KissMeData/021040/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190700	20539233	1543	1543	1543	1543	81
3	20241022	190600	20539233	1543	1543	1543	1543	0
4	20241022	190500	20539233	1543	1543	1543	1543	0
5	20241022	190400	20539233	1543	1543	1543	1543	0
6	20241022	190300	20539233	1543	1543	1543	1543	0
7	20241022	190200	20539233	1543	1543	1543	1543	0
8	20241022	190100	20539233	1543	1543	1543	1543	0
9	20241022	190000	20539233	1543	1543	1543	1543	0
10	20241022	185900	20539233	1543	1543	1543	1543	0
11	20241022	185800	20539233	1543	1543	1543	1543	0
12	20241022	185700	20539233	1543	1543	1543	1543	0
13	20241022	185600	20539233	1543	1543	1543	1543	0
14	20241022	185500	20539233	1543	1543	1543	1543	0
15	20241022	185400	20539233	1543	1543	1543	1543	0
16	20241022	185300	20539233	1543	1543	1543	1543	0
17	20241022	185200	20539233	1543	1543	1543	1543	0
18	20241022	185100	20539233	1543	1543	1543	1543	0
19	20241022	185000	20539233	1543	1543	1543	1543	0
20	20241022	184900	20539233	1543	1543	1543	1543	0
21	20241022	184800	20539233	1543	1543	1543	1543	0
22	20241022	184700	20539233	1543	1543	1543	1543	0
23	20241022	184600	20539233	1543	1543	1543	1543	0
24	20241022	184500	20539233	1543	1543	1543	1543	0
25	20241022	184400	20539233	1543	1543	1543	1543	0
26	20241022	184300	20539233	1543	1543	1543	1543	0
27	20241022	184200	20539233	1543	1543	1543	1543	0
28	20241022	184100	20539233	1543	1543	1543	1543	0
29	20241022	184000	20539233	1543	1543	1543	1543	0
30	20241022	183900	20539233	1543	1543	1543	1543	0
31	20241022	183800	20539233	1543	1543	1543	1543	0
32	20241022	183700	20539233	1543	1543	1543	1543	81
33	20241022	183600	20539233	1543	1543	1543	1543	0
34	20241022	183500	20539233	1543	1543	1543	1543	0
35	20241022	183400	20539233	1543	1543	1543	1543	0
36	20241022	183300	20539233	1543	1543	1543	1543	0
37	20241022	183200	20539233	1543	1543	1543	1543	0
38	20241022	183100	20539233	1543	1543	1543	1543	0
39	20241022	183000	20539233	1543	1543	1543	1543	0
40	20241022	182900	20539233	1543	1543	1543	1543	0
41	20241022	182800	20539233	1543	1543	1543	1543	0
42	20241022	182700	20539233	1543	1543	1543	1543	0
43	20241022	182600	20539233	1543	1543	1543	1543	0
44	20241022	182500	20539233	1543	1543	1543	1543	0
45	20241022	182400	20539233	1543	1543	1543	1543	0
46	20241022	182300	20539233	1543	1543	1543	1543	0
47	20241022	182200	20539233	1543	1543	1543	1543	0
48	20241022	182100	20539233	1543	1543	1543	1543	0
49	20241022	182000	20539233	1543	1543	1543	1543	0
50	20241022	181900	20539233	1543	1543	1543	1543	0
51	20241022	181800	20539233	1543	1543	1543	1543	0
52	20241022	181700	20539233	1543	1543	1543	1543	0
53	20241022	181600	20539233	1543	1543	1543	1543	0
54	20241022	181500	20539233	1543	1543	1543	1543	0
55	20241022	181400	20539233	1543	1543	1543	1543	0
56	20241022	181300	20539233	1543	1543	1543	1543	0
57	20241022	181200	20539233	1543	1543	1543	1543	0
58	20241022	181100	20539233	1543	1543	1543	1543	0
59	20241022	181000	20539233	1543	1543	1543	1543	0
60	20241022	180900	20539233	1543	1543	1543	1543	0
61	20241022	180800	20539233	1543	1543	1543	1543	0
62	20241022	180700	20539233	1543	1543	1543	1543	81
63	20241022	180600	20539233	1543	1543	1543	1543	0
64	20241022	180500	20539233	1543	1543	1543	1543	0
65	20241022	180400	20539233	1543	1543	1543	1543	0
66	20241022	180300	20539233	1543	1543	1543	1543	0
67	20241022	180200	20539233	1543	1543	1543	1543	0
68	20241022	180100	20539233	1543	1543	1543	1543	0
69	20241022	180000	20539233	1543	1543	1543	1543	0
70	20241022	175900	20539233	1543	1543	1543	1543	0
71	20241022	175800	20539233	1543	1543	1543	1543	0
72	20241022	175700	20539233	1543	1543	1543	1543	0
73	20241022	175600	20539233	1543	1543	1543	1543	0
74	20241022	175500	20539233	1543	1543	1543	1543	0
75	20241022	175400	20539233	1543	1543	1543	1543	0
76	20241022	175300	20539233	1543	1543	1543	1543	0
77	20241022	175200	20539233	1543	1543	1543	1543	0
78	20241022	175100	20539233	1543	1543	1543	1543	0
79	20241022	175000	20539233	1543	1543	1543	1543	0
80	20241022	174900	20539233	1543	1543	1543	1543	0
81	20241022	174800	20539233	1543	1543	1543	1543	0
82	20241022	174700	20539233	1543	1543	1543	1543	0
83	20241022	174600	20539233	1543	1543	1543	1543	0
84	20241022	174500	20539233	1543	1543	1543	1543	0
85	20241022	174400	20539233	1543	1543	1543	1543	0
86	20241022	174300	20539233	1543	1543	1543	1543	0
87	20241022	174200	20539233	1543	1543	1543	1543	0
88	20241022	174100	20539233	1543	1543	1543	1543	0
89	20241022	174000	20539233	1543	1543	1543	1543	0
90	20241022	173900	20539233	1543	1543	1543	1543	0
91	20241022	173800	20539233	1543	1543	1543	1543	0
92	20241022	173700	20539233	1543	1543	1543	1543	81
93	20241022	173600	20539233	1543	1543	1543	1543	0
94	20241022	173500	20539233	1543	1543	1543	1543	0
95	20241022	173400	20539233	1543	1543	1543	1543	0
96	20241022	173300	20539233	1543	1543	1543	1543	0
97	20241022	173200	20539233	1543	1543	1543	1543	0
98	20241022	173100	20539233	1543	1543	1543	1543	0
99	20241022	173000	20539233	1543	1543	1543	1543	0
100	20241022	172900	20539233	1543	1543	1543	1543	0
101	20241022	172800	20539233	1543	1543	1543	1543	0
102	20241022	172700	20539233	1543	1543	1543	1543	0
103	20241022	172600	20539233	1543	1543	1543	1543	0
104	20241022	172500	20539233	1543	1543	1543	1543	0
105	20241022	172400	20539233	1543	1543	1543	1543	0
106	20241022	172300	20539233	1543	1543	1543	1543	0
107	20241022	172200	20539233	1543	1543	1543	1543	0
108	20241022	172100	20539233	1543	1543	1543	1543	0
109	20241022	172000	20539233	1543	1543	1543	1543	0
110	20241022	171900	20539233	1543	1543	1543	1543	0
111	20241022	171800	20539233	1543	1543	1543	1543	0
112	20241022	171700	20539233	1543	1543	1543	1543	0
113	20241022	171600	20539233	1543	1543	1543	1543	0
114	20241022	171500	20539233	1543	1543	1543	1543	0
115	20241022	171400	20539233	1543	1543	1543	1543	0
116	20241022	171300	20539233	1543	1543	1543	1543	0
117	20241022	171200	20539233	1543	1543	1543	1543	0
118	20241022	171100	20539233	1543	1543	1543	1543	0
119	20241022	171000	20539233	1543	1543	1543	1543	0
120	20241022	170900	20539233	1543	1543	1543	1543	0
121	20241022	170800	20539233	1543	1543	1543	1543	0
122	20241022	170700	20539233	1543	1543	1543	1543	81
123	20241022	170600	20539233	1543	1543	1543	1543	0
124	20241022	170500	20539233	1543	1543	1543	1543	0
125	20241022	170400	20539233	1543	1543	1543	1543	0
126	20241022	170300	20539233	1543	1543	1543	1543	0
127	20241022	170200	20539233	1543	1543	1543	1543	0
128	20241022	170100	20539233	1543	1543	1543	1543	0
129	20241022	170000	20539233	1543	1543	1543	1543	0
130	20241022	165900	20539233	1543	1543	1543	1543	0
131	20241022	165800	20539233	1543	1543	1543	1543	0
132	20241022	165700	20539233	1543	1543	1543	1543	0
133	20241022	165600	20539233	1543	1543	1543	1543	0
134	20241022	165500	20539233	1543	1543	1543	1543	0
135	20241022	165400	20539233	1543	1543	1543	1543	0
136	20241022	165300	20539233	1543	1543	1543	1543	0
137	20241022	165200	20539233	1543	1543	1543	1543	0
138	20241022	165100	20539233	1543	1543	1543	1543	0
139	20241022	165000	20539233	1543	1543	1543	1543	0
140	20241022	164900	20539233	1543	1543	1543	1543	0
141	20241022	164800	20539233	1543	1543	1543	1543	0
142	20241022	164700	20539233	1543	1543	1543	1543	0
143	20241022	164600	20539233	1543	1543	1543	1543	0
144	20241022	164500	20539233	1543	1543	1543	1543	0
145	20241022	164400	20539233	1543	1543	1543	1543	0
146	20241022	164300	20539233	1543	1543	1543	1543	0
147	20241022	164200	20539233	1543	1543	1543	1543	0
148	20241022	164100	20539233	1543	1543	1543	1543	0
149	20241022	164000	20539233	1543	1543	1543	1543	0
150	20241022	163900	20539233	1543	1543	1543	1543	0
151	20241022	163800	20539233	1543	1543	1543	1543	0
152	20241022	163700	20539233	1543	1543	1543	1543	81
153	20241022	163600	20539233	1543	1543	1543	1543	0
154	20241022	163500	20539233	1543	1543	1543	1543	0
155	20241022	163400	20539233	1543	1543	1543	1543	0
156	20241022	163300	20539233	1543	1543	1543	1543	0
157	20241022	163200	20539233	1543	1543	1543	1543	0
158	20241022	163100	20539233	1543	1543	1543	1543	0
159	20241022	163000	20539233	1543	1543	1543	1543	0
160	20241022	162900	20539233	1543	1543	1543	1543	0
161	20241022	162800	20539233	1543	1543	1543	1543	0
162	20241022	162700	20539233	1543	1543	1543	1543	0
163	20241022	162600	20539233	1543	1543	1543	1543	0
164	20241022	162500	20539233	1543	1543	1543	1543	0
165	20241022	162400	20539233	1543	1543	1543	1543	0
166	20241022	162300	20539233	1543	1543	1543	1543	0
167	20241022	162200	20539233	1543	1543	1543	1543	0
168	20241022	162100	20539233	1543	1543	1543	1543	0
169	20241022	162000	20539233	1543	1543	1543	1543	0
170	20241022	161900	20539233	1543	1543	1543	1543	0
171	20241022	161800	20539233	1543	1543	1543	1543	0
172	20241022	161700	20539233	1543	1543	1543	1543	0
173	20241022	161600	20539233	1543	1543	1543	1543	0
174	20241022	161500	20539233	1543	1543	1543	1543	0
175	20241022	161400	20539233	1543	1543	1543	1543	0
176	20241022	161300	20539233	1543	1543	1543	1543	0
177	20241022	161200	20539233	1543	1543	1543	1543	0
178	20241022	161100	20539233	1543	1543	1543	1543	0
179	20241022	161000	20539233	1543	1543	1543	1543	0
180	20241022	160900	20539233	1543	1543	1543	1543	0
181	20241022	160800	20539233	1543	1543	1543	1543	0
182	20241022	160700	20539233	1543	1543	1543	1543	81
183	20241022	160600	20539233	1543	1543	1543	1543	0
184	20241022	160500	20539233	1543	1543	1543	1543	0
185	20241022	160400	20539233	1543	1543	1543	1543	0
186	20241022	160300	20539233	1543	1543	1543	1543	0
187	20241022	160200	20539233	1543	1543	1543	1543	0
188	20241022	160100	20539233	1543	1543	1543	1543	0
189	20241022	160000	20539233	1543	1543	1543	1543	0
190	20241022	155900	20539233	1543	1543	1543	1543	0
191	20241022	155800	20539233	1543	1543	1543	1543	0
192	20241022	155700	20539233	1543	1543	1543	1543	0
193	20241022	155600	20539233	1543	1543	1543	1543	0
194	20241022	155500	20539233	1543	1543	1543	1543	0
195	20241022	155400	20539233	1543	1543	1543	1543	0
196	20241022	155300	20539233	1543	1543	1543	1543	0
197	20241022	155200	20539233	1543	1543	1543	1543	0
198	20241022	155100	20539233	1543	1543	1543	1543	0
199	20241022	155000	20539233	1543	1543	1543	1543	0
200	20241022	154900	20539233	1543	1543	1543	1543	0
201	20241022	154800	20539233	1543	1543	1543	1543	0
202	20241022	154700	20539233	1543	1543	1543	1543	0
203	20241022	154600	20539233	1543	1543	1543	1543	0
204	20241022	154500	20539233	1543	1543	1543	1543	0
205	20241022	154400	20539233	1543	1543	1543	1543	0
206	20241022	154300	20539233	1543	1543	1543	1543	0
207	20241022	154200	20539233	1543	1543	1543	1543	0
208	20241022	154100	20539233	1543	1543	1543	1543	0
209	20241022	154000	20539233	1543	1543	1543	1543	0
210	20241022	153900	20539233	1543	1543	1543	1543	0
211	20241022	153800	20539233	1543	1543	1543	1543	0
212	20241022	153700	20539233	1543	1543	1543	1543	81
213	20241022	153600	20539233	1543	1543	1543	1543	0
214	20241022	153500	20539233	1543	1543	1543	1543	0
215	20241022	153400	20539233	1543	1543	1543	1543	0
216	20241022	153300	20539233	1543	1543	1543	1543	0
217	20241022	153200	20539233	1543	1543	1543	1543	0
218	20241022	153100	20539233	1543	1543	1543	1543	0
219	20241022	153000	20539233	1543	1543	1543	1543	81
220	20241022	152900	20414250	1542	1542	1542	1542	0
221	20241022	152800	20414250	1542	1542	1542	1542	0
222	20241022	152700	20414250	1542	1542	1542	1542	0
223	20241022	152600	20414250	1542	1542	1542	1542	0
224	20241022	152500	20414250	1542	1542	1542	1542	0
225	20241022	152400	20414250	1542	1542	1542	1542	0
226	20241022	152300	20414250	1542	1542	1542	1542	0
227	20241022	152200	20414250	1542	1542	1542	1542	0
228	20241022	152100	20414250	1542	1542	1542	1542	0
229	20241022	152000	20414250	1542	1542	1542	1542	0
230	20241022	151900	20414250	1542	1543	1543	1542	251
231	20241022	151800	20027095	1543	1543	1543	1543	0
232	20241022	151700	20027095	1543	1543	1543	1543	0
233	20241022	151600	20027095	1543	1543	1543	1543	0
234	20241022	151500	20027095	1543	1543	1543	1543	0
235	20241022	151400	20027095	1543	1543	1543	1543	0
236	20241022	151300	20027095	1543	1543	1543	1543	0
237	20241022	151200	20027095	1543	1543	1543	1543	0
238	20241022	151100	20027095	1543	1543	1543	1543	0
239	20241022	151000	20027095	1543	1543	1543	1543	0
240	20241022	150900	20027095	1543	1543	1543	1543	0
241	20241022	150800	20027095	1543	1543	1543	1543	0
242	20241022	150700	20027095	1543	1543	1543	1543	0
243	20241022	150600	20027095	1543	1543	1543	1543	0
244	20241022	150500	20027095	1543	1543	1543	1543	0
245	20241022	150400	20027095	1543	1543	1543	1543	0
246	20241022	150300	20027095	1543	1543	1543	1543	0
247	20241022	150200	20027095	1543	1543	1543	1543	0
248	20241022	150100	20027095	1543	1547	1547	1543	52
249	20241022	150000	19946771	1547	1547	1547	1547	0
250	20241022	145900	19946771	1547	1547	1547	1547	0
251	20241022	145800	19946771	1547	1547	1547	1547	0
252	20241022	145700	19946771	1547	1547	1547	1547	0
253	20241022	145600	19946771	1547	1547	1547	1547	3
254	20241022	145500	19942130	1548	1548	1548	1548	0
255	20241022	145400	19942130	1548	1548	1548	1548	0
256	20241022	145300	19942130	1548	1548	1548	1548	10
257	20241022	145200	19926650	1549	1549	1549	1549	0
258	20241022	145100	19926650	1549	1549	1549	1549	0
259	20241022	145000	19926650	1549	1549	1549	1549	0
260	20241022	144900	19926650	1549	1549	1549	1549	0
261	20241022	144800	19926650	1549	1549	1549	1549	0
262	20241022	144700	19926650	1549	1549	1549	1549	0
263	20241022	144600	19926650	1549	1549	1549	1549	0
264	20241022	144500	19926650	1549	1549	1549	1549	0
265	20241022	144400	19926650	1549	1549	1549	1549	0
266	20241022	144300	19926650	1549	1549	1549	1549	0
267	20241022	144200	19926650	1549	1549	1549	1549	0
268	20241022	144100	19926650	1549	1549	1549	1549	0
269	20241022	144000	19926650	1549	1549	1549	1549	0
270	20241022	143900	19926650	1549	1549	1549	1549	0
271	20241022	143800	19926650	1549	1549	1549	1549	0
272	20241022	143700	19926650	1549	1549	1549	1549	0
273	20241022	143600	19926650	1549	1548	1549	1548	11
274	20241022	143500	19909621	1549	1549	1549	1549	0
275	20241022	143400	19909621	1549	1549	1549	1549	0
276	20241022	143300	19909621	1549	1549	1549	1549	0
277	20241022	143200	19909621	1549	1549	1549	1549	0
278	20241022	143100	19909621	1549	1549	1549	1549	1
279	20241022	143000	19908072	1549	1549	1549	1549	0
280	20241022	142900	19908072	1549	1549	1549	1549	0
281	20241022	142800	19908072	1549	1549	1549	1549	0
282	20241022	142700	19908072	1549	1549	1549	1549	0
283	20241022	142600	19908072	1549	1549	1549	1549	0
284	20241022	142500	19908072	1549	1549	1549	1549	0
285	20241022	142400	19908072	1549	1549	1549	1549	0
286	20241022	142300	19908072	1549	1549	1549	1549	0
287	20241022	142200	19908072	1549	1549	1549	1549	0
288	20241022	142100	19908072	1549	1549	1549	1549	0
289	20241022	142000	19908072	1549	1549	1549	1549	0
290	20241022	141900	19908072	1549	1549	1549	1549	0
291	20241022	141800	19908072	1549	1549	1549	1549	0
292	20241022	141700	19908072	1549	1549	1549	1549	0
293	20241022	141600	19908072	1549	1549	1549	1549	0
294	20241022	141500	19908072	1549	1549	1549	1549	0
295	20241022	141400	19908072	1549	1549	1549	1549	0
296	20241022	141300	19908072	1549	1549	1549	1549	0
297	20241022	141200	19908072	1549	1549	1549	1549	0
298	20241022	141100	19908072	1549	1549	1549	1549	0
299	20241022	141000	19908072	1549	1549	1549	1549	0
300	20241022	140900	19908072	1549	1549	1549	1549	0
301	20241022	140800	19908072	1549	1549	1549	1549	0
302	20241022	140700	19908072	1549	1549	1549	1549	0
303	20241022	140600	19908072	1549	1549	1549	1549	0
304	20241022	140500	19908072	1549	1549	1549	1549	0
305	20241022	140400	19908072	1549	1549	1549	1549	1
306	20241022	140300	19906523	1542	1542	1542	1542	0
307	20241022	140200	19906523	1542	1542	1542	1542	0
308	20241022	140100	19906523	1542	1542	1542	1542	10
309	20241022	140000	19891103	1542	1542	1542	1542	93
310	20241022	135900	19747697	1544	1542	1544	1542	288
311	20241022	135800	19303543	1544	1544	1544	1544	28
312	20241022	135700	19260311	1552	1552	1552	1552	0
313	20241022	135600	19260311	1552	1552	1552	1552	0
314	20241022	135500	19260311	1552	1552	1552	1552	0
315	20241022	135400	19260311	1552	1552	1552	1552	0
316	20241022	135300	19260311	1552	1552	1552	1552	0
317	20241022	135200	19260311	1552	1552	1552	1552	0
318	20241022	135100	19260311	1552	1552	1552	1552	0
319	20241022	135000	19260311	1552	1552	1552	1552	0
320	20241022	134900	19260311	1552	1552	1552	1552	0
321	20241022	134800	19260311	1552	1552	1552	1552	0
322	20241022	134700	19260311	1552	1552	1552	1552	0
323	20241022	134600	19260311	1552	1552	1552	1552	0
324	20241022	134500	19260311	1552	1552	1552	1552	0
325	20241022	134400	19260311	1552	1552	1552	1552	0
326	20241022	134300	19260311	1552	1552	1552	1552	0
327	20241022	134200	19260311	1552	1552	1552	1552	0
328	20241022	134100	19260311	1552	1552	1552	1552	0
329	20241022	134000	19260311	1552	1552	1552	1552	0
330	20241022	133900	19260311	1552	1552	1552	1552	0
331	20241022	133800	19260311	1552	1552	1552	1552	0
332	20241022	133700	19260311	1552	1552	1552	1552	0
333	20241022	133600	19260311	1552	1552	1552	1552	0
334	20241022	133500	19260311	1552	1552	1552	1552	0
335	20241022	133400	19260311	1552	1552	1552	1552	0
336	20241022	133300	19260311	1552	1552	1552	1552	0
337	20241022	133200	19260311	1552	1552	1552	1552	0
338	20241022	133100	19260311	1552	1552	1552	1552	0
339	20241022	133000	19260311	1552	1552	1552	1552	0
340	20241022	132900	19260311	1552	1552	1552	1552	0
341	20241022	132800	19260311	1552	1552	1552	1552	0
342	20241022	132700	19260311	1552	1552	1552	1552	0
343	20241022	132600	19260311	1552	1552	1552	1552	0
344	20241022	132500	19260311	1552	1552	1552	1552	0
345	20241022	132400	19260311	1552	1552	1552	1552	0
346	20241022	132300	19260311	1552	1552	1552	1552	0
347	20241022	132200	19260311	1552	1552	1552	1552	0
348	20241022	132100	19260311	1552	1552	1552	1552	0
349	20241022	132000	19260311	1552	1552	1552	1552	0
350	20241022	131900	19260311	1552	1552	1552	1552	0
351	20241022	131800	19260311	1552	1552	1552	1552	0
352	20241022	131700	19260311	1552	1552	1552	1552	0
353	20241022	131600	19260311	1552	1552	1552	1552	0
354	20241022	131500	19260311	1552	1552	1552	1552	0
355	20241022	131400	19260311	1552	1552	1552	1552	0
356	20241022	131300	19260311	1552	1552	1552	1552	0
357	20241022	131200	19260311	1552	1552	1552	1552	0
358	20241022	131100	19260311	1552	1552	1552	1552	0
359	20241022	131000	19260311	1552	1552	1552	1552	0
360	20241022	130900	19260311	1552	1552	1552	1552	0
361	20241022	130800	19260311	1552	1552	1552	1552	0
362	20241022	130700	19260311	1552	1552	1552	1552	0
363	20241022	130600	19260311	1552	1552	1552	1552	0
364	20241022	130500	19260311	1552	1552	1552	1552	0
365	20241022	130400	19260311	1552	1552	1552	1552	0
366	20241022	130300	19260311	1552	1552	1552	1552	0
367	20241022	130200	19260311	1552	1552	1552	1552	0
368	20241022	130100	19260311	1552	1552	1552	1552	0
369	20241022	130000	19260311	1552	1552	1552	1552	0
370	20241022	125900	19260311	1552	1552	1552	1552	0
371	20241022	125800	19260311	1552	1552	1552	1552	0
372	20241022	125700	19260311	1552	1552	1552	1552	0
373	20241022	125600	19260311	1552	1552	1552	1552	0
374	20241022	125500	19260311	1552	1552	1552	1552	0
375	20241022	125400	19260311	1552	1552	1552	1552	0
376	20241022	125300	19260311	1552	1552	1552	1552	1
377	20241022	125200	19258759	1545	1545	1545	1545	0
378	20241022	125100	19258759	1545	1545	1545	1545	0
379	20241022	125000	19258759	1545	1545	1545	1545	0
380	20241022	124900	19258759	1545	1545	1545	1545	0
381	20241022	124800	19258759	1545	1545	1545	1545	0
382	20241022	124700	19258759	1545	1545	1545	1545	0
383	20241022	124600	19258759	1545	1545	1545	1545	0
384	20241022	124500	19258759	1545	1545	1545	1545	0
385	20241022	124400	19258759	1545	1545	1545	1545	0
386	20241022	124300	19258759	1545	1545	1545	1545	0
387	20241022	124200	19258759	1545	1545	1545	1545	0
388	20241022	124100	19258759	1545	1545	1545	1545	0
389	20241022	124000	19258759	1545	1545	1545	1545	0
390	20241022	123900	19258759	1545	1545	1545	1545	0
391	20241022	123800	19258759	1545	1545	1545	1545	0
392	20241022	123700	19258759	1545	1545	1545	1545	0
393	20241022	123600	19258759	1545	1545	1545	1545	0
394	20241022	123500	19258759	1545	1552	1552	1545	31
395	20241022	123400	19210857	1551	1551	1551	1551	0
396	20241022	123300	19210857	1551	1551	1551	1551	0
397	20241022	123200	19210857	1551	1551	1551	1551	0
398	20241022	123100	19210857	1551	1551	1551	1551	32
399	20241022	123000	19161225	1554	1554	1554	1554	0
400	20241022	122900	19161225	1554	1554	1554	1554	0
401	20241022	122800	19161225	1554	1554	1554	1554	0
402	20241022	122700	19161225	1554	1554	1554	1554	0
403	20241022	122600	19161225	1554	1554	1554	1554	0
404	20241022	122500	19161225	1554	1554	1554	1554	0
405	20241022	122400	19161225	1554	1554	1554	1554	0
406	20241022	122300	19161225	1554	1554	1554	1554	0
407	20241022	122200	19161225	1554	1554	1554	1554	0
408	20241022	122100	19161225	1554	1554	1554	1554	0
409	20241022	122000	19161225	1554	1554	1554	1554	0
410	20241022	121900	19161225	1554	1554	1554	1554	0
411	20241022	121800	19161225	1554	1554	1554	1554	0
412	20241022	121700	19161225	1554	1554	1554	1554	0
413	20241022	121600	19161225	1554	1554	1554	1554	0
414	20241022	121500	19161225	1554	1554	1554	1554	0
415	20241022	121400	19161225	1554	1554	1554	1554	0
416	20241022	121300	19161225	1554	1554	1554	1554	0
417	20241022	121200	19161225	1554	1554	1554	1554	0
418	20241022	121100	19161225	1554	1554	1554	1554	0
419	20241022	121000	19161225	1554	1554	1554	1554	0
420	20241022	120900	19161225	1554	1554	1554	1554	0
421	20241022	120800	19161225	1554	1554	1554	1554	0
422	20241022	120700	19161225	1554	1554	1554	1554	0
423	20241022	120600	19161225	1554	1554	1554	1554	0
424	20241022	120500	19161225	1554	1554	1554	1554	0
425	20241022	120400	19161225	1554	1554	1554	1554	0
426	20241022	120300	19161225	1554	1554	1554	1554	0
427	20241022	120200	19161225	1554	1554	1554	1554	0
428	20241022	120100	19161225	1554	1554	1554	1554	0
429	20241022	120000	19161225	1554	1554	1554	1554	0
430	20241022	115900	19161225	1554	1554	1554	1554	0
431	20241022	115800	19161225	1554	1554	1554	1554	0
432	20241022	115700	19161225	1554	1554	1554	1554	0
433	20241022	115600	19161225	1554	1554	1554	1554	0
434	20241022	115500	19161225	1554	1554	1554	1554	0
435	20241022	115400	19161225	1554	1554	1554	1554	0
436	20241022	115300	19161225	1554	1554	1554	1554	0
437	20241022	115200	19161225	1554	1554	1554	1554	0
438	20241022	115100	19161225	1554	1554	1554	1554	0
439	20241022	115000	19161225	1554	1554	1554	1554	0
440	20241022	114900	19161225	1554	1554	1554	1554	0
441	20241022	114800	19161225	1554	1554	1554	1554	0
442	20241022	114700	19161225	1554	1554	1554	1554	0
443	20241022	114600	19161225	1554	1554	1554	1554	0
444	20241022	114500	19161225	1554	1545	1554	1545	33
445	20241022	114400	19110213	1545	1545	1545	1545	2
446	20241022	114300	19107123	1554	1554	1554	1554	0
447	20241022	114200	19107123	1554	1554	1554	1554	11
448	20241022	114100	19090029	1554	1554	1554	1554	0
449	20241022	114000	19090029	1554	1554	1554	1554	0
450	20241022	113900	19090029	1554	1554	1554	1554	0
451	20241022	113800	19090029	1554	1554	1554	1554	0
452	20241022	113700	19090029	1554	1554	1554	1554	0
453	20241022	113600	19090029	1554	1554	1554	1554	0
454	20241022	113500	19090029	1554	1554	1554	1554	0
455	20241022	113400	19090029	1554	1554	1554	1554	0
456	20241022	113300	19090029	1554	1554	1554	1554	0
457	20241022	113200	19090029	1554	1554	1554	1554	0
458	20241022	113100	19090029	1554	1554	1554	1554	0
459	20241022	113000	19090029	1554	1554	1554	1554	0
460	20241022	112900	19090029	1554	1554	1554	1554	0
461	20241022	112800	19090029	1554	1554	1554	1554	0
462	20241022	112700	19090029	1554	1554	1554	1554	0
463	20241022	112600	19090029	1554	1554	1554	1554	0
464	20241022	112500	19090029	1554	1554	1554	1554	0
465	20241022	112400	19090029	1554	1554	1554	1554	0
466	20241022	112300	19090029	1554	1554	1554	1554	0
467	20241022	112200	19090029	1554	1554	1554	1554	0
468	20241022	112100	19090029	1554	1554	1554	1554	0
469	20241022	112000	19090029	1554	1554	1554	1554	0
470	20241022	111900	19090029	1554	1554	1554	1554	1
471	20241022	111800	19088475	1550	1550	1550	1550	0
472	20241022	111700	19088475	1550	1550	1550	1550	0
473	20241022	111600	19088475	1550	1550	1550	1550	0
474	20241022	111500	19088475	1550	1550	1550	1550	0
475	20241022	111400	19088475	1550	1550	1550	1550	0
476	20241022	111300	19088475	1550	1550	1550	1550	0
477	20241022	111200	19088475	1550	1550	1550	1550	0
478	20241022	111100	19088475	1550	1550	1550	1550	0
479	20241022	111000	19088475	1550	1550	1550	1550	0
480	20241022	110900	19088475	1550	1550	1550	1550	0
481	20241022	110800	19088475	1550	1550	1550	1550	0
482	20241022	110700	19088475	1550	1550	1550	1550	0
483	20241022	110600	19088475	1550	1550	1550	1550	0
484	20241022	110500	19088475	1550	1550	1550	1550	0
485	20241022	110400	19088475	1550	1550	1550	1550	0
486	20241022	110300	19088475	1550	1550	1550	1550	0
487	20241022	110200	19088475	1550	1550	1550	1550	0
488	20241022	110100	19088475	1550	1550	1550	1550	0
489	20241022	110000	19088475	1550	1550	1550	1550	0
490	20241022	105900	19088475	1550	1550	1550	1550	0
491	20241022	105800	19088475	1550	1550	1550	1550	741
492	20241022	105700	17939925	1562	1562	1562	1562	2
493	20241022	105600	17936801	1562	1562	1562	1562	0
494	20241022	105500	17936801	1562	1562	1562	1562	0
495	20241022	105400	17936801	1562	1562	1562	1562	0
496	20241022	105300	17936801	1562	1562	1562	1562	0
497	20241022	105200	17936801	1562	1562	1562	1562	0
498	20241022	105100	17936801	1562	1562	1562	1562	0
499	20241022	105000	17936801	1562	1562	1562	1562	0
500	20241022	104900	17936801	1562	1562	1562	1562	0
501	20241022	104800	17936801	1562	1562	1562	1562	0
502	20241022	104700	17936801	1562	1562	1562	1562	0
503	20241022	104600	17936801	1562	1562	1562	1562	0
504	20241022	104500	17936801	1562	1562	1562	1562	0
505	20241022	104400	17936801	1562	1562	1562	1562	0
506	20241022	104300	17936801	1562	1562	1562	1562	0
507	20241022	104200	17936801	1562	1562	1562	1562	0
508	20241022	104100	17936801	1562	1562	1562	1562	0
509	20241022	104000	17936801	1562	1562	1562	1562	0
510	20241022	103900	17936801	1562	1562	1562	1562	0
511	20241022	103800	17936801	1562	1562	1562	1562	0
512	20241022	103700	17936801	1562	1562	1562	1562	0
513	20241022	103600	17936801	1562	1562	1562	1562	0
514	20241022	103500	17936801	1562	1562	1562	1562	0
515	20241022	103400	17936801	1562	1562	1562	1562	0
516	20241022	103300	17936801	1562	1562	1562	1562	0
517	20241022	103200	17936801	1562	1562	1562	1562	0
518	20241022	103100	17936801	1562	1562	1562	1562	0
519	20241022	103000	17936801	1562	1562	1562	1562	0
520	20241022	102900	17936801	1562	1562	1562	1562	0
521	20241022	102800	17936801	1562	1562	1562	1562	38
522	20241022	102700	17877445	1562	1562	1562	1562	0
523	20241022	102600	17877445	1562	1562	1562	1562	0
524	20241022	102500	17877445	1562	1562	1562	1562	0
525	20241022	102400	17877445	1562	1562	1562	1562	0
526	20241022	102300	17877445	1562	1562	1562	1562	0
527	20241022	102200	17877445	1562	1562	1562	1562	18
528	20241022	102100	17849329	1565	1565	1565	1565	0
529	20241022	102000	17849329	1565	1565	1565	1565	0
530	20241022	101900	17849329	1565	1565	1565	1565	0
531	20241022	101800	17849329	1565	1565	1565	1565	0
532	20241022	101700	17849329	1565	1565	1565	1565	0
533	20241022	101600	17849329	1565	1565	1565	1565	0
534	20241022	101500	17849329	1565	1565	1565	1565	0
535	20241022	101400	17849329	1565	1565	1565	1565	35
536	20241022	101300	17794554	1565	1565	1565	1565	0
537	20241022	101200	17794554	1565	1565	1565	1565	100
538	20241022	101100	17638054	1550	1550	1550	1550	560
539	20241022	101000	16770054	1550	1550	1550	1550	0
540	20241022	100900	16770054	1550	1550	1550	1550	0
541	20241022	100800	16770054	1550	1550	1550	1550	0
542	20241022	100700	16770054	1550	1550	1550	1550	0
543	20241022	100600	16770054	1550	1550	1550	1550	0
544	20241022	100500	16770054	1550	1550	1550	1550	0
545	20241022	100400	16770054	1550	1550	1550	1550	0
546	20241022	100300	16770054	1550	1550	1550	1550	0
547	20241022	100200	16770054	1550	1550	1550	1550	0
548	20241022	100100	16770054	1550	1550	1550	1550	0
549	20241022	100000	16770054	1550	1550	1550	1550	0
550	20241022	095900	16770054	1550	1550	1550	1550	0
551	20241022	095800	16770054	1550	1550	1550	1550	200
552	20241022	095700	16460054	1550	1550	1550	1550	0
553	20241022	095600	16460054	1550	1550	1550	1550	0
554	20241022	095500	16460054	1550	1550	1550	1550	0
555	20241022	095400	16460054	1550	1550	1550	1550	0
556	20241022	095300	16460054	1550	1550	1550	1550	10
557	20241022	095200	16444554	1550	1550	1550	1550	0
558	20241022	095100	16444554	1550	1550	1550	1550	0
559	20241022	095000	16444554	1550	1550	1550	1550	1
560	20241022	094900	16443004	1550	1550	1550	1550	0
561	20241022	094800	16443004	1550	1550	1550	1550	0
562	20241022	094700	16443004	1550	1550	1550	1550	0
563	20241022	094600	16443004	1550	1550	1550	1550	0
564	20241022	094500	16443004	1550	1550	1550	1550	0
565	20241022	094400	16443004	1550	1545	1550	1545	6
566	20241022	094300	16433729	1566	1566	1566	1566	0
567	20241022	094200	16433729	1566	1566	1566	1566	0
568	20241022	094100	16433729	1566	1566	1566	1566	0
569	20241022	094000	16433729	1566	1566	1566	1566	0
570	20241022	093900	16433729	1566	1566	1566	1566	0
571	20241022	093800	16433729	1566	1566	1566	1566	0
572	20241022	093700	16433729	1566	1566	1566	1566	0
573	20241022	093600	16433729	1566	1566	1566	1566	0
574	20241022	093500	16433729	1566	1566	1566	1566	0
575	20241022	093400	16433729	1566	1566	1566	1566	0
576	20241022	093300	16433729	1566	1566	1566	1566	0
577	20241022	093200	16433729	1566	1566	1566	1566	0
578	20241022	093100	16433729	1566	1566	1566	1566	0
579	20241022	093000	16433729	1566	1566	1566	1566	0
580	20241022	092900	16433729	1566	1566	1566	1566	0
581	20241022	092800	16433729	1566	1566	1566	1566	0
582	20241022	092700	16433729	1566	1566	1566	1566	1
583	20241022	092600	16432163	1541	1541	1541	1541	0
584	20241022	092500	16432163	1541	1561	1561	1541	1630
585	20241022	092400	13917903	1567	1567	1567	1567	0
586	20241022	092300	13917903	1567	1567	1567	1567	0
587	20241022	092200	13917903	1567	1567	1567	1567	0
588	20241022	092100	13917903	1567	1567	1567	1567	0
589	20241022	092000	13917903	1567	1567	1567	1567	0
590	20241022	091900	13917903	1567	1567	1567	1567	0
591	20241022	091800	13917903	1567	1567	1567	1567	0
592	20241022	091700	13917903	1567	1567	1567	1567	2
593	20241022	091600	13914769	1561	1561	1561	1561	0
594	20241022	091500	13914769	1561	1561	1561	1561	1
595	20241022	091400	13913208	1561	1561	1561	1561	635
596	20241022	091300	12921973	1561	1565	1565	1561	162
597	20241022	091200	12668759	1568	1568	1568	1568	578
598	20241022	091100	11762455	1568	1568	1568	1568	105
599	20241022	091000	11597815	1579	1579	1579	1579	62
600	20241022	090900	11499917	1586	1586	1586	1586	0
601	20241022	090800	11499917	1586	1586	1586	1586	0
602	20241022	090700	11499917	1586	1586	1586	1586	0
603	20241022	090600	11499917	1586	1586	1586	1586	0
604	20241022	090500	11499917	1586	1586	1586	1586	9
605	20241022	090400	11485643	1589	1589	1589	1589	0
606	20241022	090300	11485643	1589	1589	1590	1589	488
607	20241022	090200	10710111	1589	1556	1589	1556	4781
608	20241022	090100	3195713	1555	1546	1555	1546	1290
609	20241022	090000	1195568	1545	1541	1545	1541	775