KissMeData/339950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212000	115076418	1823	1823	1823	1823	2550
3	20241021	211900	115076418	1823	1823	1823	1823	0
4	20241021	211800	115076418	1823	1823	1823	1823	0
5	20241021	211700	115076418	1823	1823	1823	1823	0
6	20241021	211600	115076418	1823	1823	1823	1823	0
7	20241021	211500	115076418	1823	1823	1823	1823	0
8	20241021	211400	115076418	1823	1823	1823	1823	0
9	20241021	211300	115076418	1823	1823	1823	1823	0
10	20241021	211200	115076418	1823	1823	1823	1823	0
11	20241021	211100	115076418	1823	1823	1823	1823	0
12	20241021	211000	115076418	1823	1823	1823	1823	0
13	20241021	210900	115076418	1823	1823	1823	1823	0
14	20241021	210800	115076418	1823	1823	1823	1823	0
15	20241021	210700	115076418	1823	1823	1823	1823	0
16	20241021	210600	115076418	1823	1823	1823	1823	0
17	20241021	210500	115076418	1823	1823	1823	1823	0
18	20241021	210400	115076418	1823	1823	1823	1823	0
19	20241021	210300	115076418	1823	1823	1823	1823	0
20	20241021	210200	115076418	1823	1823	1823	1823	0
21	20241021	210100	115076418	1823	1823	1823	1823	0
22	20241021	210000	115076418	1823	1823	1823	1823	0
23	20241021	205900	115076418	1823	1823	1823	1823	0
24	20241021	205800	115076418	1823	1823	1823	1823	0
25	20241021	205700	115076418	1823	1823	1823	1823	0
26	20241021	205600	115076418	1823	1823	1823	1823	0
27	20241021	205500	115076418	1823	1823	1823	1823	0
28	20241021	205400	115076418	1823	1823	1823	1823	0
29	20241021	205300	115076418	1823	1823	1823	1823	0
30	20241021	205200	115076418	1823	1823	1823	1823	0
31	20241021	205100	115076418	1823	1823	1823	1823	0
32	20241021	205000	115076418	1823	1823	1823	1823	2550
33	20241021	204900	115076418	1823	1823	1823	1823	0
34	20241021	204800	115076418	1823	1823	1823	1823	0
35	20241021	204700	115076418	1823	1823	1823	1823	0
36	20241021	204600	115076418	1823	1823	1823	1823	0
37	20241021	204500	115076418	1823	1823	1823	1823	0
38	20241021	204400	115076418	1823	1823	1823	1823	0
39	20241021	204300	115076418	1823	1823	1823	1823	0
40	20241021	204200	115076418	1823	1823	1823	1823	0
41	20241021	204100	115076418	1823	1823	1823	1823	0
42	20241021	204000	115076418	1823	1823	1823	1823	0
43	20241021	203900	115076418	1823	1823	1823	1823	0
44	20241021	203800	115076418	1823	1823	1823	1823	0
45	20241021	203700	115076418	1823	1823	1823	1823	0
46	20241021	203600	115076418	1823	1823	1823	1823	0
47	20241021	203500	115076418	1823	1823	1823	1823	0
48	20241021	203400	115076418	1823	1823	1823	1823	0
49	20241021	203300	115076418	1823	1823	1823	1823	0
50	20241021	203200	115076418	1823	1823	1823	1823	0
51	20241021	203100	115076418	1823	1823	1823	1823	0
52	20241021	203000	115076418	1823	1823	1823	1823	0
53	20241021	202900	115076418	1823	1823	1823	1823	0
54	20241021	202800	115076418	1823	1823	1823	1823	0
55	20241021	202700	115076418	1823	1823	1823	1823	0
56	20241021	202600	115076418	1823	1823	1823	1823	0
57	20241021	202500	115076418	1823	1823	1823	1823	0
58	20241021	202400	115076418	1823	1823	1823	1823	0
59	20241021	202300	115076418	1823	1823	1823	1823	0
60	20241021	202200	115076418	1823	1823	1823	1823	0
61	20241021	202100	115076418	1823	1823	1823	1823	0
62	20241021	202000	115076418	1823	1823	1823	1823	2550
63	20241021	201900	115076418	1823	1823	1823	1823	0
64	20241021	201800	115076418	1823	1823	1823	1823	0
65	20241021	201700	115076418	1823	1823	1823	1823	0
66	20241021	201600	115076418	1823	1823	1823	1823	0
67	20241021	201500	115076418	1823	1823	1823	1823	0
68	20241021	201400	115076418	1823	1823	1823	1823	0
69	20241021	201300	115076418	1823	1823	1823	1823	0
70	20241021	201200	115076418	1823	1823	1823	1823	0
71	20241021	201100	115076418	1823	1823	1823	1823	0
72	20241021	201000	115076418	1823	1823	1823	1823	0
73	20241021	200900	115076418	1823	1823	1823	1823	0
74	20241021	200800	115076418	1823	1823	1823	1823	0
75	20241021	200700	115076418	1823	1823	1823	1823	0
76	20241021	200600	115076418	1823	1823	1823	1823	0
77	20241021	200500	115076418	1823	1823	1823	1823	0
78	20241021	200400	115076418	1823	1823	1823	1823	0
79	20241021	200300	115076418	1823	1823	1823	1823	0
80	20241021	200200	115076418	1823	1823	1823	1823	0
81	20241021	200100	115076418	1823	1823	1823	1823	0
82	20241021	200000	115076418	1823	1823	1823	1823	0
83	20241021	195900	115076418	1823	1823	1823	1823	0
84	20241021	195800	115076418	1823	1823	1823	1823	0
85	20241021	195700	115076418	1823	1823	1823	1823	0
86	20241021	195600	115076418	1823	1823	1823	1823	0
87	20241021	195500	115076418	1823	1823	1823	1823	0
88	20241021	195400	115076418	1823	1823	1823	1823	0
89	20241021	195300	115076418	1823	1823	1823	1823	0
90	20241021	195200	115076418	1823	1823	1823	1823	0
91	20241021	195100	115076418	1823	1823	1823	1823	0
92	20241021	195000	115076418	1823	1823	1823	1823	2550
93	20241021	194900	115076418	1823	1823	1823	1823	0
94	20241021	194800	115076418	1823	1823	1823	1823	0
95	20241021	194700	115076418	1823	1823	1823	1823	0
96	20241021	194600	115076418	1823	1823	1823	1823	0
97	20241021	194500	115076418	1823	1823	1823	1823	0
98	20241021	194400	115076418	1823	1823	1823	1823	0
99	20241021	194300	115076418	1823	1823	1823	1823	0
100	20241021	194200	115076418	1823	1823	1823	1823	0
101	20241021	194100	115076418	1823	1823	1823	1823	0
102	20241021	194000	115076418	1823	1823	1823	1823	0
103	20241021	193900	115076418	1823	1823	1823	1823	0
104	20241021	193800	115076418	1823	1823	1823	1823	0
105	20241021	193700	115076418	1823	1823	1823	1823	0
106	20241021	193600	115076418	1823	1823	1823	1823	0
107	20241021	193500	115076418	1823	1823	1823	1823	0
108	20241021	193400	115076418	1823	1823	1823	1823	0
109	20241021	193300	115076418	1823	1823	1823	1823	0
110	20241021	193200	115076418	1823	1823	1823	1823	0
111	20241021	193100	115076418	1823	1823	1823	1823	0
112	20241021	193000	115076418	1823	1823	1823	1823	0
113	20241021	192900	115076418	1823	1823	1823	1823	0
114	20241021	192800	115076418	1823	1823	1823	1823	0
115	20241021	192700	115076418	1823	1823	1823	1823	0
116	20241021	192600	115076418	1823	1823	1823	1823	0
117	20241021	192500	115076418	1823	1823	1823	1823	0
118	20241021	192400	115076418	1823	1823	1823	1823	0
119	20241021	192300	115076418	1823	1823	1823	1823	0
120	20241021	192200	115076418	1823	1823	1823	1823	0
121	20241021	192100	115076418	1823	1823	1823	1823	0
122	20241021	192000	115076418	1823	1823	1823	1823	2550
123	20241021	191900	115076418	1823	1823	1823	1823	0
124	20241021	191800	115076418	1823	1823	1823	1823	0
125	20241021	191700	115076418	1823	1823	1823	1823	0
126	20241021	191600	115076418	1823	1823	1823	1823	0
127	20241021	191500	115076418	1823	1823	1823	1823	0
128	20241021	191400	115076418	1823	1823	1823	1823	0
129	20241021	191300	115076418	1823	1823	1823	1823	0
130	20241021	191200	115076418	1823	1823	1823	1823	0
131	20241021	191100	115076418	1823	1823	1823	1823	0
132	20241021	191000	115076418	1823	1823	1823	1823	0
133	20241021	190900	115076418	1823	1823	1823	1823	0
134	20241021	190800	115076418	1823	1823	1823	1823	0
135	20241021	190700	115076418	1823	1823	1823	1823	0
136	20241021	190600	115076418	1823	1823	1823	1823	0
137	20241021	190500	115076418	1823	1823	1823	1823	0
138	20241021	190400	115076418	1823	1823	1823	1823	0
139	20241021	190300	115076418	1823	1823	1823	1823	0
140	20241021	190200	115076418	1823	1823	1823	1823	0
141	20241021	190100	115076418	1823	1823	1823	1823	0
142	20241021	190000	115076418	1823	1823	1823	1823	0
143	20241021	185900	115076418	1823	1823	1823	1823	0
144	20241021	185800	115076418	1823	1823	1823	1823	0
145	20241021	185700	115076418	1823	1823	1823	1823	0
146	20241021	185600	115076418	1823	1823	1823	1823	0
147	20241021	185500	115076418	1823	1823	1823	1823	0
148	20241021	185400	115076418	1823	1823	1823	1823	0
149	20241021	185300	115076418	1823	1823	1823	1823	0
150	20241021	185200	115076418	1823	1823	1823	1823	0
151	20241021	185100	115076418	1823	1823	1823	1823	0
152	20241021	185000	115076418	1823	1823	1823	1823	2550
153	20241021	184900	115076418	1823	1823	1823	1823	0
154	20241021	184800	115076418	1823	1823	1823	1823	0
155	20241021	184700	115076418	1823	1823	1823	1823	0
156	20241021	184600	115076418	1823	1823	1823	1823	0
157	20241021	184500	115076418	1823	1823	1823	1823	0
158	20241021	184400	115076418	1823	1823	1823	1823	0
159	20241021	184300	115076418	1823	1823	1823	1823	0
160	20241021	184200	115076418	1823	1823	1823	1823	0
161	20241021	184100	115076418	1823	1823	1823	1823	0
162	20241021	184000	115076418	1823	1823	1823	1823	0
163	20241021	183900	115076418	1823	1823	1823	1823	0
164	20241021	183800	115076418	1823	1823	1823	1823	0
165	20241021	183700	115076418	1823	1823	1823	1823	0
166	20241021	183600	115076418	1823	1823	1823	1823	0
167	20241021	183500	115076418	1823	1823	1823	1823	0
168	20241021	183400	115076418	1823	1823	1823	1823	0
169	20241021	183300	115076418	1823	1823	1823	1823	0
170	20241021	183200	115076418	1823	1823	1823	1823	0
171	20241021	183100	115076418	1823	1823	1823	1823	0
172	20241021	183000	115076418	1823	1823	1823	1823	0
173	20241021	182900	115076418	1823	1823	1823	1823	0
174	20241021	182800	115076418	1823	1823	1823	1823	0
175	20241021	182700	115076418	1823	1823	1823	1823	0
176	20241021	182600	115076418	1823	1823	1823	1823	0
177	20241021	182500	115076418	1823	1823	1823	1823	0
178	20241021	182400	115076418	1823	1823	1823	1823	0
179	20241021	182300	115076418	1823	1823	1823	1823	0
180	20241021	182200	115076418	1823	1823	1823	1823	0
181	20241021	182100	115076418	1823	1823	1823	1823	0
182	20241021	182000	115076418	1823	1823	1823	1823	2550
183	20241021	181900	115076418	1823	1823	1823	1823	0
184	20241021	181800	115076418	1823	1823	1823	1823	0
185	20241021	181700	115076418	1823	1823	1823	1823	0
186	20241021	181600	115076418	1823	1823	1823	1823	0
187	20241021	181500	115076418	1823	1823	1823	1823	0
188	20241021	181400	115076418	1823	1823	1823	1823	0
189	20241021	181300	115076418	1823	1823	1823	1823	0
190	20241021	181200	115076418	1823	1823	1823	1823	0
191	20241021	181100	115076418	1823	1823	1823	1823	0
192	20241021	181000	115076418	1823	1823	1823	1823	0
193	20241021	180900	115076418	1823	1823	1823	1823	0
194	20241021	180800	115076418	1823	1823	1823	1823	0
195	20241021	180700	115076418	1823	1823	1823	1823	0
196	20241021	180600	115076418	1823	1823	1823	1823	0
197	20241021	180500	115076418	1823	1823	1823	1823	0
198	20241021	180400	115076418	1823	1823	1823	1823	0
199	20241021	180300	115076418	1823	1823	1823	1823	0
200	20241021	180200	115076418	1823	1823	1823	1823	0
201	20241021	180100	115076418	1823	1823	1823	1823	0
202	20241021	180000	115076418	1823	1823	1823	1823	0
203	20241021	175900	115076418	1823	1823	1823	1823	0
204	20241021	175800	115076418	1823	1823	1823	1823	0
205	20241021	175700	115076418	1823	1823	1823	1823	0
206	20241021	175600	115076418	1823	1823	1823	1823	0
207	20241021	175500	115076418	1823	1823	1823	1823	0
208	20241021	175400	115076418	1823	1823	1823	1823	0
209	20241021	175300	115076418	1823	1823	1823	1823	0
210	20241021	175200	115076418	1823	1823	1823	1823	0
211	20241021	175100	115076418	1823	1823	1823	1823	0
212	20241021	175000	115076418	1823	1823	1823	1823	2550
213	20241021	174900	115076418	1823	1823	1823	1823	0
214	20241021	174800	115076418	1823	1823	1823	1823	0
215	20241021	174700	115076418	1823	1823	1823	1823	0
216	20241021	174600	115076418	1823	1823	1823	1823	0
217	20241021	174500	115076418	1823	1823	1823	1823	0
218	20241021	174400	115076418	1823	1823	1823	1823	0
219	20241021	174300	115076418	1823	1823	1823	1823	0
220	20241021	174200	115076418	1823	1823	1823	1823	0
221	20241021	174100	115076418	1823	1823	1823	1823	0
222	20241021	174000	115076418	1823	1823	1823	1823	0
223	20241021	173900	115076418	1823	1823	1823	1823	0
224	20241021	173800	115076418	1823	1823	1823	1823	0
225	20241021	173700	115076418	1823	1823	1823	1823	0
226	20241021	173600	115076418	1823	1823	1823	1823	0
227	20241021	173500	115076418	1823	1823	1823	1823	0
228	20241021	173400	115076418	1823	1823	1823	1823	0
229	20241021	173300	115076418	1823	1823	1823	1823	0
230	20241021	173200	115076418	1823	1823	1823	1823	0
231	20241021	173100	115076418	1823	1823	1823	1823	0
232	20241021	173000	115076418	1823	1823	1823	1823	0
233	20241021	172900	115076418	1823	1823	1823	1823	0
234	20241021	172800	115076418	1823	1823	1823	1823	0
235	20241021	172700	115076418	1823	1823	1823	1823	0
236	20241021	172600	115076418	1823	1823	1823	1823	0
237	20241021	172500	115076418	1823	1823	1823	1823	0
238	20241021	172400	115076418	1823	1823	1823	1823	0
239	20241021	172300	115076418	1823	1823	1823	1823	0
240	20241021	172200	115076418	1823	1823	1823	1823	0
241	20241021	172100	115076418	1823	1823	1823	1823	0
242	20241021	172000	115076418	1823	1823	1823	1823	2550
243	20241021	171900	115076418	1823	1823	1823	1823	0
244	20241021	171800	115076418	1823	1823	1823	1823	0
245	20241021	171700	115076418	1823	1823	1823	1823	0
246	20241021	171600	115076418	1823	1823	1823	1823	0
247	20241021	171500	115076418	1823	1823	1823	1823	0
248	20241021	171400	115076418	1823	1823	1823	1823	0
249	20241021	171300	115076418	1823	1823	1823	1823	0
250	20241021	171200	115076418	1823	1823	1823	1823	0
251	20241021	171100	115076418	1823	1823	1823	1823	0
252	20241021	171000	115076418	1823	1823	1823	1823	0
253	20241021	170900	115076418	1823	1823	1823	1823	0
254	20241021	170800	115076418	1823	1823	1823	1823	0
255	20241021	170700	115076418	1823	1823	1823	1823	0
256	20241021	170600	115076418	1823	1823	1823	1823	0
257	20241021	170500	115076418	1823	1823	1823	1823	0
258	20241021	170400	115076418	1823	1823	1823	1823	0
259	20241021	170300	115076418	1823	1823	1823	1823	0
260	20241021	170200	115076418	1823	1823	1823	1823	0
261	20241021	170100	115076418	1823	1823	1823	1823	0
262	20241021	170000	115076418	1823	1823	1823	1823	0
263	20241021	165900	115076418	1823	1823	1823	1823	0
264	20241021	165800	115076418	1823	1823	1823	1823	0
265	20241021	165700	115076418	1823	1823	1823	1823	0
266	20241021	165600	115076418	1823	1823	1823	1823	0
267	20241021	165500	115076418	1823	1823	1823	1823	0
268	20241021	165400	115076418	1823	1823	1823	1823	0
269	20241021	165300	115076418	1823	1823	1823	1823	0
270	20241021	165200	115076418	1823	1823	1823	1823	0
271	20241021	165100	115076418	1823	1823	1823	1823	0
272	20241021	165000	115076418	1823	1823	1823	1823	2550
273	20241021	164900	115076418	1823	1823	1823	1823	0
274	20241021	164800	115076418	1823	1823	1823	1823	0
275	20241021	164700	115076418	1823	1823	1823	1823	0
276	20241021	164600	115076418	1823	1823	1823	1823	0
277	20241021	164500	115076418	1823	1823	1823	1823	0
278	20241021	164400	115076418	1823	1823	1823	1823	0
279	20241021	164300	115076418	1823	1823	1823	1823	0
280	20241021	164200	115076418	1823	1823	1823	1823	0
281	20241021	164100	115076418	1823	1823	1823	1823	0
282	20241021	164000	115076418	1823	1823	1823	1823	0
283	20241021	163900	115076418	1823	1823	1823	1823	0
284	20241021	163800	115076418	1823	1823	1823	1823	0
285	20241021	163700	115076418	1823	1823	1823	1823	0
286	20241021	163600	115076418	1823	1823	1823	1823	0
287	20241021	163500	115076418	1823	1823	1823	1823	0
288	20241021	163400	115076418	1823	1823	1823	1823	0
289	20241021	163300	115076418	1823	1823	1823	1823	0
290	20241021	163200	115076418	1823	1823	1823	1823	0
291	20241021	163100	115076418	1823	1823	1823	1823	0
292	20241021	163000	115076418	1823	1823	1823	1823	0
293	20241021	162900	115076418	1823	1823	1823	1823	0
294	20241021	162800	115076418	1823	1823	1823	1823	0
295	20241021	162700	115076418	1823	1823	1823	1823	0
296	20241021	162600	115076418	1823	1823	1823	1823	0
297	20241021	162500	115076418	1823	1823	1823	1823	0
298	20241021	162400	115076418	1823	1823	1823	1823	0
299	20241021	162300	115076418	1823	1823	1823	1823	0
300	20241021	162200	115076418	1823	1823	1823	1823	0
301	20241021	162100	115076418	1823	1823	1823	1823	0
302	20241021	162000	115076418	1823	1823	1823	1823	2550
303	20241021	161900	115076418	1823	1823	1823	1823	0
304	20241021	161800	115076418	1823	1823	1823	1823	0
305	20241021	161700	115076418	1823	1823	1823	1823	0
306	20241021	161600	115076418	1823	1823	1823	1823	0
307	20241021	161500	115076418	1823	1823	1823	1823	0
308	20241021	161400	115076418	1823	1823	1823	1823	0
309	20241021	161300	115076418	1823	1823	1823	1823	0
310	20241021	161200	115076418	1823	1823	1823	1823	0
311	20241021	161100	115076418	1823	1823	1823	1823	0
312	20241021	161000	115076418	1823	1823	1823	1823	0
313	20241021	160900	115076418	1823	1823	1823	1823	0
314	20241021	160800	115076418	1823	1823	1823	1823	0
315	20241021	160700	115076418	1823	1823	1823	1823	0
316	20241021	160600	115076418	1823	1823	1823	1823	0
317	20241021	160500	115076418	1823	1823	1823	1823	0
318	20241021	160400	115076418	1823	1823	1823	1823	0
319	20241021	160300	115076418	1823	1823	1823	1823	0
320	20241021	160200	115076418	1823	1823	1823	1823	0
321	20241021	160100	115076418	1823	1823	1823	1823	0
322	20241021	160000	115076418	1823	1823	1823	1823	0
323	20241021	155900	115076418	1823	1823	1823	1823	0
324	20241021	155800	115076418	1823	1823	1823	1823	0
325	20241021	155700	115076418	1823	1823	1823	1823	0
326	20241021	155600	115076418	1823	1823	1823	1823	0
327	20241021	155500	115076418	1823	1823	1823	1823	0
328	20241021	155400	115076418	1823	1823	1823	1823	0
329	20241021	155300	115076418	1823	1823	1823	1823	0
330	20241021	155200	115076418	1823	1823	1823	1823	0
331	20241021	155100	115076418	1823	1823	1823	1823	0
332	20241021	155000	115076418	1823	1823	1823	1823	2550
333	20241021	154900	115076418	1823	1823	1823	1823	0
334	20241021	154800	115076418	1823	1823	1823	1823	0
335	20241021	154700	115076418	1823	1823	1823	1823	0
336	20241021	154600	115076418	1823	1823	1823	1823	0
337	20241021	154500	115076418	1823	1823	1823	1823	0
338	20241021	154400	115076418	1823	1823	1823	1823	0
339	20241021	154300	115076418	1823	1823	1823	1823	0
340	20241021	154200	115076418	1823	1823	1823	1823	0
341	20241021	154100	115076418	1823	1823	1823	1823	0
342	20241021	154000	115076418	1823	1823	1823	1823	0
343	20241021	153900	115076418	1823	1823	1823	1823	0
344	20241021	153800	115076418	1823	1823	1823	1823	0
345	20241021	153700	115076418	1823	1823	1823	1823	0
346	20241021	153600	115076418	1823	1823	1823	1823	0
347	20241021	153500	115076418	1823	1823	1823	1823	0
348	20241021	153400	115076418	1823	1823	1823	1823	0
349	20241021	153300	115076418	1823	1823	1823	1823	0
350	20241021	153200	115076418	1823	1823	1823	1823	0
351	20241021	153100	115076418	1823	1823	1823	1823	0
352	20241021	153000	115076418	1823	1823	1823	1823	2550
353	20241021	152900	110427768	1831	1831	1831	1831	0
354	20241021	152800	110427768	1831	1831	1831	1831	0
355	20241021	152700	110427768	1831	1831	1831	1831	0
356	20241021	152600	110427768	1831	1831	1831	1831	0
357	20241021	152500	110427768	1831	1831	1831	1831	0
358	20241021	152400	110427768	1831	1831	1831	1831	0
359	20241021	152300	110427768	1831	1831	1831	1831	0
360	20241021	152200	110427768	1831	1831	1831	1831	0
361	20241021	152100	110427768	1831	1831	1831	1831	0
362	20241021	152000	110427768	1831	1831	1831	1831	0
363	20241021	151900	110427768	1831	1831	1831	1831	46
364	20241021	151800	110343542	1831	1833	1833	1831	1706
365	20241021	151700	107217444	1835	1835	1835	1835	420
366	20241021	151600	106446744	1835	1835	1835	1835	0
367	20241021	151500	106446744	1835	1835	1835	1835	0
368	20241021	151400	106446744	1835	1835	1835	1835	0
369	20241021	151300	106446744	1835	1835	1835	1835	27
370	20241021	151200	106397199	1834	1834	1834	1834	0
371	20241021	151100	106397199	1834	1834	1834	1834	0
372	20241021	151000	106397199	1834	1834	1834	1834	5
373	20241021	150900	106388029	1834	1834	1834	1834	0
374	20241021	150800	106388029	1834	1834	1834	1834	0
375	20241021	150700	106388029	1834	1834	1834	1834	11
376	20241021	150600	106367855	1834	1834	1834	1834	21
377	20241021	150500	106329341	1834	1834	1834	1834	0
378	20241021	150400	106329341	1834	1834	1834	1834	272
379	20241021	150300	105830493	1835	1835	1835	1835	0
380	20241021	150200	105830493	1835	1835	1835	1835	1
381	20241021	150100	105828658	1834	1834	1834	1834	0
382	20241021	150000	105828658	1834	1834	1834	1834	0
383	20241021	145900	105828658	1834	1834	1834	1834	55
384	20241021	145800	105727788	1834	1834	1834	1834	0
385	20241021	145700	105727788	1834	1834	1834	1834	0
386	20241021	145600	105727788	1834	1834	1834	1834	0
387	20241021	145500	105727788	1834	1834	1834	1834	0
388	20241021	145400	105727788	1834	1834	1834	1834	0
389	20241021	145300	105727788	1834	1834	1834	1834	0
390	20241021	145200	105727788	1834	1834	1834	1834	0
391	20241021	145100	105727788	1834	1835	1835	1834	68
392	20241021	145000	105603066	1834	1834	1834	1834	1
393	20241021	144900	105601232	1834	1834	1834	1834	6
394	20241021	144800	105590228	1834	1834	1834	1834	21
395	20241021	144700	105551714	1834	1834	1834	1834	3
396	20241021	144600	105546212	1834	1834	1834	1834	0
397	20241021	144500	105546212	1834	1834	1834	1834	4
398	20241021	144400	105538876	1834	1834	1834	1834	9
399	20241021	144300	105522370	1834	1834	1834	1834	100
400	20241021	144200	105338970	1835	1835	1835	1835	12
401	20241021	144100	105316950	1835	1835	1835	1835	0
402	20241021	144000	105316950	1835	1835	1835	1835	0
403	20241021	143900	105316950	1835	1835	1835	1835	146
404	20241021	143800	105049040	1836	1836	1836	1836	10
405	20241021	143700	105030680	1838	1838	1838	1838	0
406	20241021	143600	105030680	1838	1838	1838	1838	0
407	20241021	143500	105030680	1838	1838	1838	1838	21
408	20241021	143400	104992082	1835	1836	1836	1835	53
409	20241021	143300	104894812	1839	1839	1839	1839	0
410	20241021	143200	104894812	1839	1839	1839	1839	0
411	20241021	143100	104894812	1839	1839	1839	1839	0
412	20241021	143000	104894812	1839	1839	1839	1839	0
413	20241021	142900	104894812	1839	1839	1839	1839	0
414	20241021	142800	104894812	1839	1839	1839	1839	0
415	20241021	142700	104894812	1839	1839	1839	1839	0
416	20241021	142600	104894812	1839	1839	1839	1839	0
417	20241021	142500	104894812	1839	1839	1839	1839	125
418	20241021	142400	104664937	1839	1839	1839	1839	20
419	20241021	142300	104628157	1839	1839	1839	1839	360
420	20241021	142200	103966117	1839	1839	1839	1839	0
421	20241021	142100	103966117	1839	1839	1839	1839	0
422	20241021	142000	103966117	1839	1839	1839	1839	1
423	20241021	141900	103964278	1835	1835	1835	1835	84
424	20241021	141800	103810138	1835	1835	1835	1835	10
425	20241021	141700	103791788	1835	1835	1835	1835	318
426	20241021	141600	103208258	1834	1834	1834	1834	0
427	20241021	141500	103208258	1834	1834	1834	1834	0
428	20241021	141400	103208258	1834	1834	1834	1834	0
429	20241021	141300	103208258	1834	1834	1834	1834	1
430	20241021	141200	103206424	1834	1834	1834	1834	0
431	20241021	141100	103206424	1834	1834	1834	1834	0
432	20241021	141000	103206424	1834	1834	1834	1834	0
433	20241021	140900	103206424	1834	1834	1834	1834	0
434	20241021	140800	103206424	1834	1834	1834	1834	0
435	20241021	140700	103206424	1834	1834	1834	1834	0
436	20241021	140600	103206424	1834	1838	1838	1834	166
437	20241021	140500	102901874	1842	1842	1842	1842	0
438	20241021	140400	102901874	1842	1842	1842	1842	0
439	20241021	140300	102901874	1842	1842	1842	1842	0
440	20241021	140200	102901874	1842	1842	1842	1842	0
441	20241021	140100	102901874	1842	1842	1842	1842	0
442	20241021	140000	102901874	1842	1842	1842	1842	0
443	20241021	135900	102901874	1842	1842	1842	1842	0
444	20241021	135800	102901874	1842	1842	1842	1842	0
445	20241021	135700	102901874	1842	1842	1842	1842	0
446	20241021	135600	102901874	1842	1841	1842	1841	253
447	20241021	135500	102436048	1837	1837	1837	1837	1
448	20241021	135400	102434211	1837	1837	1837	1837	9
449	20241021	135300	102417678	1837	1837	1837	1837	1
450	20241021	135200	102415841	1842	1842	1842	1842	0
451	20241021	135100	102415841	1842	1842	1842	1842	0
452	20241021	135000	102415841	1842	1842	1842	1842	1
453	20241021	134900	102413999	1842	1842	1842	1842	0
454	20241021	134800	102413999	1842	1842	1842	1842	0
455	20241021	134700	102413999	1842	1842	1842	1842	0
456	20241021	134600	102413999	1842	1842	1842	1842	0
457	20241021	134500	102413999	1842	1842	1842	1842	0
458	20241021	134400	102413999	1842	1842	1842	1842	0
459	20241021	134300	102413999	1842	1842	1842	1842	0
460	20241021	134200	102413999	1842	1842	1842	1842	0
461	20241021	134100	102413999	1842	1842	1842	1842	0
462	20241021	134000	102413999	1842	1842	1842	1842	150
463	20241021	133900	102137699	1834	1834	1834	1834	0
464	20241021	133800	102137699	1834	1834	1834	1834	0
465	20241021	133700	102137699	1834	1834	1834	1834	0
466	20241021	133600	102137699	1834	1834	1834	1834	0
467	20241021	133500	102137699	1834	1834	1834	1834	0
468	20241021	133400	102137699	1834	1836	1836	1834	730
469	20241021	133300	100798761	1839	1839	1839	1839	500
470	20241021	133200	99879261	1840	1840	1840	1840	725
471	20241021	133100	98545261	1842	1842	1842	1842	0
472	20241021	133000	98545261	1842	1842	1842	1842	0
473	20241021	132900	98545261	1842	1842	1842	1842	453
474	20241021	132800	97710835	1843	1843	1843	1843	0
475	20241021	132700	97710835	1843	1842	1843	1842	70
476	20241021	132600	97581885	1842	1843	1843	1842	107
477	20241021	132500	97384789	1844	1844	1844	1844	0
478	20241021	132400	97384789	1844	1843	1844	1842	510
479	20241021	132300	96444969	1842	1842	1842	1842	0
480	20241021	132200	96444969	1842	1842	1842	1842	0
481	20241021	132100	96444969	1842	1842	1842	1842	0
482	20241021	132000	96444969	1842	1842	1842	1842	0
483	20241021	131900	96444969	1842	1842	1842	1842	0
484	20241021	131800	96444969	1842	1842	1842	1842	0
485	20241021	131700	96444969	1842	1842	1842	1842	0
486	20241021	131600	96444969	1842	1842	1842	1842	0
487	20241021	131500	96444969	1842	1842	1842	1842	0
488	20241021	131400	96444969	1842	1842	1842	1842	0
489	20241021	131300	96444969	1842	1842	1842	1842	0
490	20241021	131200	96444969	1842	1843	1843	1842	1724
491	20241021	131100	93268788	1844	1844	1844	1844	200
492	20241021	131000	92899988	1844	1844	1844	1844	250
493	20241021	130900	92438988	1843	1843	1843	1843	276
494	20241021	130800	91930320	1843	1843	1843	1843	251
495	20241021	130700	91467727	1842	1843	1843	1842	127
496	20241021	130600	91233693	1843	1843	1843	1843	341
497	20241021	130500	90605230	1843	1842	1843	1842	543
498	20241021	130400	89604865	1842	1843	1843	1842	711
499	20241021	130300	88294861	1844	1844	1844	1844	13
500	20241021	130200	88270889	1843	1843	1843	1843	4
501	20241021	130100	88263517	1843	1843	1843	1843	0
502	20241021	130000	88263517	1843	1843	1844	1843	553
503	20241021	125900	87243838	1843	1843	1843	1843	101
504	20241021	125800	87057695	1842	1842	1842	1842	132
505	20241021	125700	86814551	1841	1841	1841	1840	2555
506	20241021	125600	82112796	1841	1842	1842	1841	3050
507	20241021	125500	76494746	1842	1842	1842	1842	0
508	20241021	125400	76494746	1842	1842	1842	1842	40
509	20241021	125300	76421066	1841	1841	1841	1841	0
510	20241021	125200	76421066	1841	1841	1841	1841	28
511	20241021	125100	76369518	1841	1841	1841	1841	2
512	20241021	125000	76365836	1838	1837	1838	1837	70
513	20241021	124900	76237231	1836	1836	1836	1836	0
514	20241021	124800	76237231	1836	1836	1836	1836	0
515	20241021	124700	76237231	1836	1837	1837	1836	1271
516	20241021	124600	73902585	1837	1837	1837	1837	17
517	20241021	124500	73871356	1841	1841	1841	1841	0
518	20241021	124400	73871356	1841	1841	1841	1841	0
519	20241021	124300	73871356	1841	1838	1841	1838	2580
520	20241021	124200	69125127	1837	1837	1837	1837	0
521	20241021	124100	69125127	1837	1837	1837	1837	0
522	20241021	124000	69125127	1837	1837	1837	1837	0
523	20241021	123900	69125127	1837	1837	1837	1837	0
524	20241021	123800	69125127	1837	1837	1837	1837	57
525	20241021	123700	69020418	1837	1837	1837	1837	0
526	20241021	123600	69020418	1837	1837	1837	1837	0
527	20241021	123500	69020418	1837	1837	1837	1837	0
528	20241021	123400	69020418	1837	1836	1837	1836	1103
529	20241021	123300	66994244	1836	1836	1836	1836	14
530	20241021	123200	66968540	1835	1835	1835	1835	0
531	20241021	123100	66968540	1835	1835	1835	1835	525
532	20241021	123000	66005165	1835	1835	1835	1835	0
533	20241021	122900	66005165	1835	1836	1836	1835	1003
534	20241021	122800	64163660	1836	1836	1836	1836	1000
535	20241021	122700	62327660	1836	1836	1836	1836	1000
536	20241021	122600	60491660	1835	1835	1835	1835	0
537	20241021	122500	60491660	1835	1835	1835	1835	403
538	20241021	122400	59752155	1835	1835	1835	1835	1500
539	20241021	122300	56999655	1835	1835	1835	1835	0
540	20241021	122200	56999655	1835	1835	1835	1835	365
541	20241021	122100	56329880	1834	1835	1835	1834	19
542	20241021	122000	56295021	1835	1835	1835	1835	500
543	20241021	121900	55377521	1835	1835	1835	1835	2502
544	20241021	121800	50786351	1835	1835	1835	1835	2650
545	20241021	121700	45923601	1835	1835	1835	1835	1000
546	20241021	121600	44088601	1834	1834	1834	1834	12
547	20241021	121500	44066593	1834	1835	1835	1834	3
548	20241021	121400	44061090	1834	1834	1834	1834	1000
549	20241021	121300	42227090	1834	1834	1834	1834	380
550	20241021	121200	41530170	1834	1834	1834	1834	0
551	20241021	121100	41530170	1834	1834	1834	1834	0
552	20241021	121000	41530170	1834	1834	1834	1834	0
553	20241021	120900	41530170	1834	1834	1834	1834	1
554	20241021	120800	41528336	1835	1834	1835	1834	274
555	20241021	120700	41025818	1830	1830	1830	1830	0
556	20241021	120600	41025818	1830	1830	1830	1830	0
557	20241021	120500	41025818	1830	1830	1830	1830	0
558	20241021	120400	41025818	1830	1830	1830	1830	0
559	20241021	120300	41025818	1830	1830	1830	1830	0
560	20241021	120200	41025818	1830	1830	1830	1830	0
561	20241021	120100	41025818	1830	1830	1830	1830	0
562	20241021	120000	41025818	1830	1831	1831	1830	89
563	20241021	115900	40862860	1830	1830	1830	1830	0
564	20241021	115800	40862860	1830	1830	1830	1830	0
565	20241021	115700	40862860	1830	1830	1830	1830	0
566	20241021	115600	40862860	1830	1830	1830	1830	0
567	20241021	115500	40862860	1830	1830	1830	1830	240
568	20241021	115400	40423660	1829	1829	1829	1829	30
569	20241021	115300	40368790	1828	1828	1828	1828	105
570	20241021	115200	40176850	1828	1828	1828	1828	10
571	20241021	115100	40158570	1823	1823	1823	1823	0
572	20241021	115000	40158570	1823	1823	1823	1823	0
573	20241021	114900	40158570	1823	1823	1823	1823	0
574	20241021	114800	40158570	1823	1823	1823	1823	0
575	20241021	114700	40158570	1823	1823	1823	1823	0
576	20241021	114600	40158570	1823	1823	1823	1823	0
577	20241021	114500	40158570	1823	1823	1823	1823	573
578	20241021	114400	39113991	1824	1824	1824	1824	230
579	20241021	114300	38694471	1824	1824	1824	1824	0
580	20241021	114200	38694471	1824	1824	1824	1824	0
581	20241021	114100	38694471	1824	1824	1824	1824	0
582	20241021	114000	38694471	1824	1824	1824	1824	0
583	20241021	113900	38694471	1824	1824	1824	1824	0
584	20241021	113800	38694471	1824	1824	1824	1824	0
585	20241021	113700	38694471	1824	1824	1824	1824	0
586	20241021	113600	38694471	1824	1824	1824	1824	0
587	20241021	113500	38694471	1824	1824	1824	1824	0
588	20241021	113400	38694471	1824	1824	1824	1824	0
589	20241021	113300	38694471	1824	1824	1824	1824	800
590	20241021	113200	37235271	1830	1830	1830	1830	0
591	20241021	113100	37235271	1830	1830	1830	1830	0
592	20241021	113000	37235271	1830	1830	1830	1830	0
593	20241021	112900	37235271	1830	1830	1830	1830	0
594	20241021	112800	37235271	1830	1830	1830	1830	0
595	20241021	112700	37235271	1830	1830	1830	1830	0
596	20241021	112600	37235271	1830	1830	1830	1830	0
597	20241021	112500	37235271	1830	1830	1830	1830	15
598	20241021	112400	37207821	1824	1824	1824	1824	0
599	20241021	112300	37207821	1824	1824	1824	1824	0
600	20241021	112200	37207821	1824	1824	1824	1824	0
601	20241021	112100	37207821	1824	1824	1824	1824	0
602	20241021	112000	37207821	1824	1824	1824	1824	0
603	20241021	111900	37207821	1824	1824	1824	1824	5138
604	20241021	111800	27836109	1824	1824	1824	1824	0
605	20241021	111700	27836109	1824	1824	1824	1824	0
606	20241021	111600	27836109	1824	1824	1824	1824	0
607	20241021	111500	27836109	1824	1824	1824	1824	0
608	20241021	111400	27836109	1824	1824	1824	1824	0
609	20241021	111300	27836109	1824	1824	1824	1824	0
610	20241021	111200	27836109	1824	1824	1824	1824	0
611	20241021	111100	27836109	1824	1824	1824	1824	0
612	20241021	111000	27836109	1824	1824	1824	1824	0
613	20241021	110900	27836109	1824	1824	1824	1824	0
614	20241021	110800	27836109	1824	1824	1824	1824	0
615	20241021	110700	27836109	1824	1824	1824	1824	0
616	20241021	110600	27836109	1824	1824	1824	1824	0
617	20241021	110500	27836109	1824	1824	1824	1824	0
618	20241021	110400	27836109	1824	1824	1824	1824	0
619	20241021	110300	27836109	1824	1824	1824	1824	0
620	20241021	110200	27836109	1824	1824	1824	1824	0
621	20241021	110100	27836109	1824	1824	1824	1824	0
622	20241021	110000	27836109	1824	1824	1824	1824	0
623	20241021	105900	27836109	1824	1824	1824	1824	0
624	20241021	105800	27836109	1824	1824	1824	1824	0
625	20241021	105700	27836109	1824	1824	1824	1824	572
626	20241021	105600	26792781	1826	1826	1826	1826	0
627	20241021	105500	26792781	1826	1826	1826	1826	0
628	20241021	105400	26792781	1826	1826	1826	1826	0
629	20241021	105300	26792781	1826	1826	1826	1826	1500
630	20241021	105200	24053781	1836	1836	1836	1836	4
631	20241021	105100	24046437	1837	1834	1837	1834	798
632	20241021	105000	22581330	1834	1834	1834	1834	0
633	20241021	104900	22581330	1834	1834	1834	1834	475
634	20241021	104800	21710180	1834	1834	1834	1834	25
635	20241021	104700	21664330	1837	1837	1837	1837	128
636	20241021	104600	21429194	1835	1833	1835	1833	1031
637	20241021	104500	19538465	1824	1824	1824	1824	0
638	20241021	104400	19538465	1824	1824	1824	1824	0
639	20241021	104300	19538465	1824	1824	1824	1824	0
640	20241021	104200	19538465	1824	1824	1824	1824	6
641	20241021	104100	19527521	1832	1832	1832	1832	0
642	20241021	104000	19527521	1832	1832	1832	1832	0
643	20241021	103900	19527521	1832	1832	1832	1832	1
644	20241021	103800	19525689	1833	1833	1833	1833	0
645	20241021	103700	19525689	1833	1833	1833	1833	0
646	20241021	103600	19525689	1833	1833	1833	1833	0
647	20241021	103500	19525689	1833	1833	1833	1833	0
648	20241021	103400	19525689	1833	1833	1833	1833	732
649	20241021	103300	18183933	1833	1833	1833	1833	0
650	20241021	103200	18183933	1833	1833	1833	1833	0
651	20241021	103100	18183933	1833	1832	1833	1832	851
652	20241021	103000	16624305	1832	1832	1832	1832	0
653	20241021	102900	16624305	1832	1832	1832	1832	0
654	20241021	102800	16624305	1832	1832	1832	1832	25
655	20241021	102700	16578505	1829	1829	1829	1829	0
656	20241021	102600	16578505	1829	1829	1829	1829	0
657	20241021	102500	16578505	1829	1829	1829	1829	1
658	20241021	102400	16576676	1828	1828	1828	1828	0
659	20241021	102300	16576676	1828	1828	1828	1828	1032
660	20241021	102200	14690180	1821	1821	1821	1821	0
661	20241021	102100	14690180	1821	1821	1821	1821	0
662	20241021	102000	14690180	1821	1821	1821	1821	0
663	20241021	101900	14690180	1821	1821	1821	1821	0
664	20241021	101800	14690180	1821	1821	1821	1821	0
665	20241021	101700	14690180	1821	1821	1821	1821	0
666	20241021	101600	14690180	1821	1821	1821	1821	0
667	20241021	101500	14690180	1821	1821	1821	1821	800
668	20241021	101400	13233380	1828	1828	1828	1828	0
669	20241021	101300	13233380	1828	1828	1828	1828	0
670	20241021	101200	13233380	1828	1828	1828	1828	0
671	20241021	101100	13233380	1828	1828	1828	1828	0
672	20241021	101000	13233380	1828	1828	1828	1828	0
673	20241021	100900	13233380	1828	1828	1828	1828	0
674	20241021	100800	13233380	1828	1828	1828	1828	0
675	20241021	100700	13233380	1828	1828	1828	1828	0
676	20241021	100600	13233380	1828	1828	1828	1828	0
677	20241021	100500	13233380	1828	1828	1828	1828	0
678	20241021	100400	13233380	1828	1828	1828	1828	1
679	20241021	100300	13231552	1828	1828	1828	1828	0
680	20241021	100200	13231552	1828	1828	1828	1828	0
681	20241021	100100	13231552	1828	1828	1828	1828	0
682	20241021	100000	13231552	1828	1828	1828	1828	0
683	20241021	095900	13231552	1828	1828	1828	1828	0
684	20241021	095800	13231552	1828	1828	1828	1828	0
685	20241021	095700	13231552	1828	1828	1828	1828	0
686	20241021	095600	13231552	1828	1828	1828	1828	0
687	20241021	095500	13231552	1828	1828	1828	1828	0
688	20241021	095400	13231552	1828	1827	1828	1827	4
689	20241021	095300	13224243	1811	1811	1811	1811	0
690	20241021	095200	13224243	1811	1811	1811	1811	0
691	20241021	095100	13224243	1811	1811	1811	1811	1
692	20241021	095000	13222432	1811	1820	1820	1811	1727
693	20241021	094900	10088869	1820	1820	1820	1820	0
694	20241021	094800	10088869	1820	1820	1820	1820	64
695	20241021	094700	9972389	1820	1820	1820	1820	10
696	20241021	094600	9954189	1834	1834	1834	1834	11
697	20241021	094500	9934015	1834	1833	1834	1833	13
698	20241021	094400	9910174	1834	1829	1834	1829	5
699	20241021	094300	9901013	1816	1815	1816	1815	149
700	20241021	094200	9630577	1823	1823	1823	1823	0
701	20241021	094100	9630577	1823	1823	1823	1823	0
702	20241021	094000	9630577	1823	1823	1823	1823	55
703	20241021	093900	9530312	1812	1820	1820	1812	147
704	20241021	093800	9263422	1820	1832	1835	1820	309
705	20241021	093700	8700845	1820	1820	1820	1820	0
706	20241021	093600	8700845	1820	1820	1820	1820	0
707	20241021	093500	8700845	1820	1820	1820	1820	1208
708	20241021	093400	6502285	1820	1820	1820	1820	0
709	20241021	093300	6502285	1820	1820	1820	1820	0
710	20241021	093200	6502285	1820	1820	1820	1820	0
711	20241021	093100	6502285	1820	1820	1820	1820	0
712	20241021	093000	6502285	1820	1820	1820	1820	20
713	20241021	092900	6465885	1820	1820	1820	1820	0
714	20241021	092800	6465885	1820	1820	1820	1820	287
715	20241021	092700	5943545	1821	1821	1821	1821	0
716	20241021	092600	5943545	1821	1821	1821	1821	0
717	20241021	092500	5943545	1821	1821	1821	1821	0
718	20241021	092400	5943545	1821	1821	1821	1821	0
719	20241021	092300	5943545	1821	1821	1821	1821	5
720	20241021	092200	5934440	1821	1821	1821	1821	0
721	20241021	092100	5934440	1821	1821	1821	1821	0
722	20241021	092000	5934440	1821	1822	1822	1821	220
723	20241021	091900	5533621	1833	1833	1833	1833	0
724	20241021	091800	5533621	1833	1822	1835	1822	72
725	20241021	091700	5401575	1831	1831	1831	1831	3
726	20241021	091600	5396082	1830	1825	1830	1825	483
727	20241021	091500	4512216	1825	1824	1825	1824	801
728	20241021	091400	3050392	1822	1822	1822	1822	0
729	20241021	091300	3050392	1822	1820	1822	1820	26
730	20241021	091200	3003070	1820	1819	1820	1819	383
731	20241021	091100	2306013	1818	1817	1818	1817	31
732	20241021	091000	2249665	1818	1818	1818	1818	1
733	20241021	090900	2247847	1816	1819	1819	1816	15
734	20241021	090800	2220604	1814	1814	1814	1814	11
735	20241021	090700	2200650	1809	1809	1809	1809	0
736	20241021	090600	2200650	1809	1809	1809	1809	0
737	20241021	090500	2200650	1809	1809	1809	1809	115
738	20241021	090400	1992615	1815	1815	1815	1815	1
739	20241021	090300	1990800	1800	1800	1800	1800	0
740	20241021	090200	1990800	1800	1800	1800	1800	0
741	20241021	090100	1990800	1800	1800	1800	1800	0
742	20241021	090000	1990800	1800	1800	1800	1800	1106