KissMeData/191410/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203700	36410125	1690	1690	1690	1690	136
3	20241023	203600	36410125	1690	1690	1690	1690	0
4	20241023	203500	36410125	1690	1690	1690	1690	0
5	20241023	203400	36410125	1690	1690	1690	1690	0
6	20241023	203300	36410125	1690	1690	1690	1690	0
7	20241023	203200	36410125	1690	1690	1690	1690	0
8	20241023	203100	36410125	1690	1690	1690	1690	0
9	20241023	203000	36410125	1690	1690	1690	1690	0
10	20241023	202900	36410125	1690	1690	1690	1690	0
11	20241023	202800	36410125	1690	1690	1690	1690	0
12	20241023	202700	36410125	1690	1690	1690	1690	0
13	20241023	202600	36410125	1690	1690	1690	1690	0
14	20241023	202500	36410125	1690	1690	1690	1690	0
15	20241023	202400	36410125	1690	1690	1690	1690	0
16	20241023	202300	36410125	1690	1690	1690	1690	0
17	20241023	202200	36410125	1690	1690	1690	1690	0
18	20241023	202100	36410125	1690	1690	1690	1690	0
19	20241023	202000	36410125	1690	1690	1690	1690	0
20	20241023	201900	36410125	1690	1690	1690	1690	0
21	20241023	201800	36410125	1690	1690	1690	1690	0
22	20241023	201700	36410125	1690	1690	1690	1690	0
23	20241023	201600	36410125	1690	1690	1690	1690	0
24	20241023	201500	36410125	1690	1690	1690	1690	0
25	20241023	201400	36410125	1690	1690	1690	1690	0
26	20241023	201300	36410125	1690	1690	1690	1690	0
27	20241023	201200	36410125	1690	1690	1690	1690	0
28	20241023	201100	36410125	1690	1690	1690	1690	0
29	20241023	201000	36410125	1690	1690	1690	1690	0
30	20241023	200900	36410125	1690	1690	1690	1690	0
31	20241023	200800	36410125	1690	1690	1690	1690	0
32	20241023	200700	36410125	1690	1690	1690	1690	136
33	20241023	200600	36410125	1690	1690	1690	1690	0
34	20241023	200500	36410125	1690	1690	1690	1690	0
35	20241023	200400	36410125	1690	1690	1690	1690	0
36	20241023	200300	36410125	1690	1690	1690	1690	0
37	20241023	200200	36410125	1690	1690	1690	1690	0
38	20241023	200100	36410125	1690	1690	1690	1690	0
39	20241023	200000	36410125	1690	1690	1690	1690	0
40	20241023	195900	36410125	1690	1690	1690	1690	0
41	20241023	195800	36410125	1690	1690	1690	1690	0
42	20241023	195700	36410125	1690	1690	1690	1690	0
43	20241023	195600	36410125	1690	1690	1690	1690	0
44	20241023	195500	36410125	1690	1690	1690	1690	0
45	20241023	195400	36410125	1690	1690	1690	1690	0
46	20241023	195300	36410125	1690	1690	1690	1690	0
47	20241023	195200	36410125	1690	1690	1690	1690	0
48	20241023	195100	36410125	1690	1690	1690	1690	0
49	20241023	195000	36410125	1690	1690	1690	1690	0
50	20241023	194900	36410125	1690	1690	1690	1690	0
51	20241023	194800	36410125	1690	1690	1690	1690	0
52	20241023	194700	36410125	1690	1690	1690	1690	0
53	20241023	194600	36410125	1690	1690	1690	1690	0
54	20241023	194500	36410125	1690	1690	1690	1690	0
55	20241023	194400	36410125	1690	1690	1690	1690	0
56	20241023	194300	36410125	1690	1690	1690	1690	0
57	20241023	194200	36410125	1690	1690	1690	1690	0
58	20241023	194100	36410125	1690	1690	1690	1690	0
59	20241023	194000	36410125	1690	1690	1690	1690	0
60	20241023	193900	36410125	1690	1690	1690	1690	0
61	20241023	193800	36410125	1690	1690	1690	1690	0
62	20241023	193700	36410125	1690	1690	1690	1690	136
63	20241023	193600	36410125	1690	1690	1690	1690	0
64	20241023	193500	36410125	1690	1690	1690	1690	0
65	20241023	193400	36410125	1690	1690	1690	1690	0
66	20241023	193300	36410125	1690	1690	1690	1690	0
67	20241023	193200	36410125	1690	1690	1690	1690	0
68	20241023	193100	36410125	1690	1690	1690	1690	0
69	20241023	193000	36410125	1690	1690	1690	1690	0
70	20241023	192900	36410125	1690	1690	1690	1690	0
71	20241023	192800	36410125	1690	1690	1690	1690	0
72	20241023	192700	36410125	1690	1690	1690	1690	0
73	20241023	192600	36410125	1690	1690	1690	1690	0
74	20241023	192500	36410125	1690	1690	1690	1690	0
75	20241023	192400	36410125	1690	1690	1690	1690	0
76	20241023	192300	36410125	1690	1690	1690	1690	0
77	20241023	192200	36410125	1690	1690	1690	1690	0
78	20241023	192100	36410125	1690	1690	1690	1690	0
79	20241023	192000	36410125	1690	1690	1690	1690	0
80	20241023	191900	36410125	1690	1690	1690	1690	0
81	20241023	191800	36410125	1690	1690	1690	1690	0
82	20241023	191700	36410125	1690	1690	1690	1690	0
83	20241023	191600	36410125	1690	1690	1690	1690	0
84	20241023	191500	36410125	1690	1690	1690	1690	0
85	20241023	191400	36410125	1690	1690	1690	1690	0
86	20241023	191300	36410125	1690	1690	1690	1690	0
87	20241023	191200	36410125	1690	1690	1690	1690	0
88	20241023	191100	36410125	1690	1690	1690	1690	0
89	20241023	191000	36410125	1690	1690	1690	1690	0
90	20241023	190900	36410125	1690	1690	1690	1690	0
91	20241023	190800	36410125	1690	1690	1690	1690	0
92	20241023	190700	36410125	1690	1690	1690	1690	136
93	20241023	190600	36410125	1690	1690	1690	1690	0
94	20241023	190500	36410125	1690	1690	1690	1690	0
95	20241023	190400	36410125	1690	1690	1690	1690	0
96	20241023	190300	36410125	1690	1690	1690	1690	0
97	20241023	190200	36410125	1690	1690	1690	1690	0
98	20241023	190100	36410125	1690	1690	1690	1690	0
99	20241023	190000	36410125	1690	1690	1690	1690	0
100	20241023	185900	36410125	1690	1690	1690	1690	0
101	20241023	185800	36410125	1690	1690	1690	1690	0
102	20241023	185700	36410125	1690	1690	1690	1690	0
103	20241023	185600	36410125	1690	1690	1690	1690	0
104	20241023	185500	36410125	1690	1690	1690	1690	0
105	20241023	185400	36410125	1690	1690	1690	1690	0
106	20241023	185300	36410125	1690	1690	1690	1690	0
107	20241023	185200	36410125	1690	1690	1690	1690	0
108	20241023	185100	36410125	1690	1690	1690	1690	0
109	20241023	185000	36410125	1690	1690	1690	1690	0
110	20241023	184900	36410125	1690	1690	1690	1690	0
111	20241023	184800	36410125	1690	1690	1690	1690	0
112	20241023	184700	36410125	1690	1690	1690	1690	0
113	20241023	184600	36410125	1690	1690	1690	1690	0
114	20241023	184500	36410125	1690	1690	1690	1690	0
115	20241023	184400	36410125	1690	1690	1690	1690	0
116	20241023	184300	36410125	1690	1690	1690	1690	0
117	20241023	184200	36410125	1690	1690	1690	1690	0
118	20241023	184100	36410125	1690	1690	1690	1690	0
119	20241023	184000	36410125	1690	1690	1690	1690	0
120	20241023	183900	36410125	1690	1690	1690	1690	0
121	20241023	183800	36410125	1690	1690	1690	1690	0
122	20241023	183700	36410125	1690	1690	1690	1690	136
123	20241023	183600	36410125	1690	1690	1690	1690	0
124	20241023	183500	36410125	1690	1690	1690	1690	0
125	20241023	183400	36410125	1690	1690	1690	1690	0
126	20241023	183300	36410125	1690	1690	1690	1690	0
127	20241023	183200	36410125	1690	1690	1690	1690	0
128	20241023	183100	36410125	1690	1690	1690	1690	0
129	20241023	183000	36410125	1690	1690	1690	1690	0
130	20241023	182900	36410125	1690	1690	1690	1690	0
131	20241023	182800	36410125	1690	1690	1690	1690	0
132	20241023	182700	36410125	1690	1690	1690	1690	0
133	20241023	182600	36410125	1690	1690	1690	1690	0
134	20241023	182500	36410125	1690	1690	1690	1690	0
135	20241023	182400	36410125	1690	1690	1690	1690	0
136	20241023	182300	36410125	1690	1690	1690	1690	0
137	20241023	182200	36410125	1690	1690	1690	1690	0
138	20241023	182100	36410125	1690	1690	1690	1690	0
139	20241023	182000	36410125	1690	1690	1690	1690	0
140	20241023	181900	36410125	1690	1690	1690	1690	0
141	20241023	181800	36410125	1690	1690	1690	1690	0
142	20241023	181700	36410125	1690	1690	1690	1690	0
143	20241023	181600	36410125	1690	1690	1690	1690	0
144	20241023	181500	36410125	1690	1690	1690	1690	0
145	20241023	181400	36410125	1690	1690	1690	1690	0
146	20241023	181300	36410125	1690	1690	1690	1690	0
147	20241023	181200	36410125	1690	1690	1690	1690	0
148	20241023	181100	36410125	1690	1690	1690	1690	0
149	20241023	181000	36410125	1690	1690	1690	1690	0
150	20241023	180900	36410125	1690	1690	1690	1690	0
151	20241023	180800	36410125	1690	1690	1690	1690	0
152	20241023	180700	36410125	1690	1690	1690	1690	136
153	20241023	180600	36410125	1690	1690	1690	1690	0
154	20241023	180500	36410125	1690	1690	1690	1690	0
155	20241023	180400	36410125	1690	1690	1690	1690	0
156	20241023	180300	36410125	1690	1690	1690	1690	0
157	20241023	180200	36410125	1690	1690	1690	1690	0
158	20241023	180100	36410125	1690	1690	1690	1690	0
159	20241023	180000	36410125	1690	1690	1690	1690	0
160	20241023	175900	36410125	1690	1690	1690	1690	0
161	20241023	175800	36410125	1690	1690	1690	1690	0
162	20241023	175700	36410125	1690	1690	1690	1690	0
163	20241023	175600	36410125	1690	1690	1690	1690	0
164	20241023	175500	36410125	1690	1690	1690	1690	0
165	20241023	175400	36410125	1690	1690	1690	1690	0
166	20241023	175300	36410125	1690	1690	1690	1690	0
167	20241023	175200	36410125	1690	1690	1690	1690	0
168	20241023	175100	36410125	1690	1690	1690	1690	0
169	20241023	175000	36410125	1690	1690	1690	1690	0
170	20241023	174900	36410125	1690	1690	1690	1690	0
171	20241023	174800	36410125	1690	1690	1690	1690	0
172	20241023	174700	36410125	1690	1690	1690	1690	0
173	20241023	174600	36410125	1690	1690	1690	1690	0
174	20241023	174500	36410125	1690	1690	1690	1690	0
175	20241023	174400	36410125	1690	1690	1690	1690	0
176	20241023	174300	36410125	1690	1690	1690	1690	0
177	20241023	174200	36410125	1690	1690	1690	1690	0
178	20241023	174100	36410125	1690	1690	1690	1690	0
179	20241023	174000	36410125	1690	1690	1690	1690	0
180	20241023	173900	36410125	1690	1690	1690	1690	0
181	20241023	173800	36410125	1690	1690	1690	1690	0
182	20241023	173700	36410125	1690	1690	1690	1690	136
183	20241023	173600	36410125	1690	1690	1690	1690	0
184	20241023	173500	36410125	1690	1690	1690	1690	0
185	20241023	173400	36410125	1690	1690	1690	1690	0
186	20241023	173300	36410125	1690	1690	1690	1690	0
187	20241023	173200	36410125	1690	1690	1690	1690	0
188	20241023	173100	36410125	1690	1690	1690	1690	0
189	20241023	173000	36410125	1690	1690	1690	1690	0
190	20241023	172900	36410125	1690	1690	1690	1690	0
191	20241023	172800	36410125	1690	1690	1690	1690	0
192	20241023	172700	36410125	1690	1690	1690	1690	0
193	20241023	172600	36410125	1690	1690	1690	1690	0
194	20241023	172500	36410125	1690	1690	1690	1690	0
195	20241023	172400	36410125	1690	1690	1690	1690	0
196	20241023	172300	36410125	1690	1690	1690	1690	0
197	20241023	172200	36410125	1690	1690	1690	1690	0
198	20241023	172100	36410125	1690	1690	1690	1690	0
199	20241023	172000	36410125	1690	1690	1690	1690	0
200	20241023	171900	36410125	1690	1690	1690	1690	0
201	20241023	171800	36410125	1690	1690	1690	1690	0
202	20241023	171700	36410125	1690	1690	1690	1690	0
203	20241023	171600	36410125	1690	1690	1690	1690	0
204	20241023	171500	36410125	1690	1690	1690	1690	0
205	20241023	171400	36410125	1690	1690	1690	1690	0
206	20241023	171300	36410125	1690	1690	1690	1690	0
207	20241023	171200	36410125	1690	1690	1690	1690	0
208	20241023	171100	36410125	1690	1690	1690	1690	0
209	20241023	171000	36410125	1690	1690	1690	1690	0
210	20241023	170900	36410125	1690	1690	1690	1690	0
211	20241023	170800	36410125	1690	1690	1690	1690	0
212	20241023	170700	36410125	1690	1690	1690	1690	136
213	20241023	170600	36410125	1690	1690	1690	1690	0
214	20241023	170500	36410125	1690	1690	1690	1690	0
215	20241023	170400	36410125	1690	1690	1690	1690	0
216	20241023	170300	36410125	1690	1690	1690	1690	0
217	20241023	170200	36410125	1690	1690	1690	1690	0
218	20241023	170100	36410125	1690	1690	1690	1690	0
219	20241023	170000	36410125	1690	1690	1690	1690	0
220	20241023	165900	36410125	1690	1690	1690	1690	0
221	20241023	165800	36410125	1690	1690	1690	1690	0
222	20241023	165700	36410125	1690	1690	1690	1690	0
223	20241023	165600	36410125	1690	1690	1690	1690	0
224	20241023	165500	36410125	1690	1690	1690	1690	0
225	20241023	165400	36410125	1690	1690	1690	1690	0
226	20241023	165300	36410125	1690	1690	1690	1690	0
227	20241023	165200	36410125	1690	1690	1690	1690	0
228	20241023	165100	36410125	1690	1690	1690	1690	0
229	20241023	165000	36410125	1690	1690	1690	1690	0
230	20241023	164900	36410125	1690	1690	1690	1690	0
231	20241023	164800	36410125	1690	1690	1690	1690	0
232	20241023	164700	36410125	1690	1690	1690	1690	0
233	20241023	164600	36410125	1690	1690	1690	1690	0
234	20241023	164500	36410125	1690	1690	1690	1690	0
235	20241023	164400	36410125	1690	1690	1690	1690	0
236	20241023	164300	36410125	1690	1690	1690	1690	0
237	20241023	164200	36410125	1690	1690	1690	1690	0
238	20241023	164100	36410125	1690	1690	1690	1690	0
239	20241023	164000	36410125	1690	1690	1690	1690	0
240	20241023	163900	36410125	1690	1690	1690	1690	0
241	20241023	163800	36410125	1690	1690	1690	1690	0
242	20241023	163700	36410125	1690	1690	1690	1690	136
243	20241023	163600	36410125	1690	1690	1690	1690	0
244	20241023	163500	36410125	1690	1690	1690	1690	0
245	20241023	163400	36410125	1690	1690	1690	1690	0
246	20241023	163300	36410125	1690	1690	1690	1690	0
247	20241023	163200	36410125	1690	1690	1690	1690	0
248	20241023	163100	36410125	1690	1690	1690	1690	0
249	20241023	163000	36410125	1690	1690	1690	1690	0
250	20241023	162900	36410125	1690	1690	1690	1690	0
251	20241023	162800	36410125	1690	1690	1690	1690	0
252	20241023	162700	36410125	1690	1690	1690	1690	0
253	20241023	162600	36410125	1690	1690	1690	1690	0
254	20241023	162500	36410125	1690	1690	1690	1690	0
255	20241023	162400	36410125	1690	1690	1690	1690	0
256	20241023	162300	36410125	1690	1690	1690	1690	0
257	20241023	162200	36410125	1690	1690	1690	1690	0
258	20241023	162100	36410125	1690	1690	1690	1690	0
259	20241023	162000	36410125	1690	1690	1690	1690	0
260	20241023	161900	36410125	1690	1690	1690	1690	0
261	20241023	161800	36410125	1690	1690	1690	1690	0
262	20241023	161700	36410125	1690	1690	1690	1690	0
263	20241023	161600	36410125	1690	1690	1690	1690	0
264	20241023	161500	36410125	1690	1690	1690	1690	0
265	20241023	161400	36410125	1690	1690	1690	1690	0
266	20241023	161300	36410125	1690	1690	1690	1690	0
267	20241023	161200	36410125	1690	1690	1690	1690	0
268	20241023	161100	36410125	1690	1690	1690	1690	0
269	20241023	161000	36410125	1690	1690	1690	1690	0
270	20241023	160900	36410125	1690	1690	1690	1690	0
271	20241023	160800	36410125	1690	1690	1690	1690	0
272	20241023	160700	36410125	1690	1690	1690	1690	136
273	20241023	160600	36410125	1690	1690	1690	1690	0
274	20241023	160500	36410125	1690	1690	1690	1690	0
275	20241023	160400	36410125	1690	1690	1690	1690	0
276	20241023	160300	36410125	1690	1690	1690	1690	0
277	20241023	160200	36410125	1690	1690	1690	1690	0
278	20241023	160100	36410125	1690	1690	1690	1690	0
279	20241023	160000	36410125	1690	1690	1690	1690	0
280	20241023	155900	36410125	1690	1690	1690	1690	0
281	20241023	155800	36410125	1690	1690	1690	1690	0
282	20241023	155700	36410125	1690	1690	1690	1690	0
283	20241023	155600	36410125	1690	1690	1690	1690	0
284	20241023	155500	36410125	1690	1690	1690	1690	0
285	20241023	155400	36410125	1690	1690	1690	1690	0
286	20241023	155300	36410125	1690	1690	1690	1690	0
287	20241023	155200	36410125	1690	1690	1690	1690	0
288	20241023	155100	36410125	1690	1690	1690	1690	0
289	20241023	155000	36410125	1690	1690	1690	1690	0
290	20241023	154900	36410125	1690	1690	1690	1690	0
291	20241023	154800	36410125	1690	1690	1690	1690	0
292	20241023	154700	36410125	1690	1690	1690	1690	0
293	20241023	154600	36410125	1690	1690	1690	1690	0
294	20241023	154500	36410125	1690	1690	1690	1690	0
295	20241023	154400	36410125	1690	1690	1690	1690	0
296	20241023	154300	36410125	1690	1690	1690	1690	0
297	20241023	154200	36410125	1690	1690	1690	1690	0
298	20241023	154100	36410125	1690	1690	1690	1690	0
299	20241023	154000	36410125	1690	1690	1690	1690	0
300	20241023	153900	36410125	1690	1690	1690	1690	0
301	20241023	153800	36410125	1690	1690	1690	1690	0
302	20241023	153700	36410125	1690	1690	1690	1690	136
303	20241023	153600	36410125	1690	1690	1690	1690	0
304	20241023	153500	36410125	1690	1690	1690	1690	0
305	20241023	153400	36410125	1690	1690	1690	1690	0
306	20241023	153300	36410125	1690	1690	1690	1690	0
307	20241023	153200	36410125	1690	1690	1690	1690	0
308	20241023	153100	36410125	1690	1690	1690	1690	0
309	20241023	153000	36410125	1690	1690	1690	1690	136
310	20241023	152900	36180285	1694	1694	1694	1694	0
311	20241023	152800	36180285	1694	1694	1694	1694	0
312	20241023	152700	36180285	1694	1694	1694	1694	0
313	20241023	152600	36180285	1694	1694	1694	1694	0
314	20241023	152500	36180285	1694	1694	1694	1694	0
315	20241023	152400	36180285	1694	1694	1694	1694	0
316	20241023	152300	36180285	1694	1694	1694	1694	0
317	20241023	152200	36180285	1694	1694	1694	1694	0
318	20241023	152100	36180285	1694	1694	1694	1694	0
319	20241023	152000	36180285	1694	1694	1694	1694	0
320	20241023	151900	36180285	1694	1694	1694	1694	0
321	20241023	151800	36180285	1694	1694	1694	1694	0
322	20241023	151700	36180285	1694	1694	1694	1694	0
323	20241023	151600	36180285	1694	1694	1694	1694	0
324	20241023	151500	36180285	1694	1694	1694	1694	0
325	20241023	151400	36180285	1694	1694	1694	1694	0
326	20241023	151300	36180285	1694	1694	1694	1694	7
327	20241023	151200	36168427	1694	1694	1694	1694	4
328	20241023	151100	36161651	1694	1694	1694	1694	0
329	20241023	151000	36161651	1694	1694	1694	1694	0
330	20241023	150900	36161651	1694	1694	1694	1694	0
331	20241023	150800	36161651	1694	1694	1694	1694	0
332	20241023	150700	36161651	1694	1694	1694	1694	0
333	20241023	150600	36161651	1694	1694	1694	1694	0
334	20241023	150500	36161651	1694	1694	1694	1694	0
335	20241023	150400	36161651	1694	1694	1694	1694	0
336	20241023	150300	36161651	1694	1694	1694	1694	0
337	20241023	150200	36161651	1694	1694	1694	1694	0
338	20241023	150100	36161651	1694	1694	1694	1694	0
339	20241023	150000	36161651	1694	1694	1694	1694	10
340	20241023	145900	36144711	1694	1694	1694	1694	0
341	20241023	145800	36144711	1694	1694	1694	1694	150
342	20241023	145700	35890611	1694	1694	1694	1694	2
343	20241023	145600	35887223	1696	1696	1696	1696	0
344	20241023	145500	35887223	1696	1696	1696	1696	0
345	20241023	145400	35887223	1696	1696	1696	1696	0
346	20241023	145300	35887223	1696	1696	1696	1696	0
347	20241023	145200	35887223	1696	1696	1696	1696	0
348	20241023	145100	35887223	1696	1696	1696	1696	0
349	20241023	145000	35887223	1696	1696	1696	1696	50
350	20241023	144900	35802423	1696	1696	1696	1696	0
351	20241023	144800	35802423	1696	1696	1696	1696	0
352	20241023	144700	35802423	1696	1696	1696	1696	0
353	20241023	144600	35802423	1696	1696	1696	1696	0
354	20241023	144500	35802423	1696	1696	1696	1696	0
355	20241023	144400	35802423	1696	1696	1696	1696	0
356	20241023	144300	35802423	1696	1696	1696	1696	10
357	20241023	144200	35785463	1696	1696	1696	1696	0
358	20241023	144100	35785463	1696	1696	1696	1696	0
359	20241023	144000	35785463	1696	1696	1696	1696	0
360	20241023	143900	35785463	1696	1696	1696	1696	0
361	20241023	143800	35785463	1696	1696	1696	1696	0
362	20241023	143700	35785463	1696	1696	1696	1696	0
363	20241023	143600	35785463	1696	1696	1696	1696	0
364	20241023	143500	35785463	1696	1696	1696	1696	0
365	20241023	143400	35785463	1696	1696	1696	1696	0
366	20241023	143300	35785463	1696	1696	1696	1696	0
367	20241023	143200	35785463	1696	1696	1696	1696	0
368	20241023	143100	35785463	1696	1696	1696	1696	0
369	20241023	143000	35785463	1696	1696	1696	1696	0
370	20241023	142900	35785463	1696	1696	1696	1696	0
371	20241023	142800	35785463	1696	1696	1696	1696	0
372	20241023	142700	35785463	1696	1696	1696	1696	10
373	20241023	142600	35768503	1696	1696	1696	1696	0
374	20241023	142500	35768503	1696	1696	1696	1696	0
375	20241023	142400	35768503	1696	1696	1696	1696	0
376	20241023	142300	35768503	1696	1696	1696	1696	0
377	20241023	142200	35768503	1696	1696	1696	1696	0
378	20241023	142100	35768503	1696	1696	1696	1696	0
379	20241023	142000	35768503	1696	1696	1696	1696	21
380	20241023	141900	35732887	1696	1696	1696	1696	1
381	20241023	141800	35731191	1696	1696	1696	1696	0
382	20241023	141700	35731191	1696	1696	1696	1696	0
383	20241023	141600	35731191	1696	1696	1696	1696	0
384	20241023	141500	35731191	1696	1696	1696	1696	0
385	20241023	141400	35731191	1696	1695	1696	1695	900
386	20241023	141300	34205671	1695	1695	1695	1695	0
387	20241023	141200	34205671	1695	1695	1695	1695	0
388	20241023	141100	34205671	1695	1695	1695	1695	10
389	20241023	141000	34188721	1695	1695	1695	1695	0
390	20241023	140900	34188721	1695	1695	1695	1695	0
391	20241023	140800	34188721	1695	1695	1695	1695	0
392	20241023	140700	34188721	1695	1695	1695	1695	0
393	20241023	140600	34188721	1695	1695	1695	1695	0
394	20241023	140500	34188721	1695	1695	1695	1695	0
395	20241023	140400	34188721	1695	1695	1695	1695	0
396	20241023	140300	34188721	1695	1695	1695	1695	0
397	20241023	140200	34188721	1695	1695	1695	1695	0
398	20241023	140100	34188721	1695	1695	1695	1695	0
399	20241023	140000	34188721	1695	1695	1695	1695	0
400	20241023	135900	34188721	1695	1695	1695	1695	11
401	20241023	135800	34170076	1695	1695	1695	1695	0
402	20241023	135700	34170076	1695	1695	1695	1695	0
403	20241023	135600	34170076	1695	1695	1695	1695	0
404	20241023	135500	34170076	1695	1695	1695	1695	10
405	20241023	135400	34153126	1695	1695	1695	1695	0
406	20241023	135300	34153126	1695	1695	1695	1695	0
407	20241023	135200	34153126	1695	1695	1695	1695	0
408	20241023	135100	34153126	1695	1695	1695	1695	0
409	20241023	135000	34153126	1695	1695	1695	1695	0
410	20241023	134900	34153126	1695	1695	1695	1695	0
411	20241023	134800	34153126	1695	1695	1695	1695	1
412	20241023	134700	34151431	1695	1695	1695	1695	0
413	20241023	134600	34151431	1695	1695	1695	1695	0
414	20241023	134500	34151431	1695	1695	1695	1695	0
415	20241023	134400	34151431	1695	1695	1695	1695	0
416	20241023	134300	34151431	1695	1695	1695	1695	0
417	20241023	134200	34151431	1695	1695	1695	1695	0
418	20241023	134100	34151431	1695	1690	1695	1690	83
419	20241023	134000	34010881	1695	1695	1695	1695	0
420	20241023	133900	34010881	1695	1695	1695	1694	12
421	20241023	133800	33990542	1695	1695	1695	1695	0
422	20241023	133700	33990542	1695	1695	1695	1695	0
423	20241023	133600	33990542	1695	1695	1695	1695	0
424	20241023	133500	33990542	1695	1694	1695	1694	159
425	20241023	133400	33721149	1667	1690	1690	1667	100
426	20241023	133300	33554200	1695	1695	1695	1695	0
427	20241023	133200	33554200	1695	1695	1695	1695	0
428	20241023	133100	33554200	1695	1695	1695	1695	0
429	20241023	133000	33554200	1695	1695	1695	1695	0
430	20241023	132900	33554200	1695	1695	1695	1695	0
431	20241023	132800	33554200	1695	1695	1695	1695	0
432	20241023	132700	33554200	1695	1695	1695	1695	0
433	20241023	132600	33554200	1695	1695	1695	1695	0
434	20241023	132500	33554200	1695	1695	1695	1695	0
435	20241023	132400	33554200	1695	1695	1695	1695	0
436	20241023	132300	33554200	1695	1695	1695	1695	10
437	20241023	132200	33537250	1695	1695	1695	1695	0
438	20241023	132100	33537250	1695	1695	1695	1695	0
439	20241023	132000	33537250	1695	1695	1695	1695	0
440	20241023	131900	33537250	1695	1695	1695	1695	0
441	20241023	131800	33537250	1695	1695	1695	1695	0
442	20241023	131700	33537250	1695	1695	1695	1695	0
443	20241023	131600	33537250	1695	1695	1695	1695	0
444	20241023	131500	33537250	1695	1695	1695	1695	1
445	20241023	131400	33535555	1695	1695	1695	1695	0
446	20241023	131300	33535555	1695	1695	1695	1695	0
447	20241023	131200	33535555	1695	1695	1695	1695	0
448	20241023	131100	33535555	1695	1695	1695	1695	0
449	20241023	131000	33535555	1695	1695	1695	1695	0
450	20241023	130900	33535555	1695	1695	1695	1695	0
451	20241023	130800	33535555	1695	1695	1695	1695	0
452	20241023	130700	33535555	1695	1694	1695	1694	11
453	20241023	130600	33516920	1696	1696	1696	1696	0
454	20241023	130500	33516920	1696	1696	1696	1696	0
455	20241023	130400	33516920	1696	1696	1696	1696	0
456	20241023	130300	33516920	1696	1696	1696	1696	0
457	20241023	130200	33516920	1696	1696	1696	1696	0
458	20241023	130100	33516920	1696	1696	1696	1696	0
459	20241023	130000	33516920	1696	1696	1696	1696	0
460	20241023	125900	33516920	1696	1696	1696	1696	0
461	20241023	125800	33516920	1696	1696	1696	1696	0
462	20241023	125700	33516920	1696	1696	1696	1696	0
463	20241023	125600	33516920	1696	1696	1696	1696	0
464	20241023	125500	33516920	1696	1696	1696	1696	0
465	20241023	125400	33516920	1696	1696	1696	1696	0
466	20241023	125300	33516920	1696	1696	1696	1696	0
467	20241023	125200	33516920	1696	1696	1696	1696	0
468	20241023	125100	33516920	1696	1696	1696	1696	10
469	20241023	125000	33499960	1696	1696	1696	1696	0
470	20241023	124900	33499960	1696	1696	1696	1696	1214
471	20241023	124800	31441016	1696	1696	1696	1696	0
472	20241023	124700	31441016	1696	1670	1696	1670	1600
473	20241023	124600	28736743	1670	1675	1675	1669	2358
474	20241023	124500	24797422	1675	1678	1678	1675	463
475	20241023	124400	24021500	1680	1680	1680	1680	1302
476	20241023	124300	21834140	1679	1687	1687	1679	3720
477	20241023	124200	15578078	1689	1689	1689	1689	0
478	20241023	124100	15578078	1689	1689	1689	1689	0
479	20241023	124000	15578078	1689	1689	1689	1689	0
480	20241023	123900	15578078	1689	1689	1689	1689	0
481	20241023	123800	15578078	1689	1689	1689	1689	0
482	20241023	123700	15578078	1689	1689	1689	1689	0
483	20241023	123600	15578078	1689	1689	1689	1689	0
484	20241023	123500	15578078	1689	1689	1689	1689	10
485	20241023	123400	15561188	1689	1689	1689	1689	0
486	20241023	123300	15561188	1689	1689	1689	1689	0
487	20241023	123200	15561188	1689	1689	1689	1689	0
488	20241023	123100	15561188	1689	1689	1689	1689	0
489	20241023	123000	15561188	1689	1687	1689	1687	28
490	20241023	122900	15513950	1688	1688	1688	1688	0
491	20241023	122800	15513950	1688	1688	1688	1688	0
492	20241023	122700	15513950	1688	1688	1688	1688	0
493	20241023	122600	15513950	1688	1689	1689	1688	328
494	20241023	122500	14959959	1696	1695	1696	1695	253
495	20241023	122400	14531123	1696	1696	1696	1696	0
496	20241023	122300	14531123	1696	1696	1696	1696	0
497	20241023	122200	14531123	1696	1696	1696	1696	0
498	20241023	122100	14531123	1696	1695	1696	1695	632
499	20241023	122000	13459293	1695	1695	1695	1695	0
500	20241023	121900	13459293	1695	1695	1695	1695	10
501	20241023	121800	13442343	1692	1692	1692	1692	0
502	20241023	121700	13442343	1692	1692	1692	1692	0
503	20241023	121600	13442343	1692	1692	1692	1692	0
504	20241023	121500	13442343	1692	1692	1692	1692	0
505	20241023	121400	13442343	1692	1692	1692	1692	0
506	20241023	121300	13442343	1692	1692	1692	1692	0
507	20241023	121200	13442343	1692	1692	1692	1692	203
508	20241023	121100	13098867	1692	1692	1692	1692	0
509	20241023	121000	13098867	1692	1692	1692	1692	0
510	20241023	120900	13098867	1692	1692	1692	1692	0
511	20241023	120800	13098867	1692	1692	1692	1692	0
512	20241023	120700	13098867	1692	1692	1692	1692	0
513	20241023	120600	13098867	1692	1692	1692	1692	0
514	20241023	120500	13098867	1692	1692	1692	1692	0
515	20241023	120400	13098867	1692	1692	1692	1692	0
516	20241023	120300	13098867	1692	1692	1692	1692	10
517	20241023	120200	13081947	1695	1695	1695	1695	0
518	20241023	120100	13081947	1695	1695	1695	1695	0
519	20241023	120000	13081947	1695	1695	1695	1695	0
520	20241023	115900	13081947	1695	1695	1695	1695	0
521	20241023	115800	13081947	1695	1695	1695	1695	0
522	20241023	115700	13081947	1695	1695	1695	1695	0
523	20241023	115600	13081947	1695	1695	1695	1695	0
524	20241023	115500	13081947	1695	1695	1695	1695	0
525	20241023	115400	13081947	1695	1695	1695	1695	1
526	20241023	115300	13080252	1689	1689	1689	1689	1
527	20241023	115200	13078563	1695	1695	1695	1695	0
528	20241023	115100	13078563	1695	1695	1695	1695	0
529	20241023	115000	13078563	1695	1695	1695	1695	0
530	20241023	114900	13078563	1695	1695	1695	1695	0
531	20241023	114800	13078563	1695	1695	1695	1695	0
532	20241023	114700	13078563	1695	1695	1695	1695	11
533	20241023	114600	13059918	1695	1695	1695	1695	0
534	20241023	114500	13059918	1695	1695	1695	1695	0
535	20241023	114400	13059918	1695	1695	1695	1695	0
536	20241023	114300	13059918	1695	1695	1695	1695	0
537	20241023	114200	13059918	1695	1695	1695	1695	0
538	20241023	114100	13059918	1695	1695	1695	1695	0
539	20241023	114000	13059918	1695	1695	1695	1695	0
540	20241023	113900	13059918	1695	1695	1695	1695	0
541	20241023	113800	13059918	1695	1695	1695	1695	0
542	20241023	113700	13059918	1695	1695	1695	1695	0
543	20241023	113600	13059918	1695	1695	1695	1695	0
544	20241023	113500	13059918	1695	1695	1695	1695	0
545	20241023	113400	13059918	1695	1695	1695	1695	0
546	20241023	113300	13059918	1695	1695	1695	1695	0
547	20241023	113200	13059918	1695	1695	1695	1695	0
548	20241023	113100	13059918	1695	1695	1695	1695	11
549	20241023	113000	13041273	1695	1695	1695	1695	0
550	20241023	112900	13041273	1695	1695	1695	1695	0
551	20241023	112800	13041273	1695	1695	1695	1695	0
552	20241023	112700	13041273	1695	1695	1695	1695	0
553	20241023	112600	13041273	1695	1695	1695	1695	0
554	20241023	112500	13041273	1695	1695	1695	1695	0
555	20241023	112400	13041273	1695	1695	1695	1695	0
556	20241023	112300	13041273	1695	1695	1695	1695	0
557	20241023	112200	13041273	1695	1689	1695	1689	46
558	20241023	112100	12963573	1695	1695	1695	1695	0
559	20241023	112000	12963573	1695	1695	1695	1695	0
560	20241023	111900	12963573	1695	1695	1695	1695	0
561	20241023	111800	12963573	1695	1695	1695	1695	0
562	20241023	111700	12963573	1695	1695	1695	1695	0
563	20241023	111600	12963573	1695	1695	1695	1695	0
564	20241023	111500	12963573	1695	1695	1695	1695	11
565	20241023	111400	12944928	1695	1695	1695	1695	0
566	20241023	111300	12944928	1695	1695	1695	1695	0
567	20241023	111200	12944928	1695	1695	1695	1695	0
568	20241023	111100	12944928	1695	1695	1695	1695	0
569	20241023	111000	12944928	1695	1695	1695	1695	0
570	20241023	110900	12944928	1695	1695	1695	1695	0
571	20241023	110800	12944928	1695	1695	1695	1695	0
572	20241023	110700	12944928	1695	1695	1695	1695	0
573	20241023	110600	12944928	1695	1695	1695	1695	0
574	20241023	110500	12944928	1695	1695	1695	1695	0
575	20241023	110400	12944928	1695	1695	1695	1695	0
576	20241023	110300	12944928	1695	1695	1695	1695	0
577	20241023	110200	12944928	1695	1695	1695	1695	0
578	20241023	110100	12944928	1695	1695	1695	1695	0
579	20241023	110000	12944928	1695	1695	1695	1695	0
580	20241023	105900	12944928	1695	1695	1695	1695	11
581	20241023	105800	12926283	1695	1695	1695	1695	0
582	20241023	105700	12926283	1695	1695	1695	1695	0
583	20241023	105600	12926283	1695	1695	1695	1695	0
584	20241023	105500	12926283	1695	1695	1695	1695	0
585	20241023	105400	12926283	1695	1695	1695	1695	0
586	20241023	105300	12926283	1695	1695	1695	1695	0
587	20241023	105200	12926283	1695	1695	1695	1695	0
588	20241023	105100	12926283	1695	1695	1695	1695	1
589	20241023	105000	12924588	1695	1695	1695	1695	0
590	20241023	104900	12924588	1695	1695	1695	1695	0
591	20241023	104800	12924588	1695	1695	1695	1695	37
592	20241023	104700	12861873	1695	1695	1695	1695	0
593	20241023	104600	12861873	1695	1695	1695	1695	0
594	20241023	104500	12861873	1695	1695	1695	1695	0
595	20241023	104400	12861873	1695	1695	1695	1695	0
596	20241023	104300	12861873	1695	1695	1695	1695	11
597	20241023	104200	12843228	1696	1696	1696	1696	0
598	20241023	104100	12843228	1696	1696	1696	1696	0
599	20241023	104000	12843228	1696	1696	1696	1696	0
600	20241023	103900	12843228	1696	1696	1696	1696	0
601	20241023	103800	12843228	1696	1696	1696	1696	0
602	20241023	103700	12843228	1696	1696	1696	1696	0
603	20241023	103600	12843228	1696	1696	1696	1696	0
604	20241023	103500	12843228	1696	1696	1696	1696	0
605	20241023	103400	12843228	1696	1696	1696	1696	0
606	20241023	103300	12843228	1696	1696	1696	1696	0
607	20241023	103200	12843228	1696	1696	1696	1696	0
608	20241023	103100	12843228	1696	1696	1696	1696	0
609	20241023	103000	12843228	1696	1696	1696	1696	0
610	20241023	102900	12843228	1696	1696	1696	1696	0
611	20241023	102800	12843228	1696	1687	1696	1687	2
612	20241023	102700	12839845	1696	1696	1696	1696	11
613	20241023	102600	12821189	1696	1696	1696	1696	0
614	20241023	102500	12821189	1696	1696	1696	1696	0
615	20241023	102400	12821189	1696	1696	1696	1696	0
616	20241023	102300	12821189	1696	1696	1696	1696	2
617	20241023	102200	12817797	1686	1686	1686	1686	0
618	20241023	102100	12817797	1686	1686	1686	1686	0
619	20241023	102000	12817797	1686	1686	1686	1686	0
620	20241023	101900	12817797	1686	1686	1686	1686	0
621	20241023	101800	12817797	1686	1686	1686	1686	50
622	20241023	101700	12733497	1687	1687	1687	1687	0
623	20241023	101600	12733497	1687	1687	1687	1687	95
624	20241023	101500	12573232	1686	1686	1686	1686	39
625	20241023	101400	12507478	1696	1696	1696	1696	0
626	20241023	101300	12507478	1696	1696	1696	1696	1
627	20241023	101200	12505782	1687	1687	1687	1687	45
628	20241023	101100	12429867	1696	1696	1696	1688	1579
629	20241023	101000	9764246	1696	1696	1696	1696	0
630	20241023	100900	9764246	1696	1696	1696	1696	0
631	20241023	100800	9764246	1696	1696	1696	1696	0
632	20241023	100700	9764246	1696	1696	1696	1696	0
633	20241023	100600	9764246	1696	1689	1696	1689	6
634	20241023	100500	9754105	1696	1696	1696	1696	0
635	20241023	100400	9754105	1696	1696	1696	1696	0
636	20241023	100300	9754105	1696	1696	1696	1696	0
637	20241023	100200	9754105	1696	1696	1696	1696	0
638	20241023	100100	9754105	1696	1696	1696	1696	0
639	20241023	100000	9754105	1696	1696	1696	1696	0
640	20241023	095900	9754105	1696	1696	1696	1696	0
641	20241023	095800	9754105	1696	1696	1696	1696	0
642	20241023	095700	9754105	1696	1696	1696	1696	0
643	20241023	095600	9754105	1696	1696	1696	1696	0
644	20241023	095500	9754105	1696	1696	1696	1696	11
645	20241023	095400	9735449	1696	1696	1696	1696	0
646	20241023	095300	9735449	1696	1696	1696	1696	1
647	20241023	095200	9733753	1697	1697	1697	1697	0
648	20241023	095100	9733753	1697	1697	1697	1697	355
649	20241023	095000	9131318	1697	1697	1697	1697	0
650	20241023	094900	9131318	1697	1697	1697	1697	0
651	20241023	094800	9131318	1697	1697	1697	1697	2
652	20241023	094700	9127924	1690	1691	1691	1690	862
653	20241023	094600	7670844	1697	1697	1697	1697	0
654	20241023	094500	7670844	1697	1697	1697	1697	0
655	20241023	094400	7670844	1697	1697	1697	1697	0
656	20241023	094300	7670844	1697	1697	1697	1697	0
657	20241023	094200	7670844	1697	1697	1697	1697	0
658	20241023	094100	7670844	1697	1697	1697	1697	1
659	20241023	094000	7669147	1697	1697	1697	1697	0
660	20241023	093900	7669147	1697	1697	1697	1697	11
661	20241023	093800	7650480	1697	1697	1697	1697	0
662	20241023	093700	7650480	1697	1697	1697	1697	0
663	20241023	093600	7650480	1697	1697	1697	1697	0
664	20241023	093500	7650480	1697	1697	1697	1697	0
665	20241023	093400	7650480	1697	1697	1697	1697	0
666	20241023	093300	7650480	1697	1697	1697	1697	0
667	20241023	093200	7650480	1697	1697	1697	1697	0
668	20241023	093100	7650480	1697	1697	1697	1697	0
669	20241023	093000	7650480	1697	1697	1697	1697	0
670	20241023	092900	7650480	1697	1697	1697	1697	0
671	20241023	092800	7650480	1697	1697	1697	1697	0
672	20241023	092700	7650480	1697	1697	1697	1697	1
673	20241023	092600	7648783	1691	1691	1691	1691	200
674	20241023	092500	7310583	1697	1697	1697	1697	0
675	20241023	092400	7310583	1697	1697	1697	1697	0
676	20241023	092300	7310583	1697	1697	1697	1697	0
677	20241023	092200	7310583	1697	1697	1697	1697	0
678	20241023	092100	7310583	1697	1697	1697	1697	0
679	20241023	092000	7310583	1697	1697	1697	1697	0
680	20241023	091900	7310583	1697	1697	1697	1697	0
681	20241023	091800	7310583	1697	1691	1697	1691	2
682	20241023	091700	7307195	1697	1697	1697	1697	1
683	20241023	091600	7305498	1691	1691	1697	1691	11
684	20241023	091500	7286891	1697	1697	1697	1697	0
685	20241023	091400	7286891	1697	1697	1697	1697	0
686	20241023	091300	7286891	1697	1697	1697	1697	0
687	20241023	091200	7286891	1697	1697	1697	1697	0
688	20241023	091100	7286891	1697	1697	1697	1697	2
689	20241023	091000	7283497	1697	1697	1697	1697	0
690	20241023	090900	7283497	1697	1697	1697	1695	1187
691	20241023	090800	5270347	1697	1697	1697	1697	0
692	20241023	090700	5270347	1697	1697	1697	1697	0
693	20241023	090600	5270347	1697	1697	1697	1697	0
694	20241023	090500	5270347	1697	1697	1697	1697	0
695	20241023	090400	5270347	1697	1697	1697	1697	0
696	20241023	090300	5270347	1697	1697	1697	1690	1443
697	20241023	090200	2831642	1698	1698	1698	1698	0
698	20241023	090100	2831642	1698	1690	1698	1690	548
699	20241023	090000	1905514	1698	1692	1698	1690	1127