KissMeData/339950/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212100	43216620	1761	1761	1761	1761	553
3	20241023	212000	43216620	1761	1761	1761	1761	0
4	20241023	211900	43216620	1761	1761	1761	1761	0
5	20241023	211800	43216620	1761	1761	1761	1761	0
6	20241023	211700	43216620	1761	1761	1761	1761	0
7	20241023	211600	43216620	1761	1761	1761	1761	0
8	20241023	211500	43216620	1761	1761	1761	1761	0
9	20241023	211400	43216620	1761	1761	1761	1761	0
10	20241023	211300	43216620	1761	1761	1761	1761	0
11	20241023	211200	43216620	1761	1761	1761	1761	0
12	20241023	211100	43216620	1761	1761	1761	1761	0
13	20241023	211000	43216620	1761	1761	1761	1761	0
14	20241023	210900	43216620	1761	1761	1761	1761	0
15	20241023	210800	43216620	1761	1761	1761	1761	0
16	20241023	210700	43216620	1761	1761	1761	1761	0
17	20241023	210600	43216620	1761	1761	1761	1761	0
18	20241023	210500	43216620	1761	1761	1761	1761	0
19	20241023	210400	43216620	1761	1761	1761	1761	0
20	20241023	210300	43216620	1761	1761	1761	1761	0
21	20241023	210200	43216620	1761	1761	1761	1761	0
22	20241023	210100	43216620	1761	1761	1761	1761	0
23	20241023	210000	43216620	1761	1761	1761	1761	0
24	20241023	205900	43216620	1761	1761	1761	1761	0
25	20241023	205800	43216620	1761	1761	1761	1761	0
26	20241023	205700	43216620	1761	1761	1761	1761	0
27	20241023	205600	43216620	1761	1761	1761	1761	0
28	20241023	205500	43216620	1761	1761	1761	1761	0
29	20241023	205400	43216620	1761	1761	1761	1761	0
30	20241023	205300	43216620	1761	1761	1761	1761	0
31	20241023	205200	43216620	1761	1761	1761	1761	0
32	20241023	205100	43216620	1761	1761	1761	1761	553
33	20241023	205000	43216620	1761	1761	1761	1761	0
34	20241023	204900	43216620	1761	1761	1761	1761	0
35	20241023	204800	43216620	1761	1761	1761	1761	0
36	20241023	204700	43216620	1761	1761	1761	1761	0
37	20241023	204600	43216620	1761	1761	1761	1761	0
38	20241023	204500	43216620	1761	1761	1761	1761	0
39	20241023	204400	43216620	1761	1761	1761	1761	0
40	20241023	204300	43216620	1761	1761	1761	1761	0
41	20241023	204200	43216620	1761	1761	1761	1761	0
42	20241023	204100	43216620	1761	1761	1761	1761	0
43	20241023	204000	43216620	1761	1761	1761	1761	0
44	20241023	203900	43216620	1761	1761	1761	1761	0
45	20241023	203800	43216620	1761	1761	1761	1761	0
46	20241023	203700	43216620	1761	1761	1761	1761	0
47	20241023	203600	43216620	1761	1761	1761	1761	0
48	20241023	203500	43216620	1761	1761	1761	1761	0
49	20241023	203400	43216620	1761	1761	1761	1761	0
50	20241023	203300	43216620	1761	1761	1761	1761	0
51	20241023	203200	43216620	1761	1761	1761	1761	0
52	20241023	203100	43216620	1761	1761	1761	1761	0
53	20241023	203000	43216620	1761	1761	1761	1761	0
54	20241023	202900	43216620	1761	1761	1761	1761	0
55	20241023	202800	43216620	1761	1761	1761	1761	0
56	20241023	202700	43216620	1761	1761	1761	1761	0
57	20241023	202600	43216620	1761	1761	1761	1761	0
58	20241023	202500	43216620	1761	1761	1761	1761	0
59	20241023	202400	43216620	1761	1761	1761	1761	0
60	20241023	202300	43216620	1761	1761	1761	1761	0
61	20241023	202200	43216620	1761	1761	1761	1761	0
62	20241023	202100	43216620	1761	1761	1761	1761	553
63	20241023	202000	43216620	1761	1761	1761	1761	0
64	20241023	201900	43216620	1761	1761	1761	1761	0
65	20241023	201800	43216620	1761	1761	1761	1761	0
66	20241023	201700	43216620	1761	1761	1761	1761	0
67	20241023	201600	43216620	1761	1761	1761	1761	0
68	20241023	201500	43216620	1761	1761	1761	1761	0
69	20241023	201400	43216620	1761	1761	1761	1761	0
70	20241023	201300	43216620	1761	1761	1761	1761	0
71	20241023	201200	43216620	1761	1761	1761	1761	0
72	20241023	201100	43216620	1761	1761	1761	1761	0
73	20241023	201000	43216620	1761	1761	1761	1761	0
74	20241023	200900	43216620	1761	1761	1761	1761	0
75	20241023	200800	43216620	1761	1761	1761	1761	0
76	20241023	200700	43216620	1761	1761	1761	1761	0
77	20241023	200600	43216620	1761	1761	1761	1761	0
78	20241023	200500	43216620	1761	1761	1761	1761	0
79	20241023	200400	43216620	1761	1761	1761	1761	0
80	20241023	200300	43216620	1761	1761	1761	1761	0
81	20241023	200200	43216620	1761	1761	1761	1761	0
82	20241023	200100	43216620	1761	1761	1761	1761	0
83	20241023	200000	43216620	1761	1761	1761	1761	0
84	20241023	195900	43216620	1761	1761	1761	1761	0
85	20241023	195800	43216620	1761	1761	1761	1761	0
86	20241023	195700	43216620	1761	1761	1761	1761	0
87	20241023	195600	43216620	1761	1761	1761	1761	0
88	20241023	195500	43216620	1761	1761	1761	1761	0
89	20241023	195400	43216620	1761	1761	1761	1761	0
90	20241023	195300	43216620	1761	1761	1761	1761	0
91	20241023	195200	43216620	1761	1761	1761	1761	0
92	20241023	195100	43216620	1761	1761	1761	1761	553
93	20241023	195000	43216620	1761	1761	1761	1761	0
94	20241023	194900	43216620	1761	1761	1761	1761	0
95	20241023	194800	43216620	1761	1761	1761	1761	0
96	20241023	194700	43216620	1761	1761	1761	1761	0
97	20241023	194600	43216620	1761	1761	1761	1761	0
98	20241023	194500	43216620	1761	1761	1761	1761	0
99	20241023	194400	43216620	1761	1761	1761	1761	0
100	20241023	194300	43216620	1761	1761	1761	1761	0
101	20241023	194200	43216620	1761	1761	1761	1761	0
102	20241023	194100	43216620	1761	1761	1761	1761	0
103	20241023	194000	43216620	1761	1761	1761	1761	0
104	20241023	193900	43216620	1761	1761	1761	1761	0
105	20241023	193800	43216620	1761	1761	1761	1761	0
106	20241023	193700	43216620	1761	1761	1761	1761	0
107	20241023	193600	43216620	1761	1761	1761	1761	0
108	20241023	193500	43216620	1761	1761	1761	1761	0
109	20241023	193400	43216620	1761	1761	1761	1761	0
110	20241023	193300	43216620	1761	1761	1761	1761	0
111	20241023	193200	43216620	1761	1761	1761	1761	0
112	20241023	193100	43216620	1761	1761	1761	1761	0
113	20241023	193000	43216620	1761	1761	1761	1761	0
114	20241023	192900	43216620	1761	1761	1761	1761	0
115	20241023	192800	43216620	1761	1761	1761	1761	0
116	20241023	192700	43216620	1761	1761	1761	1761	0
117	20241023	192600	43216620	1761	1761	1761	1761	0
118	20241023	192500	43216620	1761	1761	1761	1761	0
119	20241023	192400	43216620	1761	1761	1761	1761	0
120	20241023	192300	43216620	1761	1761	1761	1761	0
121	20241023	192200	43216620	1761	1761	1761	1761	0
122	20241023	192100	43216620	1761	1761	1761	1761	553
123	20241023	192000	43216620	1761	1761	1761	1761	0
124	20241023	191900	43216620	1761	1761	1761	1761	0
125	20241023	191800	43216620	1761	1761	1761	1761	0
126	20241023	191700	43216620	1761	1761	1761	1761	0
127	20241023	191600	43216620	1761	1761	1761	1761	0
128	20241023	191500	43216620	1761	1761	1761	1761	0
129	20241023	191400	43216620	1761	1761	1761	1761	0
130	20241023	191300	43216620	1761	1761	1761	1761	0
131	20241023	191200	43216620	1761	1761	1761	1761	0
132	20241023	191100	43216620	1761	1761	1761	1761	0
133	20241023	191000	43216620	1761	1761	1761	1761	0
134	20241023	190900	43216620	1761	1761	1761	1761	0
135	20241023	190800	43216620	1761	1761	1761	1761	0
136	20241023	190700	43216620	1761	1761	1761	1761	0
137	20241023	190600	43216620	1761	1761	1761	1761	0
138	20241023	190500	43216620	1761	1761	1761	1761	0
139	20241023	190400	43216620	1761	1761	1761	1761	0
140	20241023	190300	43216620	1761	1761	1761	1761	0
141	20241023	190200	43216620	1761	1761	1761	1761	0
142	20241023	190100	43216620	1761	1761	1761	1761	0
143	20241023	190000	43216620	1761	1761	1761	1761	0
144	20241023	185900	43216620	1761	1761	1761	1761	0
145	20241023	185800	43216620	1761	1761	1761	1761	0
146	20241023	185700	43216620	1761	1761	1761	1761	0
147	20241023	185600	43216620	1761	1761	1761	1761	0
148	20241023	185500	43216620	1761	1761	1761	1761	0
149	20241023	185400	43216620	1761	1761	1761	1761	0
150	20241023	185300	43216620	1761	1761	1761	1761	0
151	20241023	185200	43216620	1761	1761	1761	1761	0
152	20241023	185100	43216620	1761	1761	1761	1761	553
153	20241023	185000	43216620	1761	1761	1761	1761	0
154	20241023	184900	43216620	1761	1761	1761	1761	0
155	20241023	184800	43216620	1761	1761	1761	1761	0
156	20241023	184700	43216620	1761	1761	1761	1761	0
157	20241023	184600	43216620	1761	1761	1761	1761	0
158	20241023	184500	43216620	1761	1761	1761	1761	0
159	20241023	184400	43216620	1761	1761	1761	1761	0
160	20241023	184300	43216620	1761	1761	1761	1761	0
161	20241023	184200	43216620	1761	1761	1761	1761	0
162	20241023	184100	43216620	1761	1761	1761	1761	0
163	20241023	184000	43216620	1761	1761	1761	1761	0
164	20241023	183900	43216620	1761	1761	1761	1761	0
165	20241023	183800	43216620	1761	1761	1761	1761	0
166	20241023	183700	43216620	1761	1761	1761	1761	0
167	20241023	183600	43216620	1761	1761	1761	1761	0
168	20241023	183500	43216620	1761	1761	1761	1761	0
169	20241023	183400	43216620	1761	1761	1761	1761	0
170	20241023	183300	43216620	1761	1761	1761	1761	0
171	20241023	183200	43216620	1761	1761	1761	1761	0
172	20241023	183100	43216620	1761	1761	1761	1761	0
173	20241023	183000	43216620	1761	1761	1761	1761	0
174	20241023	182900	43216620	1761	1761	1761	1761	0
175	20241023	182800	43216620	1761	1761	1761	1761	0
176	20241023	182700	43216620	1761	1761	1761	1761	0
177	20241023	182600	43216620	1761	1761	1761	1761	0
178	20241023	182500	43216620	1761	1761	1761	1761	0
179	20241023	182400	43216620	1761	1761	1761	1761	0
180	20241023	182300	43216620	1761	1761	1761	1761	0
181	20241023	182200	43216620	1761	1761	1761	1761	0
182	20241023	182100	43216620	1761	1761	1761	1761	553
183	20241023	182000	43216620	1761	1761	1761	1761	0
184	20241023	181900	43216620	1761	1761	1761	1761	0
185	20241023	181800	43216620	1761	1761	1761	1761	0
186	20241023	181700	43216620	1761	1761	1761	1761	0
187	20241023	181600	43216620	1761	1761	1761	1761	0
188	20241023	181500	43216620	1761	1761	1761	1761	0
189	20241023	181400	43216620	1761	1761	1761	1761	0
190	20241023	181300	43216620	1761	1761	1761	1761	0
191	20241023	181200	43216620	1761	1761	1761	1761	0
192	20241023	181100	43216620	1761	1761	1761	1761	0
193	20241023	181000	43216620	1761	1761	1761	1761	0
194	20241023	180900	43216620	1761	1761	1761	1761	0
195	20241023	180800	43216620	1761	1761	1761	1761	0
196	20241023	180700	43216620	1761	1761	1761	1761	0
197	20241023	180600	43216620	1761	1761	1761	1761	0
198	20241023	180500	43216620	1761	1761	1761	1761	0
199	20241023	180400	43216620	1761	1761	1761	1761	0
200	20241023	180300	43216620	1761	1761	1761	1761	0
201	20241023	180200	43216620	1761	1761	1761	1761	0
202	20241023	180100	43216620	1761	1761	1761	1761	0
203	20241023	180000	43216620	1761	1761	1761	1761	0
204	20241023	175900	43216620	1761	1761	1761	1761	0
205	20241023	175800	43216620	1761	1761	1761	1761	0
206	20241023	175700	43216620	1761	1761	1761	1761	0
207	20241023	175600	43216620	1761	1761	1761	1761	0
208	20241023	175500	43216620	1761	1761	1761	1761	0
209	20241023	175400	43216620	1761	1761	1761	1761	0
210	20241023	175300	43216620	1761	1761	1761	1761	0
211	20241023	175200	43216620	1761	1761	1761	1761	0
212	20241023	175100	43216620	1761	1761	1761	1761	553
213	20241023	175000	43216620	1761	1761	1761	1761	0
214	20241023	174900	43216620	1761	1761	1761	1761	0
215	20241023	174800	43216620	1761	1761	1761	1761	0
216	20241023	174700	43216620	1761	1761	1761	1761	0
217	20241023	174600	43216620	1761	1761	1761	1761	0
218	20241023	174500	43216620	1761	1761	1761	1761	0
219	20241023	174400	43216620	1761	1761	1761	1761	0
220	20241023	174300	43216620	1761	1761	1761	1761	0
221	20241023	174200	43216620	1761	1761	1761	1761	0
222	20241023	174100	43216620	1761	1761	1761	1761	0
223	20241023	174000	43216620	1761	1761	1761	1761	0
224	20241023	173900	43216620	1761	1761	1761	1761	0
225	20241023	173800	43216620	1761	1761	1761	1761	0
226	20241023	173700	43216620	1761	1761	1761	1761	0
227	20241023	173600	43216620	1761	1761	1761	1761	0
228	20241023	173500	43216620	1761	1761	1761	1761	0
229	20241023	173400	43216620	1761	1761	1761	1761	0
230	20241023	173300	43216620	1761	1761	1761	1761	0
231	20241023	173200	43216620	1761	1761	1761	1761	0
232	20241023	173100	43216620	1761	1761	1761	1761	0
233	20241023	173000	43216620	1761	1761	1761	1761	0
234	20241023	172900	43216620	1761	1761	1761	1761	0
235	20241023	172800	43216620	1761	1761	1761	1761	0
236	20241023	172700	43216620	1761	1761	1761	1761	0
237	20241023	172600	43216620	1761	1761	1761	1761	0
238	20241023	172500	43216620	1761	1761	1761	1761	0
239	20241023	172400	43216620	1761	1761	1761	1761	0
240	20241023	172300	43216620	1761	1761	1761	1761	0
241	20241023	172200	43216620	1761	1761	1761	1761	0
242	20241023	172100	43216620	1761	1761	1761	1761	553
243	20241023	172000	43216620	1761	1761	1761	1761	0
244	20241023	171900	43216620	1761	1761	1761	1761	0
245	20241023	171800	43216620	1761	1761	1761	1761	0
246	20241023	171700	43216620	1761	1761	1761	1761	0
247	20241023	171600	43216620	1761	1761	1761	1761	0
248	20241023	171500	43216620	1761	1761	1761	1761	0
249	20241023	171400	43216620	1761	1761	1761	1761	0
250	20241023	171300	43216620	1761	1761	1761	1761	0
251	20241023	171200	43216620	1761	1761	1761	1761	0
252	20241023	171100	43216620	1761	1761	1761	1761	0
253	20241023	171000	43216620	1761	1761	1761	1761	0
254	20241023	170900	43216620	1761	1761	1761	1761	0
255	20241023	170800	43216620	1761	1761	1761	1761	0
256	20241023	170700	43216620	1761	1761	1761	1761	0
257	20241023	170600	43216620	1761	1761	1761	1761	0
258	20241023	170500	43216620	1761	1761	1761	1761	0
259	20241023	170400	43216620	1761	1761	1761	1761	0
260	20241023	170300	43216620	1761	1761	1761	1761	0
261	20241023	170200	43216620	1761	1761	1761	1761	0
262	20241023	170100	43216620	1761	1761	1761	1761	0
263	20241023	170000	43216620	1761	1761	1761	1761	0
264	20241023	165900	43216620	1761	1761	1761	1761	0
265	20241023	165800	43216620	1761	1761	1761	1761	0
266	20241023	165700	43216620	1761	1761	1761	1761	0
267	20241023	165600	43216620	1761	1761	1761	1761	0
268	20241023	165500	43216620	1761	1761	1761	1761	0
269	20241023	165400	43216620	1761	1761	1761	1761	0
270	20241023	165300	43216620	1761	1761	1761	1761	0
271	20241023	165200	43216620	1761	1761	1761	1761	0
272	20241023	165100	43216620	1761	1761	1761	1761	553
273	20241023	165000	43216620	1761	1761	1761	1761	0
274	20241023	164900	43216620	1761	1761	1761	1761	0
275	20241023	164800	43216620	1761	1761	1761	1761	0
276	20241023	164700	43216620	1761	1761	1761	1761	0
277	20241023	164600	43216620	1761	1761	1761	1761	0
278	20241023	164500	43216620	1761	1761	1761	1761	0
279	20241023	164400	43216620	1761	1761	1761	1761	0
280	20241023	164300	43216620	1761	1761	1761	1761	0
281	20241023	164200	43216620	1761	1761	1761	1761	0
282	20241023	164100	43216620	1761	1761	1761	1761	0
283	20241023	164000	43216620	1761	1761	1761	1761	0
284	20241023	163900	43216620	1761	1761	1761	1761	0
285	20241023	163800	43216620	1761	1761	1761	1761	0
286	20241023	163700	43216620	1761	1761	1761	1761	0
287	20241023	163600	43216620	1761	1761	1761	1761	0
288	20241023	163500	43216620	1761	1761	1761	1761	0
289	20241023	163400	43216620	1761	1761	1761	1761	0
290	20241023	163300	43216620	1761	1761	1761	1761	0
291	20241023	163200	43216620	1761	1761	1761	1761	0
292	20241023	163100	43216620	1761	1761	1761	1761	0
293	20241023	163000	43216620	1761	1761	1761	1761	0
294	20241023	162900	43216620	1761	1761	1761	1761	0
295	20241023	162800	43216620	1761	1761	1761	1761	0
296	20241023	162700	43216620	1761	1761	1761	1761	0
297	20241023	162600	43216620	1761	1761	1761	1761	0
298	20241023	162500	43216620	1761	1761	1761	1761	0
299	20241023	162400	43216620	1761	1761	1761	1761	0
300	20241023	162300	43216620	1761	1761	1761	1761	0
301	20241023	162200	43216620	1761	1761	1761	1761	0
302	20241023	162100	43216620	1761	1761	1761	1761	553
303	20241023	162000	43216620	1761	1761	1761	1761	0
304	20241023	161900	43216620	1761	1761	1761	1761	0
305	20241023	161800	43216620	1761	1761	1761	1761	0
306	20241023	161700	43216620	1761	1761	1761	1761	0
307	20241023	161600	43216620	1761	1761	1761	1761	0
308	20241023	161500	43216620	1761	1761	1761	1761	0
309	20241023	161400	43216620	1761	1761	1761	1761	0
310	20241023	161300	43216620	1761	1761	1761	1761	0
311	20241023	161200	43216620	1761	1761	1761	1761	0
312	20241023	161100	43216620	1761	1761	1761	1761	0
313	20241023	161000	43216620	1761	1761	1761	1761	0
314	20241023	160900	43216620	1761	1761	1761	1761	0
315	20241023	160800	43216620	1761	1761	1761	1761	0
316	20241023	160700	43216620	1761	1761	1761	1761	0
317	20241023	160600	43216620	1761	1761	1761	1761	0
318	20241023	160500	43216620	1761	1761	1761	1761	0
319	20241023	160400	43216620	1761	1761	1761	1761	0
320	20241023	160300	43216620	1761	1761	1761	1761	0
321	20241023	160200	43216620	1761	1761	1761	1761	0
322	20241023	160100	43216620	1761	1761	1761	1761	0
323	20241023	160000	43216620	1761	1761	1761	1761	0
324	20241023	155900	43216620	1761	1761	1761	1761	0
325	20241023	155800	43216620	1761	1761	1761	1761	0
326	20241023	155700	43216620	1761	1761	1761	1761	0
327	20241023	155600	43216620	1761	1761	1761	1761	0
328	20241023	155500	43216620	1761	1761	1761	1761	0
329	20241023	155400	43216620	1761	1761	1761	1761	0
330	20241023	155300	43216620	1761	1761	1761	1761	0
331	20241023	155200	43216620	1761	1761	1761	1761	0
332	20241023	155100	43216620	1761	1761	1761	1761	553
333	20241023	155000	43216620	1761	1761	1761	1761	0
334	20241023	154900	43216620	1761	1761	1761	1761	0
335	20241023	154800	43216620	1761	1761	1761	1761	0
336	20241023	154700	43216620	1761	1761	1761	1761	0
337	20241023	154600	43216620	1761	1761	1761	1761	0
338	20241023	154500	43216620	1761	1761	1761	1761	0
339	20241023	154400	43216620	1761	1761	1761	1761	0
340	20241023	154300	43216620	1761	1761	1761	1761	0
341	20241023	154200	43216620	1761	1761	1761	1761	0
342	20241023	154100	43216620	1761	1761	1761	1761	0
343	20241023	154000	43216620	1761	1761	1761	1761	0
344	20241023	153900	43216620	1761	1761	1761	1761	0
345	20241023	153800	43216620	1761	1761	1761	1761	0
346	20241023	153700	43216620	1761	1761	1761	1761	0
347	20241023	153600	43216620	1761	1761	1761	1761	0
348	20241023	153500	43216620	1761	1761	1761	1761	0
349	20241023	153400	43216620	1761	1761	1761	1761	0
350	20241023	153300	43216620	1761	1761	1761	1761	0
351	20241023	153200	43216620	1761	1761	1761	1761	0
352	20241023	153100	43216620	1761	1761	1761	1761	0
353	20241023	153000	43216620	1761	1761	1761	1761	553
354	20241023	152900	42242787	1761	1761	1761	1761	0
355	20241023	152800	42242787	1761	1761	1761	1761	0
356	20241023	152700	42242787	1761	1761	1761	1761	0
357	20241023	152600	42242787	1761	1761	1761	1761	0
358	20241023	152500	42242787	1761	1761	1761	1761	0
359	20241023	152400	42242787	1761	1761	1761	1761	0
360	20241023	152300	42242787	1761	1761	1761	1761	0
361	20241023	152200	42242787	1761	1761	1761	1761	0
362	20241023	152100	42242787	1761	1761	1761	1761	0
363	20241023	152000	42242787	1761	1761	1761	1761	0
364	20241023	151900	42242787	1761	1761	1761	1761	0
365	20241023	151800	42242787	1761	1754	1761	1751	2473
366	20241023	151700	37909264	1754	1754	1754	1754	400
367	20241023	151600	37207664	1755	1755	1755	1755	0
368	20241023	151500	37207664	1755	1755	1755	1755	0
369	20241023	151400	37207664	1755	1755	1755	1755	128
370	20241023	151300	36983024	1755	1755	1755	1755	0
371	20241023	151200	36983024	1755	1755	1755	1755	146
372	20241023	151100	36726794	1756	1756	1756	1756	31
373	20241023	151000	36672358	1757	1757	1757	1757	0
374	20241023	150900	36672358	1757	1757	1757	1757	0
375	20241023	150800	36672358	1757	1757	1757	1757	0
376	20241023	150700	36672358	1757	1757	1757	1757	0
377	20241023	150600	36672358	1757	1757	1757	1757	1
378	20241023	150500	36670601	1757	1757	1757	1757	0
379	20241023	150400	36670601	1757	1757	1757	1757	50
380	20241023	150300	36582751	1756	1756	1756	1756	0
381	20241023	150200	36582751	1756	1756	1756	1756	0
382	20241023	150100	36582751	1756	1756	1756	1756	0
383	20241023	150000	36582751	1756	1756	1756	1756	0
384	20241023	145900	36582751	1756	1756	1756	1756	0
385	20241023	145800	36582751	1756	1756	1756	1756	0
386	20241023	145700	36582751	1756	1756	1756	1756	0
387	20241023	145600	36582751	1756	1756	1756	1756	300
388	20241023	145500	36055951	1757	1757	1757	1757	0
389	20241023	145400	36055951	1757	1757	1757	1757	3
390	20241023	145300	36050680	1758	1758	1758	1758	0
391	20241023	145200	36050680	1758	1758	1758	1758	0
392	20241023	145100	36050680	1758	1758	1758	1758	0
393	20241023	145000	36050680	1758	1758	1758	1758	0
394	20241023	144900	36050680	1758	1758	1758	1758	33
395	20241023	144800	35992666	1758	1758	1758	1758	0
396	20241023	144700	35992666	1758	1760	1760	1758	283
397	20241023	144600	35495144	1760	1760	1760	1760	0
398	20241023	144500	35495144	1760	1760	1760	1760	0
399	20241023	144400	35495144	1760	1760	1760	1760	0
400	20241023	144300	35495144	1760	1760	1760	1760	0
401	20241023	144200	35495144	1760	1760	1760	1760	0
402	20241023	144100	35495144	1760	1760	1760	1760	0
403	20241023	144000	35495144	1760	1760	1760	1760	0
404	20241023	143900	35495144	1760	1760	1760	1760	20
405	20241023	143800	35459944	1760	1760	1760	1760	0
406	20241023	143700	35459944	1760	1760	1760	1760	2
407	20241023	143600	35456424	1761	1758	1761	1758	346
408	20241023	143500	34848054	1758	1758	1758	1758	0
409	20241023	143400	34848054	1758	1758	1758	1758	0
410	20241023	143300	34848054	1758	1758	1758	1758	0
411	20241023	143200	34848054	1758	1758	1758	1758	0
412	20241023	143100	34848054	1758	1758	1758	1758	0
413	20241023	143000	34848054	1758	1758	1758	1758	0
414	20241023	142900	34848054	1758	1758	1758	1758	0
415	20241023	142800	34848054	1758	1758	1758	1758	0
416	20241023	142700	34848054	1758	1758	1758	1758	0
417	20241023	142600	34848054	1758	1758	1758	1758	0
418	20241023	142500	34848054	1758	1758	1758	1758	1
419	20241023	142400	34846296	1758	1758	1758	1758	0
420	20241023	142300	34846296	1758	1758	1758	1758	33
421	20241023	142200	34788282	1756	1756	1756	1756	0
422	20241023	142100	34788282	1756	1756	1756	1756	0
423	20241023	142000	34788282	1756	1756	1756	1756	0
424	20241023	141900	34788282	1756	1756	1756	1756	36
425	20241023	141800	34725066	1753	1754	1756	1753	2135
426	20241023	141700	30980623	1755	1756	1756	1755	513
427	20241023	141600	30080194	1757	1757	1757	1756	146
428	20241023	141500	29823801	1756	1756	1756	1756	0
429	20241023	141400	29823801	1756	1756	1756	1756	0
430	20241023	141300	29823801	1756	1756	1756	1756	0
431	20241023	141200	29823801	1756	1756	1756	1756	0
432	20241023	141100	29823801	1756	1756	1756	1756	0
433	20241023	141000	29823801	1756	1756	1756	1756	0
434	20241023	140900	29823801	1756	1756	1756	1756	0
435	20241023	140800	29823801	1756	1756	1756	1756	0
436	20241023	140700	29823801	1756	1756	1756	1756	0
437	20241023	140600	29823801	1756	1756	1756	1756	0
438	20241023	140500	29823801	1756	1756	1756	1756	0
439	20241023	140400	29823801	1756	1756	1756	1756	0
440	20241023	140300	29823801	1756	1756	1756	1756	0
441	20241023	140200	29823801	1756	1756	1756	1756	0
442	20241023	140100	29823801	1756	1756	1756	1756	0
443	20241023	140000	29823801	1756	1756	1756	1756	0
444	20241023	135900	29823801	1756	1756	1756	1756	0
445	20241023	135800	29823801	1756	1756	1756	1756	284
446	20241023	135700	29325097	1756	1756	1756	1756	0
447	20241023	135600	29325097	1756	1756	1756	1756	0
448	20241023	135500	29325097	1756	1757	1757	1756	300
449	20241023	135400	28798197	1757	1757	1757	1757	1
450	20241023	135300	28796440	1760	1760	1760	1760	31
451	20241023	135200	28741880	1760	1760	1760	1760	10
452	20241023	135100	28724280	1757	1757	1757	1757	63
453	20241023	135000	28613589	1757	1757	1757	1757	0
454	20241023	134900	28613589	1757	1757	1757	1757	0
455	20241023	134800	28613589	1757	1757	1757	1757	0
456	20241023	134700	28613589	1757	1757	1757	1757	0
457	20241023	134600	28613589	1757	1757	1757	1757	0
458	20241023	134500	28613589	1757	1757	1757	1757	0
459	20241023	134400	28613589	1757	1758	1758	1757	184
460	20241023	134300	28290298	1760	1760	1760	1760	0
461	20241023	134200	28290298	1760	1760	1760	1760	0
462	20241023	134100	28290298	1760	1760	1760	1760	100
463	20241023	134000	28114298	1761	1761	1761	1761	0
464	20241023	133900	28114298	1761	1761	1761	1761	0
465	20241023	133800	28114298	1761	1761	1761	1761	0
466	20241023	133700	28114298	1761	1761	1761	1761	0
467	20241023	133600	28114298	1761	1761	1761	1761	35
468	20241023	133500	28052663	1761	1761	1761	1761	0
469	20241023	133400	28052663	1761	1761	1761	1761	0
470	20241023	133300	28052663	1761	1761	1761	1761	0
471	20241023	133200	28052663	1761	1761	1761	1761	0
472	20241023	133100	28052663	1761	1761	1761	1761	0
473	20241023	133000	28052663	1761	1761	1761	1761	0
474	20241023	132900	28052663	1761	1761	1761	1761	0
475	20241023	132800	28052663	1761	1761	1761	1761	0
476	20241023	132700	28052663	1761	1761	1761	1761	0
477	20241023	132600	28052663	1761	1761	1761	1761	0
478	20241023	132500	28052663	1761	1761	1761	1761	0
479	20241023	132400	28052663	1761	1761	1761	1761	0
480	20241023	132300	28052663	1761	1761	1761	1761	11
481	20241023	132200	28033292	1761	1761	1761	1761	0
482	20241023	132100	28033292	1761	1761	1761	1761	0
483	20241023	132000	28033292	1761	1761	1761	1761	0
484	20241023	131900	28033292	1761	1761	1761	1761	14
485	20241023	131800	28008638	1761	1761	1761	1761	0
486	20241023	131700	28008638	1761	1761	1761	1761	0
487	20241023	131600	28008638	1761	1761	1761	1761	0
488	20241023	131500	28008638	1761	1761	1761	1761	0
489	20241023	131400	28008638	1761	1761	1761	1761	0
490	20241023	131300	28008638	1761	1761	1761	1761	0
491	20241023	131200	28008638	1761	1761	1761	1761	0
492	20241023	131100	28008638	1761	1761	1761	1761	0
493	20241023	131000	28008638	1761	1761	1761	1761	36
494	20241023	130900	27945242	1756	1756	1756	1756	2
495	20241023	130800	27941730	1756	1756	1756	1756	0
496	20241023	130700	27941730	1756	1756	1756	1756	2
497	20241023	130600	27938218	1756	1756	1756	1756	10
498	20241023	130500	27920658	1755	1755	1755	1755	0
499	20241023	130400	27920658	1755	1755	1755	1755	0
500	20241023	130300	27920658	1755	1755	1755	1755	101
501	20241023	130200	27743403	1754	1754	1754	1754	250
502	20241023	130100	27304903	1754	1754	1754	1754	1
503	20241023	130000	27303149	1754	1754	1754	1754	0
504	20241023	125900	27303149	1754	1754	1754	1754	0
505	20241023	125800	27303149	1754	1754	1754	1754	0
506	20241023	125700	27303149	1754	1754	1754	1754	0
507	20241023	125600	27303149	1754	1754	1754	1754	279
508	20241023	125500	26813783	1761	1761	1761	1761	20
509	20241023	125400	26778563	1761	1761	1761	1761	0
510	20241023	125300	26778563	1761	1761	1761	1761	0
511	20241023	125200	26778563	1761	1761	1761	1761	0
512	20241023	125100	26778563	1761	1761	1761	1761	0
513	20241023	125000	26778563	1761	1761	1761	1761	0
514	20241023	124900	26778563	1761	1761	1761	1761	0
515	20241023	124800	26778563	1761	1761	1761	1761	0
516	20241023	124700	26778563	1761	1761	1761	1761	0
517	20241023	124600	26778563	1761	1761	1761	1761	0
518	20241023	124500	26778563	1761	1761	1761	1761	0
519	20241023	124400	26778563	1761	1761	1761	1761	0
520	20241023	124300	26778563	1761	1761	1761	1761	0
521	20241023	124200	26778563	1761	1761	1761	1761	0
522	20241023	124100	26778563	1761	1761	1761	1761	30
523	20241023	124000	26725733	1762	1762	1762	1762	0
524	20241023	123900	26725733	1762	1762	1762	1762	0
525	20241023	123800	26725733	1762	1762	1762	1762	0
526	20241023	123700	26725733	1762	1762	1762	1762	0
527	20241023	123600	26725733	1762	1762	1762	1762	0
528	20241023	123500	26725733	1762	1762	1762	1762	10
529	20241023	123400	26708113	1763	1763	1763	1763	0
530	20241023	123300	26708113	1763	1763	1763	1763	0
531	20241023	123200	26708113	1763	1763	1763	1763	0
532	20241023	123100	26708113	1763	1763	1763	1763	0
533	20241023	123000	26708113	1763	1763	1763	1763	17
534	20241023	122900	26678142	1753	1753	1753	1753	0
535	20241023	122800	26678142	1753	1753	1753	1753	0
536	20241023	122700	26678142	1753	1753	1753	1753	0
537	20241023	122600	26678142	1753	1753	1753	1753	0
538	20241023	122500	26678142	1753	1753	1753	1753	0
539	20241023	122400	26678142	1753	1753	1753	1753	0
540	20241023	122300	26678142	1753	1753	1753	1753	0
541	20241023	122200	26678142	1753	1753	1753	1753	0
542	20241023	122100	26678142	1753	1753	1753	1753	0
543	20241023	122000	26678142	1753	1753	1753	1753	0
544	20241023	121900	26678142	1753	1753	1753	1753	0
545	20241023	121800	26678142	1753	1753	1753	1753	0
546	20241023	121700	26678142	1753	1753	1753	1753	0
547	20241023	121600	26678142	1753	1753	1753	1753	0
548	20241023	121500	26678142	1753	1753	1753	1753	0
549	20241023	121400	26678142	1753	1753	1753	1753	0
550	20241023	121300	26678142	1753	1753	1753	1753	0
551	20241023	121200	26678142	1753	1753	1753	1753	0
552	20241023	121100	26678142	1753	1753	1753	1753	0
553	20241023	121000	26678142	1753	1753	1753	1753	0
554	20241023	120900	26678142	1753	1753	1753	1753	0
555	20241023	120800	26678142	1753	1753	1753	1753	0
556	20241023	120700	26678142	1753	1753	1753	1753	0
557	20241023	120600	26678142	1753	1753	1753	1753	0
558	20241023	120500	26678142	1753	1753	1753	1753	0
559	20241023	120400	26678142	1753	1755	1755	1753	45
560	20241023	120300	26599219	1762	1762	1762	1762	0
561	20241023	120200	26599219	1762	1762	1762	1762	0
562	20241023	120100	26599219	1762	1762	1762	1762	12
563	20241023	120000	26578075	1762	1762	1762	1762	0
564	20241023	115900	26578075	1762	1762	1762	1762	0
565	20241023	115800	26578075	1762	1762	1762	1762	23
566	20241023	115700	26537549	1762	1762	1762	1762	0
567	20241023	115600	26537549	1762	1762	1762	1762	2
568	20241023	115500	26534025	1760	1760	1760	1760	255
569	20241023	115400	26085225	1763	1763	1763	1763	0
570	20241023	115300	26085225	1763	1763	1763	1763	0
571	20241023	115200	26085225	1763	1763	1763	1763	0
572	20241023	115100	26085225	1763	1763	1763	1763	0
573	20241023	115000	26085225	1763	1763	1763	1763	0
574	20241023	114900	26085225	1763	1763	1763	1763	0
575	20241023	114800	26085225	1763	1763	1763	1763	2
576	20241023	114700	26081699	1761	1761	1761	1761	0
577	20241023	114600	26081699	1761	1761	1761	1761	78
578	20241023	114500	25944341	1763	1763	1763	1763	0
579	20241023	114400	25944341	1763	1763	1763	1763	0
580	20241023	114300	25944341	1763	1763	1763	1763	0
581	20241023	114200	25944341	1763	1763	1763	1763	0
582	20241023	114100	25944341	1763	1763	1763	1763	0
583	20241023	114000	25944341	1763	1763	1763	1763	0
584	20241023	113900	25944341	1763	1761	1763	1761	248
585	20241023	113800	25507561	1763	1763	1763	1763	0
586	20241023	113700	25507561	1763	1763	1763	1763	0
587	20241023	113600	25507561	1763	1763	1763	1763	0
588	20241023	113500	25507561	1763	1763	1763	1763	0
589	20241023	113400	25507561	1763	1763	1763	1763	0
590	20241023	113300	25507561	1763	1763	1763	1763	0
591	20241023	113200	25507561	1763	1763	1763	1763	20
592	20241023	113100	25472301	1763	1763	1763	1763	0
593	20241023	113000	25472301	1763	1763	1763	1763	0
594	20241023	112900	25472301	1763	1762	1763	1762	76
595	20241023	112800	25338369	1762	1762	1762	1762	58
596	20241023	112700	25236173	1762	1762	1762	1762	0
597	20241023	112600	25236173	1762	1762	1762	1762	0
598	20241023	112500	25236173	1762	1762	1762	1762	2
599	20241023	112400	25232649	1763	1763	1763	1763	0
600	20241023	112300	25232649	1763	1763	1763	1763	0
601	20241023	112200	25232649	1763	1763	1763	1763	0
602	20241023	112100	25232649	1763	1763	1763	1763	0
603	20241023	112000	25232649	1763	1763	1763	1763	69
604	20241023	111900	25111002	1763	1763	1763	1763	0
605	20241023	111800	25111002	1763	1763	1764	1763	629
606	20241023	111700	24002019	1763	1763	1763	1763	0
607	20241023	111600	24002019	1763	1763	1763	1763	0
608	20241023	111500	24002019	1763	1763	1763	1763	0
609	20241023	111400	24002019	1763	1763	1763	1763	0
610	20241023	111300	24002019	1763	1763	1763	1763	0
611	20241023	111200	24002019	1763	1763	1763	1763	0
612	20241023	111100	24002019	1763	1763	1763	1763	0
613	20241023	111000	24002019	1763	1763	1763	1763	0
614	20241023	110900	24002019	1763	1763	1763	1763	0
615	20241023	110800	24002019	1763	1763	1763	1763	0
616	20241023	110700	24002019	1763	1763	1763	1763	0
617	20241023	110600	24002019	1763	1763	1763	1763	0
618	20241023	110500	24002019	1763	1763	1763	1763	0
619	20241023	110400	24002019	1763	1763	1763	1763	0
620	20241023	110300	24002019	1763	1763	1763	1763	0
621	20241023	110200	24002019	1763	1763	1763	1763	0
622	20241023	110100	24002019	1763	1763	1763	1763	0
623	20241023	110000	24002019	1763	1763	1763	1763	99
624	20241023	105900	23827482	1764	1764	1764	1764	0
625	20241023	105800	23827482	1764	1764	1764	1764	0
626	20241023	105700	23827482	1764	1764	1764	1764	0
627	20241023	105600	23827482	1764	1764	1764	1764	0
628	20241023	105500	23827482	1764	1764	1764	1764	16
629	20241023	105400	23799258	1765	1765	1765	1765	0
630	20241023	105300	23799258	1765	1765	1765	1765	0
631	20241023	105200	23799258	1765	1765	1765	1765	0
632	20241023	105100	23799258	1765	1765	1765	1765	0
633	20241023	105000	23799258	1765	1765	1765	1765	0
634	20241023	104900	23799258	1765	1765	1765	1765	0
635	20241023	104800	23799258	1765	1765	1765	1765	0
636	20241023	104700	23799258	1765	1765	1765	1765	0
637	20241023	104600	23799258	1765	1765	1765	1765	0
638	20241023	104500	23799258	1765	1765	1765	1765	0
639	20241023	104400	23799258	1765	1765	1765	1765	0
640	20241023	104300	23799258	1765	1765	1765	1765	0
641	20241023	104200	23799258	1765	1765	1765	1765	0
642	20241023	104100	23799258	1765	1765	1765	1765	50
643	20241023	104000	23711008	1765	1765	1765	1765	0
644	20241023	103900	23711008	1765	1765	1765	1765	0
645	20241023	103800	23711008	1765	1765	1765	1765	0
646	20241023	103700	23711008	1765	1765	1765	1765	0
647	20241023	103600	23711008	1765	1765	1765	1765	0
648	20241023	103500	23711008	1765	1765	1765	1765	0
649	20241023	103400	23711008	1765	1765	1765	1765	0
650	20241023	103300	23711008	1765	1765	1765	1765	50
651	20241023	103200	23622758	1765	1765	1765	1765	0
652	20241023	103100	23622758	1765	1765	1765	1765	0
653	20241023	103000	23622758	1765	1765	1765	1765	1
654	20241023	102900	23620993	1751	1751	1751	1751	0
655	20241023	102800	23620993	1751	1751	1751	1751	0
656	20241023	102700	23620993	1751	1752	1752	1751	1124
657	20241023	102600	21652118	1752	1752	1752	1752	0
658	20241023	102500	21652118	1752	1752	1752	1752	0
659	20241023	102400	21652118	1752	1752	1752	1752	0
660	20241023	102300	21652118	1752	1752	1752	1752	0
661	20241023	102200	21652118	1752	1752	1752	1752	0
662	20241023	102100	21652118	1752	1752	1752	1752	0
663	20241023	102000	21652118	1752	1753	1753	1752	2251
664	20241023	101900	17706860	1754	1757	1757	1754	1000
665	20241023	101800	15951532	1756	1756	1756	1756	0
666	20241023	101700	15951532	1756	1756	1756	1756	0
667	20241023	101600	15951532	1756	1756	1756	1756	0
668	20241023	101500	15951532	1756	1756	1756	1756	0
669	20241023	101400	15951532	1756	1756	1756	1756	0
670	20241023	101300	15951532	1756	1756	1756	1756	0
671	20241023	101200	15951532	1756	1756	1756	1756	0
672	20241023	101100	15951532	1756	1756	1756	1756	0
673	20241023	101000	15951532	1756	1756	1756	1756	0
674	20241023	100900	15951532	1756	1756	1756	1756	0
675	20241023	100800	15951532	1756	1756	1756	1756	135
676	20241023	100700	15714472	1756	1756	1756	1756	100
677	20241023	100600	15538872	1756	1770	1770	1756	2668
678	20241023	100500	10850287	1770	1771	1771	1770	713
679	20241023	100400	9588264	1774	1774	1774	1774	0
680	20241023	100300	9588264	1774	1774	1774	1774	1
681	20241023	100200	9586490	1770	1770	1770	1770	0
682	20241023	100100	9586490	1770	1770	1770	1770	0
683	20241023	100000	9586490	1770	1770	1770	1770	0
684	20241023	095900	9586490	1770	1770	1770	1770	119
685	20241023	095800	9375860	1770	1770	1770	1770	0
686	20241023	095700	9375860	1770	1770	1770	1770	120
687	20241023	095600	9163460	1770	1770	1770	1770	0
688	20241023	095500	9163460	1770	1770	1770	1770	0
689	20241023	095400	9163460	1770	1770	1770	1770	11
690	20241023	095300	9143990	1760	1760	1760	1760	0
691	20241023	095200	9143990	1760	1760	1760	1760	699
692	20241023	095100	7913750	1770	1770	1770	1770	50
693	20241023	095000	7825250	1770	1770	1770	1770	0
694	20241023	094900	7825250	1770	1770	1770	1770	0
695	20241023	094800	7825250	1770	1770	1770	1770	0
696	20241023	094700	7825250	1770	1770	1770	1770	0
697	20241023	094600	7825250	1770	1770	1770	1770	0
698	20241023	094500	7825250	1770	1770	1770	1770	0
699	20241023	094400	7825250	1770	1770	1770	1770	0
700	20241023	094300	7825250	1770	1770	1770	1770	0
701	20241023	094200	7825250	1770	1770	1770	1770	11
702	20241023	094100	7805780	1770	1770	1770	1770	10
703	20241023	094000	7788080	1757	1757	1757	1757	0
704	20241023	093900	7788080	1757	1757	1757	1757	0
705	20241023	093800	7788080	1757	1757	1757	1757	0
706	20241023	093700	7788080	1757	1757	1757	1757	0
707	20241023	093600	7788080	1757	1757	1757	1757	0
708	20241023	093500	7788080	1757	1757	1757	1757	0
709	20241023	093400	7788080	1757	1758	1758	1757	10
710	20241023	093300	7770502	1757	1757	1757	1757	0
711	20241023	093200	7770502	1757	1757	1757	1757	384
712	20241023	093100	7095814	1757	1762	1762	1757	449
713	20241023	093000	6306398	1764	1764	1764	1764	0
714	20241023	092900	6306398	1764	1764	1764	1764	0
715	20241023	092800	6306398	1764	1764	1764	1764	77
716	20241023	092700	6170570	1764	1766	1766	1761	794
717	20241023	092600	4770495	1770	1770	1770	1770	0
718	20241023	092500	4770495	1770	1770	1770	1770	0
719	20241023	092400	4770495	1770	1770	1770	1767	66
720	20241023	092300	4653720	1770	1770	1770	1770	0
721	20241023	092200	4653720	1770	1770	1770	1770	0
722	20241023	092100	4653720	1770	1770	1770	1770	0
723	20241023	092000	4653720	1770	1770	1770	1770	0
724	20241023	091900	4653720	1770	1770	1770	1770	0
725	20241023	091800	4653720	1770	1773	1773	1770	2
726	20241023	091700	4650177	1776	1776	1776	1776	0
727	20241023	091600	4650177	1776	1776	1776	1776	0
728	20241023	091500	4650177	1776	1776	1776	1776	1
729	20241023	091400	4648401	1795	1795	1795	1779	20
730	20241023	091300	4612517	1779	1792	1796	1779	70
731	20241023	091200	4487771	1776	1776	1776	1776	1
732	20241023	091100	4485995	1779	1779	1779	1779	1
733	20241023	091000	4484216	1780	1780	1780	1780	94
734	20241023	090900	4316896	1781	1782	1782	1781	12
735	20241023	090800	4295523	1807	1807	1807	1807	0
736	20241023	090700	4295523	1807	1807	1807	1807	0
737	20241023	090600	4295523	1807	1807	1807	1807	0
738	20241023	090500	4295523	1807	1807	1807	1807	0
739	20241023	090400	4295523	1807	1791	1807	1785	43
740	20241023	090300	4218643	1810	1780	1810	1780	500
741	20241023	090200	3321959	1777	1777	1777	1777	0
742	20241023	090100	3321959	1777	1774	1777	1774	323
743	20241023	090000	2747994	1770	1758	1770	1758	1563