KissMeData/263920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210000	66742227	1019	1019	1019	1019	388
3	20241018	205900	66742227	1019	1019	1019	1019	0
4	20241018	205800	66742227	1019	1019	1019	1019	0
5	20241018	205700	66742227	1019	1019	1019	1019	0
6	20241018	205600	66742227	1019	1019	1019	1019	0
7	20241018	205500	66742227	1019	1019	1019	1019	0
8	20241018	205400	66742227	1019	1019	1019	1019	0
9	20241018	205300	66742227	1019	1019	1019	1019	0
10	20241018	205200	66742227	1019	1019	1019	1019	0
11	20241018	205100	66742227	1019	1019	1019	1019	0
12	20241018	205000	66742227	1019	1019	1019	1019	0
13	20241018	204900	66742227	1019	1019	1019	1019	0
14	20241018	204800	66742227	1019	1019	1019	1019	0
15	20241018	204700	66742227	1019	1019	1019	1019	0
16	20241018	204600	66742227	1019	1019	1019	1019	0
17	20241018	204500	66742227	1019	1019	1019	1019	0
18	20241018	204400	66742227	1019	1019	1019	1019	0
19	20241018	204300	66742227	1019	1019	1019	1019	0
20	20241018	204200	66742227	1019	1019	1019	1019	0
21	20241018	204100	66742227	1019	1019	1019	1019	0
22	20241018	204000	66742227	1019	1019	1019	1019	0
23	20241018	203900	66742227	1019	1019	1019	1019	0
24	20241018	203800	66742227	1019	1019	1019	1019	0
25	20241018	203700	66742227	1019	1019	1019	1019	0
26	20241018	203600	66742227	1019	1019	1019	1019	0
27	20241018	203500	66742227	1019	1019	1019	1019	0
28	20241018	203400	66742227	1019	1019	1019	1019	0
29	20241018	203300	66742227	1019	1019	1019	1019	0
30	20241018	203200	66742227	1019	1019	1019	1019	0
31	20241018	203100	66742227	1019	1019	1019	1019	0
32	20241018	203000	66742227	1019	1019	1019	1019	388
33	20241018	202900	66742227	1019	1019	1019	1019	0
34	20241018	202800	66742227	1019	1019	1019	1019	0
35	20241018	202700	66742227	1019	1019	1019	1019	0
36	20241018	202600	66742227	1019	1019	1019	1019	0
37	20241018	202500	66742227	1019	1019	1019	1019	0
38	20241018	202400	66742227	1019	1019	1019	1019	0
39	20241018	202300	66742227	1019	1019	1019	1019	0
40	20241018	202200	66742227	1019	1019	1019	1019	0
41	20241018	202100	66742227	1019	1019	1019	1019	0
42	20241018	202000	66742227	1019	1019	1019	1019	0
43	20241018	201900	66742227	1019	1019	1019	1019	0
44	20241018	201800	66742227	1019	1019	1019	1019	0
45	20241018	201700	66742227	1019	1019	1019	1019	0
46	20241018	201600	66742227	1019	1019	1019	1019	0
47	20241018	201500	66742227	1019	1019	1019	1019	0
48	20241018	201400	66742227	1019	1019	1019	1019	0
49	20241018	201300	66742227	1019	1019	1019	1019	0
50	20241018	201200	66742227	1019	1019	1019	1019	0
51	20241018	201100	66742227	1019	1019	1019	1019	0
52	20241018	201000	66742227	1019	1019	1019	1019	0
53	20241018	200900	66742227	1019	1019	1019	1019	0
54	20241018	200800	66742227	1019	1019	1019	1019	0
55	20241018	200700	66742227	1019	1019	1019	1019	0
56	20241018	200600	66742227	1019	1019	1019	1019	0
57	20241018	200500	66742227	1019	1019	1019	1019	0
58	20241018	200400	66742227	1019	1019	1019	1019	0
59	20241018	200300	66742227	1019	1019	1019	1019	0
60	20241018	200200	66742227	1019	1019	1019	1019	0
61	20241018	200100	66742227	1019	1019	1019	1019	0
62	20241018	200000	66742227	1019	1019	1019	1019	388
63	20241018	195900	66742227	1019	1019	1019	1019	0
64	20241018	195800	66742227	1019	1019	1019	1019	0
65	20241018	195700	66742227	1019	1019	1019	1019	0
66	20241018	195600	66742227	1019	1019	1019	1019	0
67	20241018	195500	66742227	1019	1019	1019	1019	0
68	20241018	195400	66742227	1019	1019	1019	1019	0
69	20241018	195300	66742227	1019	1019	1019	1019	0
70	20241018	195200	66742227	1019	1019	1019	1019	0
71	20241018	195100	66742227	1019	1019	1019	1019	0
72	20241018	195000	66742227	1019	1019	1019	1019	0
73	20241018	194900	66742227	1019	1019	1019	1019	0
74	20241018	194800	66742227	1019	1019	1019	1019	0
75	20241018	194700	66742227	1019	1019	1019	1019	0
76	20241018	194600	66742227	1019	1019	1019	1019	0
77	20241018	194500	66742227	1019	1019	1019	1019	0
78	20241018	194400	66742227	1019	1019	1019	1019	0
79	20241018	194300	66742227	1019	1019	1019	1019	0
80	20241018	194200	66742227	1019	1019	1019	1019	0
81	20241018	194100	66742227	1019	1019	1019	1019	0
82	20241018	194000	66742227	1019	1019	1019	1019	0
83	20241018	193900	66742227	1019	1019	1019	1019	0
84	20241018	193800	66742227	1019	1019	1019	1019	0
85	20241018	193700	66742227	1019	1019	1019	1019	0
86	20241018	193600	66742227	1019	1019	1019	1019	0
87	20241018	193500	66742227	1019	1019	1019	1019	0
88	20241018	193400	66742227	1019	1019	1019	1019	0
89	20241018	193300	66742227	1019	1019	1019	1019	0
90	20241018	193200	66742227	1019	1019	1019	1019	0
91	20241018	193100	66742227	1019	1019	1019	1019	0
92	20241018	193000	66742227	1019	1019	1019	1019	388
93	20241018	192900	66742227	1019	1019	1019	1019	0
94	20241018	192800	66742227	1019	1019	1019	1019	0
95	20241018	192700	66742227	1019	1019	1019	1019	0
96	20241018	192600	66742227	1019	1019	1019	1019	0
97	20241018	192500	66742227	1019	1019	1019	1019	0
98	20241018	192400	66742227	1019	1019	1019	1019	0
99	20241018	192300	66742227	1019	1019	1019	1019	0
100	20241018	192200	66742227	1019	1019	1019	1019	0
101	20241018	192100	66742227	1019	1019	1019	1019	0
102	20241018	192000	66742227	1019	1019	1019	1019	0
103	20241018	191900	66742227	1019	1019	1019	1019	0
104	20241018	191800	66742227	1019	1019	1019	1019	0
105	20241018	191700	66742227	1019	1019	1019	1019	0
106	20241018	191600	66742227	1019	1019	1019	1019	0
107	20241018	191500	66742227	1019	1019	1019	1019	0
108	20241018	191400	66742227	1019	1019	1019	1019	0
109	20241018	191300	66742227	1019	1019	1019	1019	0
110	20241018	191200	66742227	1019	1019	1019	1019	0
111	20241018	191100	66742227	1019	1019	1019	1019	0
112	20241018	191000	66742227	1019	1019	1019	1019	0
113	20241018	190900	66742227	1019	1019	1019	1019	0
114	20241018	190800	66742227	1019	1019	1019	1019	0
115	20241018	190700	66742227	1019	1019	1019	1019	0
116	20241018	190600	66742227	1019	1019	1019	1019	0
117	20241018	190500	66742227	1019	1019	1019	1019	0
118	20241018	190400	66742227	1019	1019	1019	1019	0
119	20241018	190300	66742227	1019	1019	1019	1019	0
120	20241018	190200	66742227	1019	1019	1019	1019	0
121	20241018	190100	66742227	1019	1019	1019	1019	0
122	20241018	190000	66742227	1019	1019	1019	1019	388
123	20241018	185900	66742227	1019	1019	1019	1019	0
124	20241018	185800	66742227	1019	1019	1019	1019	0
125	20241018	185700	66742227	1019	1019	1019	1019	0
126	20241018	185600	66742227	1019	1019	1019	1019	0
127	20241018	185500	66742227	1019	1019	1019	1019	0
128	20241018	185400	66742227	1019	1019	1019	1019	0
129	20241018	185300	66742227	1019	1019	1019	1019	0
130	20241018	185200	66742227	1019	1019	1019	1019	0
131	20241018	185100	66742227	1019	1019	1019	1019	0
132	20241018	185000	66742227	1019	1019	1019	1019	0
133	20241018	184900	66742227	1019	1019	1019	1019	0
134	20241018	184800	66742227	1019	1019	1019	1019	0
135	20241018	184700	66742227	1019	1019	1019	1019	0
136	20241018	184600	66742227	1019	1019	1019	1019	0
137	20241018	184500	66742227	1019	1019	1019	1019	0
138	20241018	184400	66742227	1019	1019	1019	1019	0
139	20241018	184300	66742227	1019	1019	1019	1019	0
140	20241018	184200	66742227	1019	1019	1019	1019	0
141	20241018	184100	66742227	1019	1019	1019	1019	0
142	20241018	184000	66742227	1019	1019	1019	1019	0
143	20241018	183900	66742227	1019	1019	1019	1019	0
144	20241018	183800	66742227	1019	1019	1019	1019	0
145	20241018	183700	66742227	1019	1019	1019	1019	0
146	20241018	183600	66742227	1019	1019	1019	1019	0
147	20241018	183500	66742227	1019	1019	1019	1019	0
148	20241018	183400	66742227	1019	1019	1019	1019	0
149	20241018	183300	66742227	1019	1019	1019	1019	0
150	20241018	183200	66742227	1019	1019	1019	1019	0
151	20241018	183100	66742227	1019	1019	1019	1019	0
152	20241018	183000	66742227	1019	1019	1019	1019	388
153	20241018	182900	66742227	1019	1019	1019	1019	0
154	20241018	182800	66742227	1019	1019	1019	1019	0
155	20241018	182700	66742227	1019	1019	1019	1019	0
156	20241018	182600	66742227	1019	1019	1019	1019	0
157	20241018	182500	66742227	1019	1019	1019	1019	0
158	20241018	182400	66742227	1019	1019	1019	1019	0
159	20241018	182300	66742227	1019	1019	1019	1019	0
160	20241018	182200	66742227	1019	1019	1019	1019	0
161	20241018	182100	66742227	1019	1019	1019	1019	0
162	20241018	182000	66742227	1019	1019	1019	1019	0
163	20241018	181900	66742227	1019	1019	1019	1019	0
164	20241018	181800	66742227	1019	1019	1019	1019	0
165	20241018	181700	66742227	1019	1019	1019	1019	0
166	20241018	181600	66742227	1019	1019	1019	1019	0
167	20241018	181500	66742227	1019	1019	1019	1019	0
168	20241018	181400	66742227	1019	1019	1019	1019	0
169	20241018	181300	66742227	1019	1019	1019	1019	0
170	20241018	181200	66742227	1019	1019	1019	1019	0
171	20241018	181100	66742227	1019	1019	1019	1019	0
172	20241018	181000	66742227	1019	1019	1019	1019	0
173	20241018	180900	66742227	1019	1019	1019	1019	0
174	20241018	180800	66742227	1019	1019	1019	1019	0
175	20241018	180700	66742227	1019	1019	1019	1019	0
176	20241018	180600	66742227	1019	1019	1019	1019	0
177	20241018	180500	66742227	1019	1019	1019	1019	0
178	20241018	180400	66742227	1019	1019	1019	1019	0
179	20241018	180300	66742227	1019	1019	1019	1019	0
180	20241018	180200	66742227	1019	1019	1019	1019	0
181	20241018	180100	66742227	1019	1019	1019	1019	0
182	20241018	180000	66742227	1019	1019	1019	1019	388
183	20241018	175900	66742227	1019	1019	1019	1019	0
184	20241018	175800	66742227	1019	1019	1019	1019	0
185	20241018	175700	66742227	1019	1019	1019	1019	0
186	20241018	175600	66742227	1019	1019	1019	1019	0
187	20241018	175500	66742227	1019	1019	1019	1019	0
188	20241018	175400	66742227	1019	1019	1019	1019	0
189	20241018	175300	66742227	1019	1019	1019	1019	0
190	20241018	175200	66742227	1019	1019	1019	1019	0
191	20241018	175100	66742227	1019	1019	1019	1019	0
192	20241018	175000	66742227	1019	1019	1019	1019	0
193	20241018	174900	66742227	1019	1019	1019	1019	0
194	20241018	174800	66742227	1019	1019	1019	1019	0
195	20241018	174700	66742227	1019	1019	1019	1019	0
196	20241018	174600	66742227	1019	1019	1019	1019	0
197	20241018	174500	66742227	1019	1019	1019	1019	0
198	20241018	174400	66742227	1019	1019	1019	1019	0
199	20241018	174300	66742227	1019	1019	1019	1019	0
200	20241018	174200	66742227	1019	1019	1019	1019	0
201	20241018	174100	66742227	1019	1019	1019	1019	0
202	20241018	174000	66742227	1019	1019	1019	1019	0
203	20241018	173900	66742227	1019	1019	1019	1019	0
204	20241018	173800	66742227	1019	1019	1019	1019	0
205	20241018	173700	66742227	1019	1019	1019	1019	0
206	20241018	173600	66742227	1019	1019	1019	1019	0
207	20241018	173500	66742227	1019	1019	1019	1019	0
208	20241018	173400	66742227	1019	1019	1019	1019	0
209	20241018	173300	66742227	1019	1019	1019	1019	0
210	20241018	173200	66742227	1019	1019	1019	1019	0
211	20241018	173100	66742227	1019	1019	1019	1019	0
212	20241018	173000	66742227	1019	1019	1019	1019	388
213	20241018	172900	66742227	1019	1019	1019	1019	0
214	20241018	172800	66742227	1019	1019	1019	1019	0
215	20241018	172700	66742227	1019	1019	1019	1019	0
216	20241018	172600	66742227	1019	1019	1019	1019	0
217	20241018	172500	66742227	1019	1019	1019	1019	0
218	20241018	172400	66742227	1019	1019	1019	1019	0
219	20241018	172300	66742227	1019	1019	1019	1019	0
220	20241018	172200	66742227	1019	1019	1019	1019	0
221	20241018	172100	66742227	1019	1019	1019	1019	0
222	20241018	172000	66742227	1019	1019	1019	1019	0
223	20241018	171900	66742227	1019	1019	1019	1019	0
224	20241018	171800	66742227	1019	1019	1019	1019	0
225	20241018	171700	66742227	1019	1019	1019	1019	0
226	20241018	171600	66742227	1019	1019	1019	1019	0
227	20241018	171500	66742227	1019	1019	1019	1019	0
228	20241018	171400	66742227	1019	1019	1019	1019	0
229	20241018	171300	66742227	1019	1019	1019	1019	0
230	20241018	171200	66742227	1019	1019	1019	1019	0
231	20241018	171100	66742227	1019	1019	1019	1019	0
232	20241018	171000	66742227	1019	1019	1019	1019	0
233	20241018	170900	66742227	1019	1019	1019	1019	0
234	20241018	170800	66742227	1019	1019	1019	1019	0
235	20241018	170700	66742227	1019	1019	1019	1019	0
236	20241018	170600	66742227	1019	1019	1019	1019	0
237	20241018	170500	66742227	1019	1019	1019	1019	0
238	20241018	170400	66742227	1019	1019	1019	1019	0
239	20241018	170300	66742227	1019	1019	1019	1019	0
240	20241018	170200	66742227	1019	1019	1019	1019	0
241	20241018	170100	66742227	1019	1019	1019	1019	0
242	20241018	170000	66742227	1019	1019	1019	1019	388
243	20241018	165900	66742227	1019	1019	1019	1019	0
244	20241018	165800	66742227	1019	1019	1019	1019	0
245	20241018	165700	66742227	1019	1019	1019	1019	0
246	20241018	165600	66742227	1019	1019	1019	1019	0
247	20241018	165500	66742227	1019	1019	1019	1019	0
248	20241018	165400	66742227	1019	1019	1019	1019	0
249	20241018	165300	66742227	1019	1019	1019	1019	0
250	20241018	165200	66742227	1019	1019	1019	1019	0
251	20241018	165100	66742227	1019	1019	1019	1019	0
252	20241018	165000	66742227	1019	1019	1019	1019	0
253	20241018	164900	66742227	1019	1019	1019	1019	0
254	20241018	164800	66742227	1019	1019	1019	1019	0
255	20241018	164700	66742227	1019	1019	1019	1019	0
256	20241018	164600	66742227	1019	1019	1019	1019	0
257	20241018	164500	66742227	1019	1019	1019	1019	0
258	20241018	164400	66742227	1019	1019	1019	1019	0
259	20241018	164300	66742227	1019	1019	1019	1019	0
260	20241018	164200	66742227	1019	1019	1019	1019	0
261	20241018	164100	66742227	1019	1019	1019	1019	0
262	20241018	164000	66742227	1019	1019	1019	1019	0
263	20241018	163900	66742227	1019	1019	1019	1019	0
264	20241018	163800	66742227	1019	1019	1019	1019	0
265	20241018	163700	66742227	1019	1019	1019	1019	0
266	20241018	163600	66742227	1019	1019	1019	1019	0
267	20241018	163500	66742227	1019	1019	1019	1019	0
268	20241018	163400	66742227	1019	1019	1019	1019	0
269	20241018	163300	66742227	1019	1019	1019	1019	0
270	20241018	163200	66742227	1019	1019	1019	1019	0
271	20241018	163100	66742227	1019	1019	1019	1019	0
272	20241018	163000	66742227	1019	1019	1019	1019	388
273	20241018	162900	66742227	1019	1019	1019	1019	0
274	20241018	162800	66742227	1019	1019	1019	1019	0
275	20241018	162700	66742227	1019	1019	1019	1019	0
276	20241018	162600	66742227	1019	1019	1019	1019	0
277	20241018	162500	66742227	1019	1019	1019	1019	0
278	20241018	162400	66742227	1019	1019	1019	1019	0
279	20241018	162300	66742227	1019	1019	1019	1019	0
280	20241018	162200	66742227	1019	1019	1019	1019	0
281	20241018	162100	66742227	1019	1019	1019	1019	0
282	20241018	162000	66742227	1019	1019	1019	1019	0
283	20241018	161900	66742227	1019	1019	1019	1019	0
284	20241018	161800	66742227	1019	1019	1019	1019	0
285	20241018	161700	66742227	1019	1019	1019	1019	0
286	20241018	161600	66742227	1019	1019	1019	1019	0
287	20241018	161500	66742227	1019	1019	1019	1019	0
288	20241018	161400	66742227	1019	1019	1019	1019	0
289	20241018	161300	66742227	1019	1019	1019	1019	0
290	20241018	161200	66742227	1019	1019	1019	1019	0
291	20241018	161100	66742227	1019	1019	1019	1019	0
292	20241018	161000	66742227	1019	1019	1019	1019	0
293	20241018	160900	66742227	1019	1019	1019	1019	0
294	20241018	160800	66742227	1019	1019	1019	1019	0
295	20241018	160700	66742227	1019	1019	1019	1019	0
296	20241018	160600	66742227	1019	1019	1019	1019	0
297	20241018	160500	66742227	1019	1019	1019	1019	0
298	20241018	160400	66742227	1019	1019	1019	1019	0
299	20241018	160300	66742227	1019	1019	1019	1019	0
300	20241018	160200	66742227	1019	1019	1019	1019	0
301	20241018	160100	66742227	1019	1019	1019	1019	0
302	20241018	160000	66742227	1019	1019	1019	1019	388
303	20241018	155900	66742227	1019	1019	1019	1019	0
304	20241018	155800	66742227	1019	1019	1019	1019	0
305	20241018	155700	66742227	1019	1019	1019	1019	0
306	20241018	155600	66742227	1019	1019	1019	1019	0
307	20241018	155500	66742227	1019	1019	1019	1019	0
308	20241018	155400	66742227	1019	1019	1019	1019	0
309	20241018	155300	66742227	1019	1019	1019	1019	0
310	20241018	155200	66742227	1019	1019	1019	1019	0
311	20241018	155100	66742227	1019	1019	1019	1019	0
312	20241018	155000	66742227	1019	1019	1019	1019	0
313	20241018	154900	66742227	1019	1019	1019	1019	0
314	20241018	154800	66742227	1019	1019	1019	1019	0
315	20241018	154700	66742227	1019	1019	1019	1019	0
316	20241018	154600	66742227	1019	1019	1019	1019	0
317	20241018	154500	66742227	1019	1019	1019	1019	0
318	20241018	154400	66742227	1019	1019	1019	1019	0
319	20241018	154300	66742227	1019	1019	1019	1019	0
320	20241018	154200	66742227	1019	1019	1019	1019	0
321	20241018	154100	66742227	1019	1019	1019	1019	0
322	20241018	154000	66742227	1019	1019	1019	1019	0
323	20241018	153900	66742227	1019	1019	1019	1019	0
324	20241018	153800	66742227	1019	1019	1019	1019	0
325	20241018	153700	66742227	1019	1019	1019	1019	0
326	20241018	153600	66742227	1019	1019	1019	1019	0
327	20241018	153500	66742227	1019	1019	1019	1019	0
328	20241018	153400	66742227	1019	1019	1019	1019	0
329	20241018	153300	66742227	1019	1019	1019	1019	0
330	20241018	153200	66742227	1019	1019	1019	1019	0
331	20241018	153100	66742227	1019	1019	1019	1019	0
332	20241018	153000	66742227	1019	1019	1019	1019	776
333	20241018	152900	66346855	1024	1024	1024	1024	0
334	20241018	152800	66346855	1024	1024	1024	1024	0
335	20241018	152700	66346855	1024	1024	1024	1024	0
336	20241018	152600	66346855	1024	1024	1024	1024	0
337	20241018	152500	66346855	1024	1024	1024	1024	0
338	20241018	152400	66346855	1024	1024	1024	1024	0
339	20241018	152300	66346855	1024	1024	1024	1024	0
340	20241018	152200	66346855	1024	1024	1024	1024	0
341	20241018	152100	66346855	1024	1024	1024	1024	0
342	20241018	152000	66346855	1024	1024	1024	1024	0
343	20241018	151900	66346855	1024	1024	1024	1024	5
344	20241018	151800	66341735	1024	1024	1024	1024	0
345	20241018	151700	66341735	1024	1024	1024	1024	0
346	20241018	151600	66341735	1024	1024	1024	1024	0
347	20241018	151500	66341735	1024	1024	1024	1024	7
348	20241018	151400	66334567	1024	1024	1024	1024	0
349	20241018	151300	66334567	1024	1024	1024	1024	0
350	20241018	151200	66334567	1024	1024	1024	1024	1
351	20241018	151100	66333543	1023	1023	1023	1023	0
352	20241018	151000	66333543	1023	1023	1023	1023	0
353	20241018	150900	66333543	1023	1023	1023	1023	510
354	20241018	150800	65811813	1023	1023	1023	1023	0
355	20241018	150700	65811813	1023	1023	1023	1023	0
356	20241018	150600	65811813	1023	1023	1023	1023	0
357	20241018	150500	65811813	1023	1023	1023	1023	0
358	20241018	150400	65811813	1023	1023	1023	1023	0
359	20241018	150300	65811813	1023	1023	1023	1023	0
360	20241018	150200	65811813	1023	1023	1023	1023	0
361	20241018	150100	65811813	1023	1023	1023	1023	0
362	20241018	150000	65811813	1023	1023	1023	1023	0
363	20241018	145900	65811813	1023	1023	1023	1023	0
364	20241018	145800	65811813	1023	1023	1023	1023	0
365	20241018	145700	65811813	1023	1023	1023	1023	0
366	20241018	145600	65811813	1023	1023	1023	1023	0
367	20241018	145500	65811813	1023	1023	1023	1023	1
368	20241018	145400	65810790	1020	1020	1020	1020	0
369	20241018	145300	65810790	1020	1020	1020	1020	0
370	20241018	145200	65810790	1020	1020	1020	1020	0
371	20241018	145100	65810790	1020	1020	1020	1020	0
372	20241018	145000	65810790	1020	1020	1020	1020	0
373	20241018	144900	65810790	1020	1020	1020	1020	209
374	20241018	144800	65597610	1020	1020	1020	1020	300
375	20241018	144700	65291610	1024	1024	1024	1024	0
376	20241018	144600	65291610	1024	1024	1024	1024	2
377	20241018	144500	65289562	1024	1024	1024	1024	0
378	20241018	144400	65289562	1024	1024	1024	1024	0
379	20241018	144300	65289562	1024	1024	1024	1024	0
380	20241018	144200	65289562	1024	1024	1024	1024	0
381	20241018	144100	65289562	1024	1024	1024	1024	5
382	20241018	144000	65284442	1024	1024	1024	1024	0
383	20241018	143900	65284442	1024	1024	1024	1024	0
384	20241018	143800	65284442	1024	1024	1024	1024	42
385	20241018	143700	65241434	1024	1024	1024	1024	0
386	20241018	143600	65241434	1024	1024	1024	1024	0
387	20241018	143500	65241434	1024	1024	1024	1024	0
388	20241018	143400	65241434	1024	1024	1024	1024	0
389	20241018	143300	65241434	1024	1024	1024	1024	0
390	20241018	143200	65241434	1024	1024	1024	1024	0
391	20241018	143100	65241434	1024	1024	1024	1024	0
392	20241018	143000	65241434	1024	1024	1024	1024	0
393	20241018	142900	65241434	1024	1024	1024	1024	0
394	20241018	142800	65241434	1024	1024	1024	1024	0
395	20241018	142700	65241434	1024	1024	1024	1024	0
396	20241018	142600	65241434	1024	1024	1024	1024	0
397	20241018	142500	65241434	1024	1024	1024	1024	0
398	20241018	142400	65241434	1024	1024	1024	1024	3
399	20241018	142300	65238362	1025	1025	1025	1025	0
400	20241018	142200	65238362	1025	1025	1025	1025	0
401	20241018	142100	65238362	1025	1025	1025	1025	0
402	20241018	142000	65238362	1025	1025	1025	1025	0
403	20241018	141900	65238362	1025	1025	1025	1025	0
404	20241018	141800	65238362	1025	1025	1025	1025	0
405	20241018	141700	65238362	1025	1025	1025	1025	0
406	20241018	141600	65238362	1025	1025	1025	1025	0
407	20241018	141500	65238362	1025	1025	1025	1025	0
408	20241018	141400	65238362	1025	1025	1025	1025	0
409	20241018	141300	65238362	1025	1025	1025	1025	0
410	20241018	141200	65238362	1025	1025	1025	1025	0
411	20241018	141100	65238362	1025	1025	1025	1025	0
412	20241018	141000	65238362	1025	1025	1025	1025	0
413	20241018	140900	65238362	1025	1025	1025	1025	0
414	20241018	140800	65238362	1025	1025	1025	1025	0
415	20241018	140700	65238362	1025	1025	1025	1025	0
416	20241018	140600	65238362	1025	1025	1025	1025	0
417	20241018	140500	65238362	1025	1025	1025	1025	0
418	20241018	140400	65238362	1025	1025	1025	1025	0
419	20241018	140300	65238362	1025	1025	1025	1025	0
420	20241018	140200	65238362	1025	1024	1025	1024	1000
421	20241018	140100	64214162	1018	1018	1018	1018	0
422	20241018	140000	64214162	1018	1018	1018	1018	0
423	20241018	135900	64214162	1018	1018	1018	1018	0
424	20241018	135800	64214162	1018	1020	1020	1018	1000
425	20241018	135700	63194908	1025	1025	1025	1025	0
426	20241018	135600	63194908	1025	1025	1025	1025	0
427	20241018	135500	63194908	1025	1025	1025	1025	0
428	20241018	135400	63194908	1025	1025	1025	1025	1
429	20241018	135300	63193883	1020	1020	1020	1020	0
430	20241018	135200	63193883	1020	1020	1020	1020	0
431	20241018	135100	63193883	1020	1020	1020	1020	2000
432	20241018	135000	61153883	1025	1025	1025	1025	0
433	20241018	134900	61153883	1025	1025	1025	1025	0
434	20241018	134800	61153883	1025	1025	1025	1025	0
435	20241018	134700	61153883	1025	1025	1025	1025	0
436	20241018	134600	61153883	1025	1025	1025	1025	0
437	20241018	134500	61153883	1025	1025	1025	1025	0
438	20241018	134400	61153883	1025	1025	1025	1025	0
439	20241018	134300	61153883	1025	1025	1025	1025	0
440	20241018	134200	61153883	1025	1025	1025	1025	0
441	20241018	134100	61153883	1025	1025	1025	1025	0
442	20241018	134000	61153883	1025	1025	1025	1025	0
443	20241018	133900	61153883	1025	1025	1025	1025	0
444	20241018	133800	61153883	1025	1025	1025	1025	0
445	20241018	133700	61153883	1025	1025	1025	1025	0
446	20241018	133600	61153883	1025	1025	1025	1025	0
447	20241018	133500	61153883	1025	1025	1025	1025	0
448	20241018	133400	61153883	1025	1025	1025	1025	0
449	20241018	133300	61153883	1025	1025	1025	1025	20
450	20241018	133200	61133383	1025	1025	1025	1025	0
451	20241018	133100	61133383	1025	1025	1025	1025	0
452	20241018	133000	61133383	1025	1025	1025	1025	0
453	20241018	132900	61133383	1025	1025	1025	1025	0
454	20241018	132800	61133383	1025	1025	1025	1025	0
455	20241018	132700	61133383	1025	1025	1025	1025	0
456	20241018	132600	61133383	1025	1025	1025	1025	0
457	20241018	132500	61133383	1025	1025	1025	1025	0
458	20241018	132400	61133383	1025	1025	1025	1025	0
459	20241018	132300	61133383	1025	1025	1025	1025	0
460	20241018	132200	61133383	1025	1025	1025	1025	0
461	20241018	132100	61133383	1025	1025	1025	1025	0
462	20241018	132000	61133383	1025	1025	1025	1025	0
463	20241018	131900	61133383	1025	1025	1025	1025	0
464	20241018	131800	61133383	1025	1025	1025	1025	0
465	20241018	131700	61133383	1025	1025	1025	1025	8
466	20241018	131600	61125183	1025	1025	1025	1025	0
467	20241018	131500	61125183	1025	1025	1025	1025	0
468	20241018	131400	61125183	1025	1025	1025	1025	0
469	20241018	131300	61125183	1025	1025	1025	1025	0
470	20241018	131200	61125183	1025	1025	1025	1025	0
471	20241018	131100	61125183	1025	1025	1025	1025	0
472	20241018	131000	61125183	1025	1025	1025	1025	0
473	20241018	130900	61125183	1025	1025	1025	1025	0
474	20241018	130800	61125183	1025	1025	1025	1025	0
475	20241018	130700	61125183	1025	1025	1025	1025	0
476	20241018	130600	61125183	1025	1025	1025	1025	0
477	20241018	130500	61125183	1025	1025	1025	1025	0
478	20241018	130400	61125183	1025	1025	1025	1025	0
479	20241018	130300	61125183	1025	1025	1025	1025	0
480	20241018	130200	61125183	1025	1025	1025	1025	0
481	20241018	130100	61125183	1025	1025	1025	1025	0
482	20241018	130000	61125183	1025	1025	1025	1025	0
483	20241018	125900	61125183	1025	1025	1025	1025	0
484	20241018	125800	61125183	1025	1025	1025	1025	0
485	20241018	125700	61125183	1025	1025	1025	1025	0
486	20241018	125600	61125183	1025	1025	1025	1025	0
487	20241018	125500	61125183	1025	1025	1025	1025	0
488	20241018	125400	61125183	1025	1025	1025	1025	0
489	20241018	125300	61125183	1025	1025	1025	1025	0
490	20241018	125200	61125183	1025	1025	1025	1025	0
491	20241018	125100	61125183	1025	1025	1025	1025	0
492	20241018	125000	61125183	1025	1025	1025	1025	0
493	20241018	124900	61125183	1025	1025	1025	1025	0
494	20241018	124800	61125183	1025	1025	1025	1025	0
495	20241018	124700	61125183	1025	1025	1025	1025	0
496	20241018	124600	61125183	1025	1025	1025	1025	1
497	20241018	124500	61124158	1025	1025	1025	1025	0
498	20241018	124400	61124158	1025	1025	1025	1025	0
499	20241018	124300	61124158	1025	1025	1025	1025	0
500	20241018	124200	61124158	1025	1025	1025	1025	0
501	20241018	124100	61124158	1025	1025	1025	1025	0
502	20241018	124000	61124158	1025	1025	1025	1025	0
503	20241018	123900	61124158	1025	1025	1025	1025	0
504	20241018	123800	61124158	1025	1025	1025	1025	0
505	20241018	123700	61124158	1025	1025	1025	1025	0
506	20241018	123600	61124158	1025	1025	1025	1025	0
507	20241018	123500	61124158	1025	1025	1025	1025	0
508	20241018	123400	61124158	1025	1025	1025	1025	0
509	20241018	123300	61124158	1025	1025	1025	1025	0
510	20241018	123200	61124158	1025	1025	1025	1025	0
511	20241018	123100	61124158	1025	1025	1025	1025	0
512	20241018	123000	61124158	1025	1025	1025	1025	0
513	20241018	122900	61124158	1025	1025	1025	1025	0
514	20241018	122800	61124158	1025	1025	1025	1025	0
515	20241018	122700	61124158	1025	1025	1025	1025	0
516	20241018	122600	61124158	1025	1025	1025	1025	0
517	20241018	122500	61124158	1025	1025	1025	1025	0
518	20241018	122400	61124158	1025	1025	1025	1025	53
519	20241018	122300	61069833	1025	1024	1025	1024	648
520	20241018	122200	60406280	1024	1024	1024	1024	0
521	20241018	122100	60406280	1024	1024	1024	1024	0
522	20241018	122000	60406280	1024	1024	1024	1024	0
523	20241018	121900	60406280	1024	1024	1024	1024	0
524	20241018	121800	60406280	1024	1024	1024	1024	0
525	20241018	121700	60406280	1024	1024	1024	1024	0
526	20241018	121600	60406280	1024	1024	1024	1024	0
527	20241018	121500	60406280	1024	1024	1024	1024	0
528	20241018	121400	60406280	1024	1024	1024	1024	0
529	20241018	121300	60406280	1024	1024	1024	1024	0
530	20241018	121200	60406280	1024	1024	1024	1024	0
531	20241018	121100	60406280	1024	1024	1024	1024	0
532	20241018	121000	60406280	1024	1024	1024	1024	0
533	20241018	120900	60406280	1024	1024	1024	1024	0
534	20241018	120800	60406280	1024	1024	1024	1024	0
535	20241018	120700	60406280	1024	1024	1024	1024	50
536	20241018	120600	60355080	1024	1024	1024	1024	0
537	20241018	120500	60355080	1024	1024	1024	1024	0
538	20241018	120400	60355080	1024	1024	1024	1024	0
539	20241018	120300	60355080	1024	1024	1024	1024	0
540	20241018	120200	60355080	1024	1024	1024	1024	0
541	20241018	120100	60355080	1024	1024	1024	1024	0
542	20241018	120000	60355080	1024	1024	1024	1024	0
543	20241018	115900	60355080	1024	1024	1024	1024	0
544	20241018	115800	60355080	1024	1024	1024	1024	0
545	20241018	115700	60355080	1024	1024	1024	1024	0
546	20241018	115600	60355080	1024	1024	1024	1024	0
547	20241018	115500	60355080	1024	1024	1024	1024	0
548	20241018	115400	60355080	1024	1024	1024	1024	0
549	20241018	115300	60355080	1024	1024	1024	1024	0
550	20241018	115200	60355080	1024	1024	1024	1024	0
551	20241018	115100	60355080	1024	1024	1024	1024	0
552	20241018	115000	60355080	1024	1024	1024	1024	0
553	20241018	114900	60355080	1024	1024	1024	1024	0
554	20241018	114800	60355080	1024	1024	1024	1024	0
555	20241018	114700	60355080	1024	1024	1024	1024	0
556	20241018	114600	60355080	1024	1024	1024	1024	0
557	20241018	114500	60355080	1024	1024	1024	1024	0
558	20241018	114400	60355080	1024	1024	1024	1024	0
559	20241018	114300	60355080	1024	1024	1024	1024	0
560	20241018	114200	60355080	1024	1024	1024	1024	0
561	20241018	114100	60355080	1024	1024	1024	1024	0
562	20241018	114000	60355080	1024	1024	1024	1024	0
563	20241018	113900	60355080	1024	1024	1024	1024	0
564	20241018	113800	60355080	1024	1024	1024	1024	0
565	20241018	113700	60355080	1024	1024	1024	1024	0
566	20241018	113600	60355080	1024	1024	1024	1024	0
567	20241018	113500	60355080	1024	1024	1024	1024	0
568	20241018	113400	60355080	1024	1024	1024	1024	0
569	20241018	113300	60355080	1024	1024	1024	1024	0
570	20241018	113200	60355080	1024	1024	1024	1024	0
571	20241018	113100	60355080	1024	1024	1024	1024	0
572	20241018	113000	60355080	1024	1024	1024	1024	0
573	20241018	112900	60355080	1024	1024	1024	1024	0
574	20241018	112800	60355080	1024	1024	1024	1024	0
575	20241018	112700	60355080	1024	1024	1024	1024	1
576	20241018	112600	60354056	1018	1018	1018	1018	0
577	20241018	112500	60354056	1018	1018	1018	1018	0
578	20241018	112400	60354056	1018	1018	1018	1018	0
579	20241018	112300	60354056	1018	1018	1018	1018	23
580	20241018	112200	60330642	1023	1023	1023	1023	0
581	20241018	112100	60330642	1023	1023	1023	1023	0
582	20241018	112000	60330642	1023	1023	1023	1023	0
583	20241018	111900	60330642	1023	1023	1023	1023	0
584	20241018	111800	60330642	1023	1023	1023	1023	0
585	20241018	111700	60330642	1023	1023	1023	1023	0
586	20241018	111600	60330642	1023	1023	1023	1023	0
587	20241018	111500	60330642	1023	1023	1023	1023	0
588	20241018	111400	60330642	1023	1023	1023	1023	0
589	20241018	111300	60330642	1023	1024	1024	1023	703
590	20241018	111200	59611364	1023	1022	1023	1022	274
591	20241018	111100	59331155	1022	1022	1022	1022	0
592	20241018	111000	59331155	1022	1022	1022	1022	0
593	20241018	110900	59331155	1022	1022	1022	1022	0
594	20241018	110800	59331155	1022	1022	1022	1022	0
595	20241018	110700	59331155	1022	1022	1022	1022	0
596	20241018	110600	59331155	1022	1022	1022	1022	0
597	20241018	110500	59331155	1022	1022	1022	1022	0
598	20241018	110400	59331155	1022	1022	1022	1022	0
599	20241018	110300	59331155	1022	1022	1022	1022	0
600	20241018	110200	59331155	1022	1022	1022	1022	0
601	20241018	110100	59331155	1022	1022	1022	1022	0
602	20241018	110000	59331155	1022	1022	1022	1022	0
603	20241018	105900	59331155	1022	1022	1022	1022	5
604	20241018	105800	59326045	1022	1022	1022	1022	2
605	20241018	105700	59324001	1018	1018	1018	1018	0
606	20241018	105600	59324001	1018	1018	1018	1018	0
607	20241018	105500	59324001	1018	1018	1018	1018	0
608	20241018	105400	59324001	1018	1018	1018	1018	0
609	20241018	105300	59324001	1018	1018	1018	1018	0
610	20241018	105200	59324001	1018	1018	1018	1018	0
611	20241018	105100	59324001	1018	1018	1018	1018	0
612	20241018	105000	59324001	1018	1018	1018	1018	0
613	20241018	104900	59324001	1018	1018	1018	1018	0
614	20241018	104800	59324001	1018	1018	1018	1018	276
615	20241018	104700	59043033	1018	1018	1018	1018	0
616	20241018	104600	59043033	1018	1018	1018	1018	0
617	20241018	104500	59043033	1018	1018	1018	1018	0
618	20241018	104400	59043033	1018	1018	1018	1018	0
619	20241018	104300	59043033	1018	1018	1018	1018	0
620	20241018	104200	59043033	1018	1018	1018	1018	0
621	20241018	104100	59043033	1018	1018	1018	1018	20
622	20241018	104000	59022673	1018	1018	1018	1018	0
623	20241018	103900	59022673	1018	1018	1018	1018	0
624	20241018	103800	59022673	1018	1018	1018	1018	0
625	20241018	103700	59022673	1018	1018	1018	1018	4
626	20241018	103600	59018601	1018	1018	1018	1018	0
627	20241018	103500	59018601	1018	1018	1018	1018	0
628	20241018	103400	59018601	1018	1018	1018	1018	0
629	20241018	103300	59018601	1018	1018	1018	1018	0
630	20241018	103200	59018601	1018	1018	1018	1018	0
631	20241018	103100	59018601	1018	1018	1018	1018	0
632	20241018	103000	59018601	1018	1018	1018	1018	0
633	20241018	102900	59018601	1018	1018	1018	1018	0
634	20241018	102800	59018601	1018	1018	1018	1018	0
635	20241018	102700	59018601	1018	1018	1018	1018	25
636	20241018	102600	58993151	1017	1017	1017	1017	0
637	20241018	102500	58993151	1017	1017	1017	1017	0
638	20241018	102400	58993151	1017	1017	1017	1017	0
639	20241018	102300	58993151	1017	1017	1017	1017	0
640	20241018	102200	58993151	1017	1017	1017	1017	0
641	20241018	102100	58993151	1017	1017	1017	1017	0
642	20241018	102000	58993151	1017	1017	1017	1017	0
643	20241018	101900	58993151	1017	1017	1017	1017	0
644	20241018	101800	58993151	1017	1017	1017	1017	0
645	20241018	101700	58993151	1017	1017	1017	1017	0
646	20241018	101600	58993151	1017	1017	1017	1017	0
647	20241018	101500	58993151	1017	1017	1017	1017	0
648	20241018	101400	58993151	1017	1017	1017	1017	0
649	20241018	101300	58993151	1017	1017	1017	1017	0
650	20241018	101200	58993151	1017	1017	1017	1017	0
651	20241018	101100	58993151	1017	1017	1017	1017	0
652	20241018	101000	58993151	1017	1017	1017	1017	0
653	20241018	100900	58993151	1017	1017	1017	1017	0
654	20241018	100800	58993151	1017	1017	1017	1017	165
655	20241018	100700	58825346	1023	1023	1023	1023	5
656	20241018	100600	58820231	1023	1023	1023	1023	0
657	20241018	100500	58820231	1023	1023	1023	1023	0
658	20241018	100400	58820231	1023	1023	1023	1023	0
659	20241018	100300	58820231	1023	1023	1023	1023	201
660	20241018	100200	58614608	1023	1023	1023	1023	0
661	20241018	100100	58614608	1023	1023	1023	1023	2
662	20241018	100000	58612562	1017	1017	1017	1017	6
663	20241018	095900	58606460	1023	1023	1023	1023	2
664	20241018	095800	58604414	1022	1022	1022	1022	2
665	20241018	095700	58602370	1017	1017	1017	1017	600
666	20241018	095600	57992170	1020	1020	1020	1020	412
667	20241018	095500	57571930	1020	1020	1020	1020	0
668	20241018	095400	57571930	1020	1020	1020	1020	88
669	20241018	095300	57482170	1019	1019	1019	1019	91
670	20241018	095200	57389441	1019	1019	1019	1019	0
671	20241018	095100	57389441	1019	1019	1019	1019	0
672	20241018	095000	57389441	1019	1019	1019	1019	0
673	20241018	094900	57389441	1019	1019	1019	1019	1
674	20241018	094800	57388422	1015	1015	1015	1015	300
675	20241018	094700	57083922	1019	1019	1019	1019	0
676	20241018	094600	57083922	1019	1019	1019	1019	0
677	20241018	094500	57083922	1019	1019	1019	1019	0
678	20241018	094400	57083922	1019	1019	1019	1019	0
679	20241018	094300	57083922	1019	1019	1019	1019	0
680	20241018	094200	57083922	1019	1019	1019	1019	1
681	20241018	094100	57082903	1019	1019	1019	1019	1
682	20241018	094000	57081884	1015	1016	1016	1015	827
683	20241018	093900	56242278	1019	1019	1019	1019	0
684	20241018	093800	56242278	1019	1019	1019	1019	0
685	20241018	093700	56242278	1019	1019	1019	1019	0
686	20241018	093600	56242278	1019	1019	1019	1019	0
687	20241018	093500	56242278	1019	1011	1019	1010	12520
688	20241018	093400	43594970	1015	1015	1015	1015	0
689	20241018	093300	43594970	1015	1015	1015	1015	0
690	20241018	093200	43594970	1015	1015	1015	1015	0
691	20241018	093100	43594970	1015	1014	1015	1010	40988
692	20241018	093000	2194591	1015	1015	1015	1015	0
693	20241018	092900	2194591	1015	1015	1015	1015	25
694	20241018	092800	2169216	1015	1015	1015	1015	0
695	20241018	092700	2169216	1015	1015	1015	1015	0
696	20241018	092600	2169216	1015	1015	1015	1015	0
697	20241018	092500	2169216	1015	1015	1015	1015	0
698	20241018	092400	2169216	1015	1016	1016	1015	951
699	20241018	092300	1203520	1020	1020	1020	1020	0
700	20241018	092200	1203520	1020	1020	1020	1020	0
701	20241018	092100	1203520	1020	1020	1020	1020	300
702	20241018	092000	897520	1022	1022	1022	1022	0
703	20241018	091900	897520	1022	1019	1022	1017	801
704	20241018	091800	82535	1025	1025	1025	1025	0
705	20241018	091700	82535	1025	1025	1025	1025	0
706	20241018	091600	82535	1025	1025	1025	1025	0
707	20241018	091500	82535	1025	1025	1025	1025	0
708	20241018	091400	82535	1025	1025	1025	1025	0
709	20241018	091300	82535	1025	1025	1025	1025	0
710	20241018	091200	82535	1025	1025	1025	1025	2
711	20241018	091100	80485	1018	1018	1018	1018	0
712	20241018	091000	80485	1018	1019	1019	1018	55
713	20241018	090900	24494	1025	1025	1025	1025	0
714	20241018	090800	24494	1025	1025	1025	1025	0
715	20241018	090700	24494	1025	1025	1025	1025	0
716	20241018	090600	24494	1025	1025	1025	1025	0
717	20241018	090500	24494	1025	1025	1025	1025	0
718	20241018	090400	24494	1025	1025	1025	1025	0
719	20241018	090300	24494	1025	1025	1025	1025	0
720	20241018	090200	24494	1025	1025	1025	1025	0
721	20241018	090100	24494	1025	1025	1025	1025	0
722	20241018	090000	24494	1025	1020	1025	1020	24