	1895	1893	599
689	20241022	093200	37894989	1895	1895	1895	1895	26
690	20241022	093100	37845719	1895	1895	1895	1895	4
691	20241022	093000	37838139	1895	1907	1907	1895	10
692	20241022	092900	37819129	1894	1894	1894	1894	1
693	20241022	092800	37817235	1894	1894	1895	1894	402
694	20241022	092700	37055846	1895	1908	1910	1895	15
695	20241022	092600	37027230	1894	1893	1894	1889	183
696	20241022	092500	36681308	1919	1899	1919	1889	151
697	20241022	092400	36394356	1887	1890	1890	1887	87
698	20241022	092300	36230137	1901	1887	1901	1887	1422
699	20241022	092200	33536828	1887	1887	1887	1886	1072
700	20241022	092100	31514040	1887	1887	1887	1887	100
701	20241022	092000	31325340	1886	1887	1887	1886	675
702	20241022	091900	30051616	1886	1886	1886	1886	198
703	20241022	091800	29678188	1890	1891	1891	1889	650
704	20241022	091700	28449681	1891	1895	1895	1890	636
705	20241022	091600	27244902	1895	1894	1895	1885	1343
706	20241022	091500	24701299	1886	1890	1895	1886	67
707	20241022	091400	24574618	1890	1891	1891	1890	118
708	20241022	091300	24351580	1895	1898	1913	1882	1143
709	20241022	091200	22193136	1897	1899	1899	1897	453
710	20241022	091100	21333443	1897	1902	1902	1897	1021
711	20241022	091000	19396586	1897	1895	1920	1895	773
712	20241022	090900	17931214	1895	1900	1900	1895	1193
713	20241022	090800	15670392	1924	1924	1924	1924	0
714	20241022	090700	15670392	1924	1909	1924	1900	5613
715	20241022	090600	4989833	1908	1908	1908	1908	0
716	20241022	090500	4989833	1908	1910	1910	1908	1000
717	20241022	090400	3080587	1910	1911	1911	1910	185
718	20241022	090300	2727065	1911	1911	1911	1911	0
719	20241022	090200	2727065	1911	1922	1922	1911	53
720	20241022	090100	2625716	1911	1912	1912	1911	964
721	20241022	090000	783510	1911	1911	1911	1911	410