KissMeData/339950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212300	77239598	1770	1770	1770	1770	263
3	20241022	212200	77239598	1770	1770	1770	1770	0
4	20241022	212100	77239598	1770	1770	1770	1770	0
5	20241022	212000	77239598	1770	1770	1770	1770	0
6	20241022	211900	77239598	1770	1770	1770	1770	0
7	20241022	211800	77239598	1770	1770	1770	1770	0
8	20241022	211700	77239598	1770	1770	1770	1770	0
9	20241022	211600	77239598	1770	1770	1770	1770	0
10	20241022	211500	77239598	1770	1770	1770	1770	0
11	20241022	211400	77239598	1770	1770	1770	1770	0
12	20241022	211300	77239598	1770	1770	1770	1770	0
13	20241022	211200	77239598	1770	1770	1770	1770	0
14	20241022	211100	77239598	1770	1770	1770	1770	0
15	20241022	211000	77239598	1770	1770	1770	1770	0
16	20241022	210900	77239598	1770	1770	1770	1770	0
17	20241022	210800	77239598	1770	1770	1770	1770	0
18	20241022	210700	77239598	1770	1770	1770	1770	0
19	20241022	210600	77239598	1770	1770	1770	1770	0
20	20241022	210500	77239598	1770	1770	1770	1770	0
21	20241022	210400	77239598	1770	1770	1770	1770	0
22	20241022	210300	77239598	1770	1770	1770	1770	0
23	20241022	210200	77239598	1770	1770	1770	1770	0
24	20241022	210100	77239598	1770	1770	1770	1770	0
25	20241022	210000	77239598	1770	1770	1770	1770	0
26	20241022	205900	77239598	1770	1770	1770	1770	0
27	20241022	205800	77239598	1770	1770	1770	1770	0
28	20241022	205700	77239598	1770	1770	1770	1770	0
29	20241022	205600	77239598	1770	1770	1770	1770	0
30	20241022	205500	77239598	1770	1770	1770	1770	0
31	20241022	205400	77239598	1770	1770	1770	1770	0
32	20241022	205300	77239598	1770	1770	1770	1770	263
33	20241022	205200	77239598	1770	1770	1770	1770	0
34	20241022	205100	77239598	1770	1770	1770	1770	0
35	20241022	205000	77239598	1770	1770	1770	1770	0
36	20241022	204900	77239598	1770	1770	1770	1770	0
37	20241022	204800	77239598	1770	1770	1770	1770	0
38	20241022	204700	77239598	1770	1770	1770	1770	0
39	20241022	204600	77239598	1770	1770	1770	1770	0
40	20241022	204500	77239598	1770	1770	1770	1770	0
41	20241022	204400	77239598	1770	1770	1770	1770	0
42	20241022	204300	77239598	1770	1770	1770	1770	0
43	20241022	204200	77239598	1770	1770	1770	1770	0
44	20241022	204100	77239598	1770	1770	1770	1770	0
45	20241022	204000	77239598	1770	1770	1770	1770	0
46	20241022	203900	77239598	1770	1770	1770	1770	0
47	20241022	203800	77239598	1770	1770	1770	1770	0
48	20241022	203700	77239598	1770	1770	1770	1770	0
49	20241022	203600	77239598	1770	1770	1770	1770	0
50	20241022	203500	77239598	1770	1770	1770	1770	0
51	20241022	203400	77239598	1770	1770	1770	1770	0
52	20241022	203300	77239598	1770	1770	1770	1770	0
53	20241022	203200	77239598	1770	1770	1770	1770	0
54	20241022	203100	77239598	1770	1770	1770	1770	0
55	20241022	203000	77239598	1770	1770	1770	1770	0
56	20241022	202900	77239598	1770	1770	1770	1770	0
57	20241022	202800	77239598	1770	1770	1770	1770	0
58	20241022	202700	77239598	1770	1770	1770	1770	0
59	20241022	202600	77239598	1770	1770	1770	1770	0
60	20241022	202500	77239598	1770	1770	1770	1770	0
61	20241022	202400	77239598	1770	1770	1770	1770	0
62	20241022	202300	77239598	1770	1770	1770	1770	263
63	20241022	202200	77239598	1770	1770	1770	1770	0
64	20241022	202100	77239598	1770	1770	1770	1770	0
65	20241022	202000	77239598	1770	1770	1770	1770	0
66	20241022	201900	77239598	1770	1770	1770	1770	0
67	20241022	201800	77239598	1770	1770	1770	1770	0
68	20241022	201700	77239598	1770	1770	1770	1770	0
69	20241022	201600	77239598	1770	1770	1770	1770	0
70	20241022	201500	77239598	1770	1770	1770	1770	0
71	20241022	201400	77239598	1770	1770	1770	1770	0
72	20241022	201300	77239598	1770	1770	1770	1770	0
73	20241022	201200	77239598	1770	1770	1770	1770	0
74	20241022	201100	77239598	1770	1770	1770	1770	0
75	20241022	201000	77239598	1770	1770	1770	1770	0
76	20241022	200900	77239598	1770	1770	1770	1770	0
77	20241022	200800	77239598	1770	1770	1770	1770	0
78	20241022	200700	77239598	1770	1770	1770	1770	0
79	20241022	200600	77239598	1770	1770	1770	1770	0
80	20241022	200500	77239598	1770	1770	1770	1770	0
81	20241022	200400	77239598	1770	1770	1770	1770	0
82	20241022	200300	77239598	1770	1770	1770	1770	0
83	20241022	200200	77239598	1770	1770	1770	1770	0
84	20241022	200100	77239598	1770	1770	1770	1770	0
85	20241022	200000	77239598	1770	1770	1770	1770	0
86	20241022	195900	77239598	1770	1770	1770	1770	0
87	20241022	195800	77239598	1770	1770	1770	1770	0
88	20241022	195700	77239598	1770	1770	1770	1770	0
89	20241022	195600	77239598	1770	1770	1770	1770	0
90	20241022	195500	77239598	1770	1770	1770	1770	0
91	20241022	195400	77239598	1770	1770	1770	1770	0
92	20241022	195300	77239598	1770	1770	1770	1770	263
93	20241022	195200	77239598	1770	1770	1770	1770	0
94	20241022	195100	77239598	1770	1770	1770	1770	0
95	20241022	195000	77239598	1770	1770	1770	1770	0
96	20241022	194900	77239598	1770	1770	1770	1770	0
97	20241022	194800	77239598	1770	1770	1770	1770	0
98	20241022	194700	77239598	1770	1770	1770	1770	0
99	20241022	194600	77239598	1770	1770	1770	1770	0
100	20241022	194500	77239598	1770	1770	1770	1770	0
101	20241022	194400	77239598	1770	1770	1770	1770	0
102	20241022	194300	77239598	1770	1770	1770	1770	0
103	20241022	194200	77239598	1770	1770	1770	1770	0
104	20241022	194100	77239598	1770	1770	1770	1770	0
105	20241022	194000	77239598	1770	1770	1770	1770	0
106	20241022	193900	77239598	1770	1770	1770	1770	0
107	20241022	193800	77239598	1770	1770	1770	1770	0
108	20241022	193700	77239598	1770	1770	1770	1770	0
109	20241022	193600	77239598	1770	1770	1770	1770	0
110	20241022	193500	77239598	1770	1770	1770	1770	0
111	20241022	193400	77239598	1770	1770	1770	1770	0
112	20241022	193300	77239598	1770	1770	1770	1770	0
113	20241022	193200	77239598	1770	1770	1770	1770	0
114	20241022	193100	77239598	1770	1770	1770	1770	0
115	20241022	193000	77239598	1770	1770	1770	1770	0
116	20241022	192900	77239598	1770	1770	1770	1770	0
117	20241022	192800	77239598	1770	1770	1770	1770	0
118	20241022	192700	77239598	1770	1770	1770	1770	0
119	20241022	192600	77239598	1770	1770	1770	1770	0
120	20241022	192500	77239598	1770	1770	1770	1770	0
121	20241022	192400	77239598	1770	1770	1770	1770	0
122	20241022	192300	77239598	1770	1770	1770	1770	263
123	20241022	192200	77239598	1770	1770	1770	1770	0
124	20241022	192100	77239598	1770	1770	1770	1770	0
125	20241022	192000	77239598	1770	1770	1770	1770	0
126	20241022	191900	77239598	1770	1770	1770	1770	0
127	20241022	191800	77239598	1770	1770	1770	1770	0
128	20241022	191700	77239598	1770	1770	1770	1770	0
129	20241022	191600	77239598	1770	1770	1770	1770	0
130	20241022	191500	77239598	1770	1770	1770	1770	0
131	20241022	191400	77239598	1770	1770	1770	1770	0
132	20241022	191300	77239598	1770	1770	1770	1770	0
133	20241022	191200	77239598	1770	1770	1770	1770	0
134	20241022	191100	77239598	1770	1770	1770	1770	0
135	20241022	191000	77239598	1770	1770	1770	1770	0
136	20241022	190900	77239598	1770	1770	1770	1770	0
137	20241022	190800	77239598	1770	1770	1770	1770	0
138	20241022	190700	77239598	1770	1770	1770	1770	0
139	20241022	190600	77239598	1770	1770	1770	1770	0
140	20241022	190500	77239598	1770	1770	1770	1770	0
141	20241022	190400	77239598	1770	1770	1770	1770	0
142	20241022	190300	77239598	1770	1770	1770	1770	0
143	20241022	190200	77239598	1770	1770	1770	1770	0
144	20241022	190100	77239598	1770	1770	1770	1770	0
145	20241022	190000	77239598	1770	1770	1770	1770	0
146	20241022	185900	77239598	1770	1770	1770	1770	0
147	20241022	185800	77239598	1770	1770	1770	1770	0
148	20241022	185700	77239598	1770	1770	1770	1770	0
149	20241022	185600	77239598	1770	1770	1770	1770	0
150	20241022	185500	77239598	1770	1770	1770	1770	0
151	20241022	185400	77239598	1770	1770	1770	1770	0
152	20241022	185300	77239598	1770	1770	1770	1770	263
153	20241022	185200	77239598	1770	1770	1770	1770	0
154	20241022	185100	77239598	1770	1770	1770	1770	0
155	20241022	185000	77239598	1770	1770	1770	1770	0
156	20241022	184900	77239598	1770	1770	1770	1770	0
157	20241022	184800	77239598	1770	1770	1770	1770	0
158	20241022	184700	77239598	1770	1770	1770	1770	0
159	20241022	184600	77239598	1770	1770	1770	1770	0
160	20241022	184500	77239598	1770	1770	1770	1770	0
161	20241022	184400	77239598	1770	1770	1770	1770	0
162	20241022	184300	77239598	1770	1770	1770	1770	0
163	20241022	184200	77239598	1770	1770	1770	1770	0
164	20241022	184100	77239598	1770	1770	1770	1770	0
165	20241022	184000	77239598	1770	1770	1770	1770	0
166	20241022	183900	77239598	1770	1770	1770	1770	0
167	20241022	183800	77239598	1770	1770	1770	1770	0
168	20241022	183700	77239598	1770	1770	1770	1770	0
169	20241022	183600	77239598	1770	1770	1770	1770	0
170	20241022	183500	77239598	1770	1770	1770	1770	0
171	20241022	183400	77239598	1770	1770	1770	1770	0
172	20241022	183300	77239598	1770	1770	1770	1770	0
173	20241022	183200	77239598	1770	1770	1770	1770	0
174	20241022	183100	77239598	1770	1770	1770	1770	0
175	20241022	183000	77239598	1770	1770	1770	1770	0
176	20241022	182900	77239598	1770	1770	1770	1770	0
177	20241022	182800	77239598	1770	1770	1770	1770	0
178	20241022	182700	77239598	1770	1770	1770	1770	0
179	20241022	182600	77239598	1770	1770	1770	1770	0
180	20241022	182500	77239598	1770	1770	1770	1770	0
181	20241022	182400	77239598	1770	1770	1770	1770	0
182	20241022	182300	77239598	1770	1770	1770	1770	263
183	20241022	182200	77239598	1770	1770	1770	1770	0
184	20241022	182100	77239598	1770	1770	1770	1770	0
185	20241022	182000	77239598	1770	1770	1770	1770	0
186	20241022	181900	77239598	1770	1770	1770	1770	0
187	20241022	181800	77239598	1770	1770	1770	1770	0
188	20241022	181700	77239598	1770	1770	1770	1770	0
189	20241022	181600	77239598	1770	1770	1770	1770	0
190	20241022	181500	77239598	1770	1770	1770	1770	0
191	20241022	181400	77239598	1770	1770	1770	1770	0
192	20241022	181300	77239598	1770	1770	1770	1770	0
193	20241022	181200	77239598	1770	1770	1770	1770	0
194	20241022	181100	77239598	1770	1770	1770	1770	0
195	20241022	181000	77239598	1770	1770	1770	1770	0
196	20241022	180900	77239598	1770	1770	1770	1770	0
197	20241022	180800	77239598	1770	1770	1770	1770	0
198	20241022	180700	77239598	1770	1770	1770	1770	0
199	20241022	180600	77239598	1770	1770	1770	1770	0
200	20241022	180500	77239598	1770	1770	1770	1770	0
201	20241022	180400	77239598	1770	1770	1770	1770	0
202	20241022	180300	77239598	1770	1770	1770	1770	0
203	20241022	180200	77239598	1770	1770	1770	1770	0
204	20241022	180100	77239598	1770	1770	1770	1770	0
205	20241022	180000	77239598	1770	1770	1770	1770	0
206	20241022	175900	77239598	1770	1770	1770	1770	0
207	20241022	175800	77239598	1770	1770	1770	1770	0
208	20241022	175700	77239598	1770	1770	1770	1770	0
209	20241022	175600	77239598	1770	1770	1770	1770	0
210	20241022	175500	77239598	1770	1770	1770	1770	0
211	20241022	175400	77239598	1770	1770	1770	1770	0
212	20241022	175300	77239598	1770	1770	1770	1770	263
213	20241022	175200	77239598	1770	1770	1770	1770	0
214	20241022	175100	77239598	1770	1770	1770	1770	0
215	20241022	175000	77239598	1770	1770	1770	1770	0
216	20241022	174900	77239598	1770	1770	1770	1770	0
217	20241022	174800	77239598	1770	1770	1770	1770	0
218	20241022	174700	77239598	1770	1770	1770	1770	0
219	20241022	174600	77239598	1770	1770	1770	1770	0
220	20241022	174500	77239598	1770	1770	1770	1770	0
221	20241022	174400	77239598	1770	1770	1770	1770	0
222	20241022	174300	77239598	1770	1770	1770	1770	0
223	20241022	174200	77239598	1770	1770	1770	1770	0
224	20241022	174100	77239598	1770	1770	1770	1770	0
225	20241022	174000	77239598	1770	1770	1770	1770	0
226	20241022	173900	77239598	1770	1770	1770	1770	0
227	20241022	173800	77239598	1770	1770	1770	1770	0
228	20241022	173700	77239598	1770	1770	1770	1770	0
229	20241022	173600	77239598	1770	1770	1770	1770	0
230	20241022	173500	77239598	1770	1770	1770	1770	0
231	20241022	173400	77239598	1770	1770	1770	1770	0
232	20241022	173300	77239598	1770	1770	1770	1770	0
233	20241022	173200	77239598	1770	1770	1770	1770	0
234	20241022	173100	77239598	1770	1770	1770	1770	0
235	20241022	173000	77239598	1770	1770	1770	1770	0
236	20241022	172900	77239598	1770	1770	1770	1770	0
237	20241022	172800	77239598	1770	1770	1770	1770	0
238	20241022	172700	77239598	1770	1770	1770	1770	0
239	20241022	172600	77239598	1770	1770	1770	1770	0
240	20241022	172500	77239598	1770	1770	1770	1770	0
241	20241022	172400	77239598	1770	1770	1770	1770	0
242	20241022	172300	77239598	1770	1770	1770	1770	263
243	20241022	172200	77239598	1770	1770	1770	1770	0
244	20241022	172100	77239598	1770	1770	1770	1770	0
245	20241022	172000	77239598	1770	1770	1770	1770	0
246	20241022	171900	77239598	1770	1770	1770	1770	0
247	20241022	171800	77239598	1770	1770	1770	1770	0
248	20241022	171700	77239598	1770	1770	1770	1770	0
249	20241022	171600	77239598	1770	1770	1770	1770	0
250	20241022	171500	77239598	1770	1770	1770	1770	0
251	20241022	171400	77239598	1770	1770	1770	1770	0
252	20241022	171300	77239598	1770	1770	1770	1770	0
253	20241022	171200	77239598	1770	1770	1770	1770	0
254	20241022	171100	77239598	1770	1770	1770	1770	0
255	20241022	171000	77239598	1770	1770	1770	1770	0
256	20241022	170900	77239598	1770	1770	1770	1770	0
257	20241022	170800	77239598	1770	1770	1770	1770	0
258	20241022	170700	77239598	1770	1770	1770	1770	0
259	20241022	170600	77239598	1770	1770	1770	1770	0
260	20241022	170500	77239598	1770	1770	1770	1770	0
261	20241022	170400	77239598	1770	1770	1770	1770	0
262	20241022	170300	77239598	1770	1770	1770	1770	0
263	20241022	170200	77239598	1770	1770	1770	1770	0
264	20241022	170100	77239598	1770	1770	1770	1770	0
265	20241022	170000	77239598	1770	1770	1770	1770	0
266	20241022	165900	77239598	1770	1770	1770	1770	0
267	20241022	165800	77239598	1770	1770	1770	1770	0
268	20241022	165700	77239598	1770	1770	1770	1770	0
269	20241022	165600	77239598	1770	1770	1770	1770	0
270	20241022	165500	77239598	1770	1770	1770	1770	0
271	20241022	165400	77239598	1770	1770	1770	1770	0
272	20241022	165300	77239598	1770	1770	1770	1770	263
273	20241022	165200	77239598	1770	1770	1770	1770	0
274	20241022	165100	77239598	1770	1770	1770	1770	0
275	20241022	165000	77239598	1770	1770	1770	1770	0
276	20241022	164900	77239598	1770	1770	1770	1770	0
277	20241022	164800	77239598	1770	1770	1770	1770	0
278	20241022	164700	77239598	1770	1770	1770	1770	0
279	20241022	164600	77239598	1770	1770	1770	1770	0
280	20241022	164500	77239598	1770	1770	1770	1770	0
281	20241022	164400	77239598	1770	1770	1770	1770	0
282	20241022	164300	77239598	1770	1770	1770	1770	0
283	20241022	164200	77239598	1770	1770	1770	1770	0
284	20241022	164100	77239598	1770	1770	1770	1770	0
285	20241022	164000	77239598	1770	1770	1770	1770	0
286	20241022	163900	77239598	1770	1770	1770	1770	0
287	20241022	163800	77239598	1770	1770	1770	1770	0
288	20241022	163700	77239598	1770	1770	1770	1770	0
289	20241022	163600	77239598	1770	1770	1770	1770	0
290	20241022	163500	77239598	1770	1770	1770	1770	0
291	20241022	163400	77239598	1770	1770	1770	1770	0
292	20241022	163300	77239598	1770	1770	1770	1770	0
293	20241022	163200	77239598	1770	1770	1770	1770	0
294	20241022	163100	77239598	1770	1770	1770	1770	0
295	20241022	163000	77239598	1770	1770	1770	1770	0
296	20241022	162900	77239598	1770	1770	1770	1770	0
297	20241022	162800	77239598	1770	1770	1770	1770	0
298	20241022	162700	77239598	1770	1770	1770	1770	0
299	20241022	162600	77239598	1770	1770	1770	1770	0
300	20241022	162500	77239598	1770	1770	1770	1770	0
301	20241022	162400	77239598	1770	1770	1770	1770	0
302	20241022	162300	77239598	1770	1770	1770	1770	263
303	20241022	162200	77239598	1770	1770	1770	1770	0
304	20241022	162100	77239598	1770	1770	1770	1770	0
305	20241022	162000	77239598	1770	1770	1770	1770	0
306	20241022	161900	77239598	1770	1770	1770	1770	0
307	20241022	161800	77239598	1770	1770	1770	1770	0
308	20241022	161700	77239598	1770	1770	1770	1770	0
309	20241022	161600	77239598	1770	1770	1770	1770	0
310	20241022	161500	77239598	1770	1770	1770	1770	0
311	20241022	161400	77239598	1770	1770	1770	1770	0
312	20241022	161300	77239598	1770	1770	1770	1770	0
313	20241022	161200	77239598	1770	1770	1770	1770	0
314	20241022	161100	77239598	1770	1770	1770	1770	0
315	20241022	161000	77239598	1770	1770	1770	1770	0
316	20241022	160900	77239598	1770	1770	1770	1770	0
317	20241022	160800	77239598	1770	1770	1770	1770	0
318	20241022	160700	77239598	1770	1770	1770	1770	0
319	20241022	160600	77239598	1770	1770	1770	1770	0
320	20241022	160500	77239598	1770	1770	1770	1770	0
321	20241022	160400	77239598	1770	1770	1770	1770	0
322	20241022	160300	77239598	1770	1770	1770	1770	0
323	20241022	160200	77239598	1770	1770	1770	1770	0
324	20241022	160100	77239598	1770	1770	1770	1770	0
325	20241022	160000	77239598	1770	1770	1770	1770	0
326	20241022	155900	77239598	1770	1770	1770	1770	0
327	20241022	155800	77239598	1770	1770	1770	1770	0
328	20241022	155700	77239598	1770	1770	1770	1770	0
329	20241022	155600	77239598	1770	1770	1770	1770	0
330	20241022	155500	77239598	1770	1770	1770	1770	0
331	20241022	155400	77239598	1770	1770	1770	1770	0
332	20241022	155300	77239598	1770	1770	1770	1770	263
333	20241022	155200	77239598	1770	1770	1770	1770	0
334	20241022	155100	77239598	1770	1770	1770	1770	0
335	20241022	155000	77239598	1770	1770	1770	1770	0
336	20241022	154900	77239598	1770	1770	1770	1770	0
337	20241022	154800	77239598	1770	1770	1770	1770	0
338	20241022	154700	77239598	1770	1770	1770	1770	0
339	20241022	154600	77239598	1770	1770	1770	1770	0
340	20241022	154500	77239598	1770	1770	1770	1770	0
341	20241022	154400	77239598	1770	1770	1770	1770	0
342	20241022	154300	77239598	1770	1770	1770	1770	0
343	20241022	154200	77239598	1770	1770	1770	1770	0
344	20241022	154100	77239598	1770	1770	1770	1770	0
345	20241022	154000	77239598	1770	1770	1770	1770	0
346	20241022	153900	77239598	1770	1770	1770	1770	0
347	20241022	153800	77239598	1770	1770	1770	1770	0
348	20241022	153700	77239598	1770	1770	1770	1770	0
349	20241022	153600	77239598	1770	1770	1770	1770	0
350	20241022	153500	77239598	1770	1770	1770	1770	0
351	20241022	153400	77239598	1770	1770	1770	1770	0
352	20241022	153300	77239598	1770	1770	1770	1770	0
353	20241022	153200	77239598	1770	1770	1770	1770	0
354	20241022	153100	77239598	1770	1770	1770	1770	0
355	20241022	153000	77239598	1770	1770	1770	1770	263
356	20241022	152900	76774088	1770	1770	1770	1770	0
357	20241022	152800	76774088	1770	1770	1770	1770	0
358	20241022	152700	76774088	1770	1770	1770	1770	0
359	20241022	152600	76774088	1770	1770	1770	1770	0
360	20241022	152500	76774088	1770	1770	1770	1770	0
361	20241022	152400	76774088	1770	1770	1770	1770	0
362	20241022	152300	76774088	1770	1770	1770	1770	0
363	20241022	152200	76774088	1770	1770	1770	1770	0
364	20241022	152100	76774088	1770	1770	1770	1770	0
365	20241022	152000	76774088	1770	1770	1770	1770	0
366	20241022	151900	76774088	1770	1770	1770	1770	0
367	20241022	151800	76774088	1770	1770	1770	1770	0
368	20241022	151700	76774088	1770	1770	1770	1770	587
369	20241022	151600	75735098	1770	1770	1770	1770	0
370	20241022	151500	75735098	1770	1770	1770	1770	0
371	20241022	151400	75735098	1770	1770	1770	1770	0
372	20241022	151300	75735098	1770	1770	1770	1770	0
373	20241022	151200	75735098	1770	1770	1770	1770	0
374	20241022	151100	75735098	1770	1770	1770	1770	0
375	20241022	151000	75735098	1770	1770	1770	1770	0
376	20241022	150900	75735098	1770	1770	1770	1770	0
377	20241022	150800	75735098	1770	1770	1770	1770	0
378	20241022	150700	75735098	1770	1770	1770	1770	0
379	20241022	150600	75735098	1770	1770	1770	1770	5
380	20241022	150500	75726248	1775	1775	1775	1775	0
381	20241022	150400	75726248	1775	1775	1775	1775	0
382	20241022	150300	75726248	1775	1775	1775	1775	0
383	20241022	150200	75726248	1775	1770	1775	1770	205
384	20241022	150100	75363373	1776	1776	1776	1776	2
385	20241022	150000	75359821	1770	1770	1770	1770	0
386	20241022	145900	75359821	1770	1770	1770	1770	543
387	20241022	145800	74398711	1771	1771	1771	1771	20
388	20241022	145700	74363291	1777	1777	1777	1777	0
389	20241022	145600	74363291	1777	1777	1777	1777	0
390	20241022	145500	74363291	1777	1777	1777	1777	0
391	20241022	145400	74363291	1777	1777	1777	1777	0
392	20241022	145300	74363291	1777	1777	1777	1777	0
393	20241022	145200	74363291	1777	1777	1777	1777	0
394	20241022	145100	74363291	1777	1777	1777	1777	500
395	20241022	145000	73474791	1777	1777	1777	1777	0
396	20241022	144900	73474791	1777	1777	1777	1777	0
397	20241022	144800	73474791	1777	1777	1777	1777	0
398	20241022	144700	73474791	1777	1777	1777	1777	7
399	20241022	144600	73462352	1770	1771	1771	1770	524
400	20241022	144500	72534859	1771	1771	1771	1771	0
401	20241022	144400	72534859	1771	1771	1771	1771	0
402	20241022	144300	72534859	1771	1771	1771	1771	0
403	20241022	144200	72534859	1771	1771	1771	1771	1
404	20241022	144100	72533088	1771	1771	1771	1771	0
405	20241022	144000	72533088	1771	1771	1771	1771	0
406	20241022	143900	72533088	1771	1771	1771	1771	804
407	20241022	143800	71109204	1774	1774	1774	1774	45
408	20241022	143700	71029374	1774	1774	1774	1774	200
409	20241022	143600	70674574	1774	1774	1774	1774	0
410	20241022	143500	70674574	1774	1774	1774	1774	0
411	20241022	143400	70674574	1774	1774	1774	1774	0
412	20241022	143300	70674574	1774	1774	1774	1774	0
413	20241022	143200	70674574	1774	1774	1774	1774	0
414	20241022	143100	70674574	1774	1774	1774	1774	0
415	20241022	143000	70674574	1774	1774	1774	1774	0
416	20241022	142900	70674574	1774	1774	1774	1774	0
417	20241022	142800	70674574	1774	1774	1774	1774	0
418	20241022	142700	70674574	1774	1776	1776	1774	2701
419	20241022	142600	65882686	1777	1777	1777	1777	0
420	20241022	142500	65882686	1777	1777	1777	1777	3
421	20241022	142400	65877355	1777	1777	1777	1777	2
422	20241022	142300	65873801	1774	1774	1774	1774	249
423	20241022	142200	65432075	1774	1774	1774	1774	0
424	20241022	142100	65432075	1774	1774	1774	1774	0
425	20241022	142000	65432075	1774	1774	1774	1774	0
426	20241022	141900	65432075	1774	1774	1774	1774	0
427	20241022	141800	65432075	1774	1774	1774	1774	0
428	20241022	141700	65432075	1774	1774	1774	1774	0
429	20241022	141600	65432075	1774	1774	1774	1774	233
430	20241022	141500	65018733	1775	1775	1775	1775	0
431	20241022	141400	65018733	1775	1775	1775	1775	0
432	20241022	141300	65018733	1775	1775	1775	1775	0
433	20241022	141200	65018733	1775	1775	1775	1775	0
434	20241022	141100	65018733	1775	1777	1777	1775	651
435	20241022	141000	63863206	1777	1777	1777	1777	0
436	20241022	140900	63863206	1777	1777	1777	1777	0
437	20241022	140800	63863206	1777	1777	1777	1777	0
438	20241022	140700	63863206	1777	1777	1777	1777	0
439	20241022	140600	63863206	1777	1777	1777	1777	0
440	20241022	140500	63863206	1777	1777	1777	1777	0
441	20241022	140400	63863206	1777	1777	1777	1777	0
442	20241022	140300	63863206	1777	1777	1777	1777	0
443	20241022	140200	63863206	1777	1777	1777	1777	119
444	20241022	140100	63651743	1777	1777	1777	1777	0
445	20241022	140000	63651743	1777	1777	1777	1777	0
446	20241022	135900	63651743	1777	1777	1777	1777	2
447	20241022	135800	63648189	1780	1780	1780	1780	0
448	20241022	135700	63648189	1780	1780	1780	1780	0
449	20241022	135600	63648189	1780	1780	1780	1780	15
450	20241022	135500	63621489	1780	1780	1780	1780	0
451	20241022	135400	63621489	1780	1780	1780	1780	1
452	20241022	135300	63619709	1780	1780	1780	1780	100
453	20241022	135200	63441709	1780	1780	1780	1780	486
454	20241022	135100	62576629	1780	1780	1780	1780	29
455	20241022	135000	62525009	1780	1780	1780	1780	6
456	20241022	134900	62514329	1780	1780	1780	1780	0
457	20241022	134800	62514329	1780	1780	1780	1780	519
458	20241022	134700	61590509	1774	1774	1774	1774	0
459	20241022	134600	61590509	1774	1774	1774	1774	0
460	20241022	134500	61590509	1774	1774	1774	1774	0
461	20241022	134400	61590509	1774	1774	1774	1774	0
462	20241022	134300	61590509	1774	1774	1774	1774	0
463	20241022	134200	61590509	1774	1774	1774	1774	0
464	20241022	134100	61590509	1774	1774	1774	1774	0
465	20241022	134000	61590509	1774	1774	1774	1774	0
466	20241022	133900	61590509	1774	1774	1774	1774	0
467	20241022	133800	61590509	1774	1774	1774	1774	0
468	20241022	133700	61590509	1774	1774	1774	1774	0
469	20241022	133600	61590509	1774	1774	1774	1774	0
470	20241022	133500	61590509	1774	1774	1774	1774	0
471	20241022	133400	61590509	1774	1774	1774	1774	0
472	20241022	133300	61590509	1774	1774	1774	1774	0
473	20241022	133200	61590509	1774	1774	1774	1774	0
474	20241022	133100	61590509	1774	1774	1774	1774	0
475	20241022	133000	61590509	1774	1774	1774	1774	0
476	20241022	132900	61590509	1774	1774	1774	1774	0
477	20241022	132800	61590509	1774	1774	1774	1774	0
478	20241022	132700	61590509	1774	1774	1774	1774	0
479	20241022	132600	61590509	1774	1774	1774	1774	0
480	20241022	132500	61590509	1774	1774	1774	1774	0
481	20241022	132400	61590509	1774	1774	1774	1774	0
482	20241022	132300	61590509	1774	1774	1774	1774	0
483	20241022	132200	61590509	1774	1774	1774	1774	0
484	20241022	132100	61590509	1774	1774	1774	1774	0
485	20241022	132000	61590509	1774	1774	1774	1774	0
486	20241022	131900	61590509	1774	1774	1774	1774	0
487	20241022	131800	61590509	1774	1774	1774	1774	0
488	20241022	131700	61590509	1774	1774	1774	1774	0
489	20241022	131600	61590509	1774	1774	1774	1774	0
490	20241022	131500	61590509	1774	1774	1774	1774	0
491	20241022	131400	61590509	1774	1774	1774	1774	0
492	20241022	131300	61590509	1774	1774	1774	1774	0
493	20241022	131200	61590509	1774	1774	1774	1774	0
494	20241022	131100	61590509	1774	1774	1774	1774	0
495	20241022	131000	61590509	1774	1774	1774	1774	0
496	20241022	130900	61590509	1774	1774	1774	1774	0
497	20241022	130800	61590509	1774	1774	1774	1774	0
498	20241022	130700	61590509	1774	1774	1774	1774	5
499	20241022	130600	61581639	1773	1773	1773	1773	0
500	20241022	130500	61581639	1773	1773	1773	1773	0
501	20241022	130400	61581639	1773	1773	1773	1773	0
502	20241022	130300	61581639	1773	1773	1773	1773	0
503	20241022	130200	61581639	1773	1773	1773	1773	0
504	20241022	130100	61581639	1773	1773	1773	1773	0
505	20241022	130000	61581639	1773	1773	1773	1773	0
506	20241022	125900	61581639	1773	1773	1773	1773	0
507	20241022	125800	61581639	1773	1773	1773	1773	0
508	20241022	125700	61581639	1773	1773	1773	1773	1
509	20241022	125600	61579866	1773	1773	1773	1773	13
510	20241022	125500	61556817	1773	1773	1773	1773	0
511	20241022	125400	61556817	1773	1773	1773	1773	0
512	20241022	125300	61556817	1773	1773	1773	1773	0
513	20241022	125200	61556817	1773	1773	1773	1773	0
514	20241022	125100	61556817	1773	1773	1773	1773	1
515	20241022	125000	61555044	1771	1771	1771	1771	0
516	20241022	124900	61555044	1771	1771	1771	1771	0
517	20241022	124800	61555044	1771	1771	1771	1771	0
518	20241022	124700	61555044	1771	1771	1771	1771	4
519	20241022	124600	61547960	1772	1772	1772	1772	21
520	20241022	124500	61510748	1773	1773	1773	1773	0
521	20241022	124400	61510748	1773	1773	1773	1773	0
522	20241022	124300	61510748	1773	1773	1773	1773	0
523	20241022	124200	61510748	1773	1773	1773	1773	0
524	20241022	124100	61510748	1773	1773	1773	1773	9
525	20241022	124000	61494791	1773	1773	1773	1773	1
526	20241022	123900	61493018	1783	1783	1783	1783	0
527	20241022	123800	61493018	1783	1783	1783	1783	0
528	20241022	123700	61493018	1783	1783	1783	1783	0
529	20241022	123600	61493018	1783	1783	1783	1783	0
530	20241022	123500	61493018	1783	1783	1783	1783	0
531	20241022	123400	61493018	1783	1783	1783	1783	0
532	20241022	123300	61493018	1783	1783	1783	1783	0
533	20241022	123200	61493018	1783	1783	1783	1783	16
534	20241022	123100	61464490	1771	1771	1771	1771	0
535	20241022	123000	61464490	1771	1774	1774	1771	593
536	20241022	122900	60412680	1774	1774	1774	1774	0
537	20241022	122800	60412680	1774	1774	1774	1774	0
538	20241022	122700	60412680	1774	1774	1774	1774	0
539	20241022	122600	60412680	1774	1774	1774	1774	0
540	20241022	122500	60412680	1774	1778	1778	1774	3400
541	20241022	122400	54380216	1778	1778	1778	1778	0
542	20241022	122300	54380216	1778	1778	1778	1778	0
543	20241022	122200	54380216	1778	1778	1778	1778	0
544	20241022	122100	54380216	1778	1778	1778	1778	0
545	20241022	122000	54380216	1778	1778	1778	1778	0
546	20241022	121900	54380216	1778	1778	1778	1778	0
547	20241022	121800	54380216	1778	1778	1778	1778	0
548	20241022	121700	54380216	1778	1778	1778	1778	0
549	20241022	121600	54380216	1778	1778	1778	1778	0
550	20241022	121500	54380216	1778	1778	1778	1778	0
551	20241022	121400	54380216	1778	1778	1778	1778	0
552	20241022	121300	54380216	1778	1778	1778	1778	1000
553	20241022	121200	52602216	1778	1778	1778	1778	0
554	20241022	121100	52602216	1778	1778	1778	1778	0
555	20241022	121000	52602216	1778	1778	1778	1778	0
556	20241022	120900	52602216	1778	1778	1778	1778	0
557	20241022	120800	52602216	1778	1778	1778	1778	0
558	20241022	120700	52602216	1778	1778	1778	1778	0
559	20241022	120600	52602216	1778	1778	1778	1778	0
560	20241022	120500	52602216	1778	1778	1778	1778	0
561	20241022	120400	52602216	1778	1778	1778	1778	54
562	20241022	120300	52506204	1778	1775	1778	1775	258
563	20241022	120200	52047816	1775	1775	1775	1775	0
564	20241022	120100	52047816	1775	1775	1775	1775	0
565	20241022	120000	52047816	1775	1775	1775	1775	0
566	20241022	115900	52047816	1775	1775	1775	1775	0
567	20241022	115800	52047816	1775	1775	1775	1775	0
568	20241022	115700	52047816	1775	1775	1775	1775	0
569	20241022	115600	52047816	1775	1775	1775	1775	0
570	20241022	115500	52047816	1775	1775	1775	1775	0
571	20241022	115400	52047816	1775	1775	1775	1775	0
572	20241022	115300	52047816	1775	1775	1775	1775	0
573	20241022	115200	52047816	1775	1775	1775	1775	0
574	20241022	115100	52047816	1775	1775	1775	1775	0
575	20241022	115000	52047816	1775	1775	1775	1775	0
576	20241022	114900	52047816	1775	1776	1776	1775	1636
577	20241022	114800	49142883	1777	1778	1778	1777	3522
578	20241022	114700	42882195	1779	1780	1780	1779	2403
579	20241022	114600	38607158	1780	1781	1781	1780	2581
580	20241022	114500	34012292	1781	1781	1781	1781	0
581	20241022	114400	34012292	1781	1781	1781	1781	0
582	20241022	114300	34012292	1781	1781	1781	1781	0
583	20241022	114200	34012292	1781	1781	1781	1781	0
584	20241022	114100	34012292	1781	1781	1781	1781	0
585	20241022	114000	34012292	1781	1781	1781	1781	0
586	20241022	113900	34012292	1781	1781	1781	1781	0
587	20241022	113800	34012292	1781	1781	1781	1781	0
588	20241022	113700	34012292	1781	1781	1781	1781	0
589	20241022	113600	34012292	1781	1781	1781	1781	0
590	20241022	113500	34012292	1781	1781	1781	1781	0
591	20241022	113400	34012292	1781	1781	1781	1781	0
592	20241022	113300	34012292	1781	1781	1781	1781	0
593	20241022	113200	34012292	1781	1781	1781	1781	0
594	20241022	113100	34012292	1781	1781	1781	1781	281
595	20241022	113000	33511831	1781	1782	1782	1781	1285
596	20241022	112900	31223035	1784	1784	1784	1784	0
597	20241022	112800	31223035	1784	1784	1784	1784	0
598	20241022	112700	31223035	1784	1784	1784	1784	0
599	20241022	112600	31223035	1784	1784	1784	1784	0
600	20241022	112500	31223035	1784	1784	1784	1784	0
601	20241022	112400	31223035	1784	1784	1784	1784	0
602	20241022	112300	31223035	1784	1784	1784	1784	0
603	20241022	112200	31223035	1784	1784	1784	1784	0
604	20241022	112100	31223035	1784	1784	1784	1784	0
605	20241022	112000	31223035	1784	1784	1784	1784	0
606	20241022	111900	31223035	1784	1784	1784	1784	0
607	20241022	111800	31223035	1784	1784	1784	1784	0
608	20241022	111700	31223035	1784	1784	1784	1784	17
609	20241022	111600	31192707	1785	1785	1785	1785	0
610	20241022	111500	31192707	1785	1785	1785	1785	0
611	20241022	111400	31192707	1785	1785	1785	1785	0
612	20241022	111300	31192707	1785	1785	1785	1785	0
613	20241022	111200	31192707	1785	1785	1785	1785	0
614	20241022	111100	31192707	1785	1785	1785	1785	0
615	20241022	111000	31192707	1785	1785	1785	1785	0
616	20241022	110900	31192707	1785	1785	1785	1785	11
617	20241022	110800	31173072	1785	1785	1785	1785	0
618	20241022	110700	31173072	1785	1785	1785	1785	11
619	20241022	110600	31153437	1785	1785	1785	1785	42
620	20241022	110500	31078467	1780	1780	1780	1780	0
621	20241022	110400	31078467	1780	1780	1780	1780	0
622	20241022	110300	31078467	1780	1780	1780	1780	0
623	20241022	110200	31078467	1780	1781	1781	1780	426
624	20241022	110100	30319837	1781	1781	1781	1781	0
625	20241022	110000	30319837	1781	1781	1781	1781	101
626	20241022	105900	30139956	1781	1781	1781	1781	0
627	20241022	105800	30139956	1781	1781	1781	1781	0
628	20241022	105700	30139956	1781	1781	1781	1781	0
629	20241022	105600	30139956	1781	1781	1781	1781	100
630	20241022	105500	29961856	1778	1778	1778	1778	0
631	20241022	105400	29961856	1778	1778	1778	1778	0
632	20241022	105300	29961856	1778	1778	1778	1778	0
633	20241022	105200	29961856	1778	1778	1778	1778	0
634	20241022	105100	29961856	1778	1778	1778	1778	0
635	20241022	105000	29961856	1778	1778	1778	1778	0
636	20241022	104900	29961856	1778	1778	1778	1778	0
637	20241022	104800	29961856	1778	1778	1778	1778	0
638	20241022	104700	29961856	1778	1778	1778	1778	0
639	20241022	104600	29961856	1778	1778	1778	1778	0
640	20241022	104500	29961856	1778	1778	1778	1778	0
641	20241022	104400	29961856	1778	1778	1778	1778	0
642	20241022	104300	29961856	1778	1778	1778	1778	0
643	20241022	104200	29961856	1778	1778	1778	1778	0
644	20241022	104100	29961856	1778	1778	1778	1778	0
645	20241022	104000	29961856	1778	1778	1778	1778	0
646	20241022	103900	29961856	1778	1778	1778	1778	0
647	20241022	103800	29961856	1778	1778	1778	1778	0
648	20241022	103700	29961856	1778	1778	1778	1778	0
649	20241022	103600	29961856	1778	1778	1778	1778	0
650	20241022	103500	29961856	1778	1778	1778	1778	0
651	20241022	103400	29961856	1778	1778	1778	1778	0
652	20241022	103300	29961856	1778	1778	1778	1778	0
653	20241022	103200	29961856	1778	1778	1778	1778	0
654	20241022	103100	29961856	1778	1778	1778	1778	0
655	20241022	103000	29961856	1778	1778	1778	1778	0
656	20241022	102900	29961856	1778	1778	1778	1778	0
657	20241022	102800	29961856	1778	1780	1780	1778	1000
658	20241022	102700	28183416	1778	1778	1778	1778	0
659	20241022	102600	28183416	1778	1778	1778	1778	0
660	20241022	102500	28183416	1778	1778	1778	1778	0
661	20241022	102400	28183416	1778	1778	1778	1778	0
662	20241022	102300	28183416	1778	1778	1778	1778	0
663	20241022	102200	28183416	1778	1778	1778	1778	0
664	20241022	102100	28183416	1778	1778	1778	1778	0
665	20241022	102000	28183416	1778	1778	1778	1778	6
666	20241022	101900	28172748	1777	1777	1777	1777	100
667	20241022	101800	27995048	1778	1778	1778	1778	0
668	20241022	101700	27995048	1778	1778	1778	1778	2
669	20241022	101600	27991492	1778	1779	1779	1778	328
670	20241022	101500	27408148	1780	1780	1780	1780	30
671	20241022	101400	27354748	1780	1780	1780	1780	0
672	20241022	101300	27354748	1780	1780	1780	1780	100
673	20241022	101200	27176748	1779	1779	1779	1779	0
674	20241022	101100	27176748	1779	1779	1779	1779	0
675	20241022	101000	27176748	1779	1779	1779	1779	0
676	20241022	100900	27176748	1779	1779	1779	1779	333
677	20241022	100800	26584341	1779	1779	1780	1779	204
678	20241022	100700	26221344	1780	1781	1781	1780	279
679	20241022	100600	25724556	1790	1790	1790	1790	1
680	20241022	100500	25722766	1790	1790	1790	1790	0
681	20241022	100400	25722766	1790	1790	1790	1790	13
682	20241022	100300	25699496	1790	1793	1793	1790	101
683	20241022	100200	25518703	1778	1780	1780	1778	992
684	20241022	100100	23754528	1794	1784	1794	1779	601
685	20241022	100000	22683602	1784	1784	1784	1784	418
686	20241022	095900	21937890	1784	1785	1785	1783	1190
687	20241022	095800	19814397	1784	1784	1784	1784	0
688	20241022	095700	19814397	1784	1784	1784	1782	1423
689	20241022	095600	17277813	1784	1786	1786	1784	562
690	20241022	095500	16274152	1786	1787	1787	1786	1039
691	20241022	095400	14417515	1788	1788	1788	1788	0
692	20241022	095300	14417515	1788	1788	1788	1788	101
693	20241022	095200	14236927	1789	1790	1790	1789	54
694	20241022	095100	14140268	1790	1790	1790	1790	0
695	20241022	095000	14140268	1790	1790	1790	1790	321
696	20241022	094900	13565678	1792	1792	1792	1792	200
697	20241022	094800	13207278	1792	1792	1792	1792	0
698	20241022	094700	13207278	1792	1792	1792	1792	0
699	20241022	094600	13207278	1792	1791	1792	1791	2298
700	20241022	094500	9091260	1792	1792	1792	1792	0
701	20241022	094400	9091260	1792	1792	1792	1792	30
702	20241022	094300	9037500	1791	1791	1791	1791	0
703	20241022	094200	9037500	1791	1791	1791	1791	94
704	20241022	094100	8869146	1798	1791	1798	1791	122
705	20241022	094000	8650567	1798	1798	1798	1798	0
706	20241022	093900	8650567	1798	1795	1798	1791	1004
707	20241022	093800	6850978	1798	1797	1798	1795	137
708	20241022	093700	6605048	1797	1797	1797	1797	113
709	20241022	093600	6401987	1798	1798	1798	1798	0
710	20241022	093500	6401987	1798	1798	1798	1798	0
711	20241022	093400	6401987	1798	1798	1798	1798	0
712	20241022	093300	6401987	1798	1799	1799	1798	994
713	20241022	093200	4614773	1800	1802	1802	1800	137
714	20241022	093100	4368156	1803	1803	1803	1803	0
715	20241022	093000	4368156	1803	1803	1803	1803	1
716	20241022	092900	4366353	1807	1807	1807	1807	20
717	20241022	092800	4330213	1807	1807	1807	1807	100
718	20241022	092700	4149513	1807	1807	1807	1807	0
719	20241022	092600	4149513	1807	1807	1807	1807	0
720	20241022	092500	4149513	1807	1807	1807	1807	0
721	20241022	092400	4149513	1807	1807	1807	1807	0
722	20241022	092300	4149513	1807	1807	1807	1807	0
723	20241022	092200	4149513	1807	1807	1807	1807	0
724	20241022	092100	4149513	1807	1807	1807	1807	0
725	20241022	092000	4149513	1807	1807	1807	1807	10
726	20241022	091900	4131443	1805	1805	1805	1805	0
727	20241022	091800	4131443	1805	1805	1805	1805	0
728	20241022	091700	4131443	1805	1805	1805	1805	0
729	20241022	091600	4131443	1805	1808	1808	1805	162
730	20241022	091500	3838977	1808	1808	1808	1808	3
731	20241022	091400	3833553	1808	1810	1810	1808	152
732	20241022	091300	3558613	1811	1811	1811	1811	0
733	20241022	091200	3558613	1811	1811	1811	1811	10
734	20241022	091100	3540503	1810	1810	1810	1810	0
735	20241022	091000	3540503	1810	1810	1810	1810	132
736	20241022	090900	3301583	1810	1811	1811	1810	831
737	20241022	090800	1796816	1811	1811	1811	1811	0
738	20241022	090700	1796816	1811	1811	1811	1811	0
739	20241022	090600	1796816	1811	1812	1812	1811	187
740	20241022	090500	1458152	1811	1811	1811	1811	0
741	20241022	090400	1458152	1811	1811	1811	1811	0
742	20241022	090300	1458152	1811	1811	1811	1811	2
743	20241022	090200	1454530	1810	1810	1810	1810	158
744	20241022	090100	1168550	1806	1806	1806	1806	0
745	20241022	090000	1168550	1806	1806	1806	1806	643