KissMeData/256630/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205700	51031419	1352	1352	1352	1352	7458
3	20241021	205600	51031419	1352	1352	1352	1352	0
4	20241021	205500	51031419	1352	1352	1352	1352	0
5	20241021	205400	51031419	1352	1352	1352	1352	0
6	20241021	205300	51031419	1352	1352	1352	1352	0
7	20241021	205200	51031419	1352	1352	1352	1352	0
8	20241021	205100	51031419	1352	1352	1352	1352	0
9	20241021	205000	51031419	1352	1352	1352	1352	0
10	20241021	204900	51031419	1352	1352	1352	1352	0
11	20241021	204800	51031419	1352	1352	1352	1352	0
12	20241021	204700	51031419	1352	1352	1352	1352	0
13	20241021	204600	51031419	1352	1352	1352	1352	0
14	20241021	204500	51031419	1352	1352	1352	1352	0
15	20241021	204400	51031419	1352	1352	1352	1352	0
16	20241021	204300	51031419	1352	1352	1352	1352	0
17	20241021	204200	51031419	1352	1352	1352	1352	0
18	20241021	204100	51031419	1352	1352	1352	1352	0
19	20241021	204000	51031419	1352	1352	1352	1352	0
20	20241021	203900	51031419	1352	1352	1352	1352	0
21	20241021	203800	51031419	1352	1352	1352	1352	0
22	20241021	203700	51031419	1352	1352	1352	1352	0
23	20241021	203600	51031419	1352	1352	1352	1352	0
24	20241021	203500	51031419	1352	1352	1352	1352	0
25	20241021	203400	51031419	1352	1352	1352	1352	0
26	20241021	203300	51031419	1352	1352	1352	1352	0
27	20241021	203200	51031419	1352	1352	1352	1352	0
28	20241021	203100	51031419	1352	1352	1352	1352	0
29	20241021	203000	51031419	1352	1352	1352	1352	0
30	20241021	202900	51031419	1352	1352	1352	1352	0
31	20241021	202800	51031419	1352	1352	1352	1352	0
32	20241021	202700	51031419	1352	1352	1352	1352	7458
33	20241021	202600	51031419	1352	1352	1352	1352	0
34	20241021	202500	51031419	1352	1352	1352	1352	0
35	20241021	202400	51031419	1352	1352	1352	1352	0
36	20241021	202300	51031419	1352	1352	1352	1352	0
37	20241021	202200	51031419	1352	1352	1352	1352	0
38	20241021	202100	51031419	1352	1352	1352	1352	0
39	20241021	202000	51031419	1352	1352	1352	1352	0
40	20241021	201900	51031419	1352	1352	1352	1352	0
41	20241021	201800	51031419	1352	1352	1352	1352	0
42	20241021	201700	51031419	1352	1352	1352	1352	0
43	20241021	201600	51031419	1352	1352	1352	1352	0
44	20241021	201500	51031419	1352	1352	1352	1352	0
45	20241021	201400	51031419	1352	1352	1352	1352	0
46	20241021	201300	51031419	1352	1352	1352	1352	0
47	20241021	201200	51031419	1352	1352	1352	1352	0
48	20241021	201100	51031419	1352	1352	1352	1352	0
49	20241021	201000	51031419	1352	1352	1352	1352	0
50	20241021	200900	51031419	1352	1352	1352	1352	0
51	20241021	200800	51031419	1352	1352	1352	1352	0
52	20241021	200700	51031419	1352	1352	1352	1352	0
53	20241021	200600	51031419	1352	1352	1352	1352	0
54	20241021	200500	51031419	1352	1352	1352	1352	0
55	20241021	200400	51031419	1352	1352	1352	1352	0
56	20241021	200300	51031419	1352	1352	1352	1352	0
57	20241021	200200	51031419	1352	1352	1352	1352	0
58	20241021	200100	51031419	1352	1352	1352	1352	0
59	20241021	200000	51031419	1352	1352	1352	1352	0
60	20241021	195900	51031419	1352	1352	1352	1352	0
61	20241021	195800	51031419	1352	1352	1352	1352	0
62	20241021	195700	51031419	1352	1352	1352	1352	7458
63	20241021	195600	51031419	1352	1352	1352	1352	0
64	20241021	195500	51031419	1352	1352	1352	1352	0
65	20241021	195400	51031419	1352	1352	1352	1352	0
66	20241021	195300	51031419	1352	1352	1352	1352	0
67	20241021	195200	51031419	1352	1352	1352	1352	0
68	20241021	195100	51031419	1352	1352	1352	1352	0
69	20241021	195000	51031419	1352	1352	1352	1352	0
70	20241021	194900	51031419	1352	1352	1352	1352	0
71	20241021	194800	51031419	1352	1352	1352	1352	0
72	20241021	194700	51031419	1352	1352	1352	1352	0
73	20241021	194600	51031419	1352	1352	1352	1352	0
74	20241021	194500	51031419	1352	1352	1352	1352	0
75	20241021	194400	51031419	1352	1352	1352	1352	0
76	20241021	194300	51031419	1352	1352	1352	1352	0
77	20241021	194200	51031419	1352	1352	1352	1352	0
78	20241021	194100	51031419	1352	1352	1352	1352	0
79	20241021	194000	51031419	1352	1352	1352	1352	0
80	20241021	193900	51031419	1352	1352	1352	1352	0
81	20241021	193800	51031419	1352	1352	1352	1352	0
82	20241021	193700	51031419	1352	1352	1352	1352	0
83	20241021	193600	51031419	1352	1352	1352	1352	0
84	20241021	193500	51031419	1352	1352	1352	1352	0
85	20241021	193400	51031419	1352	1352	1352	1352	0
86	20241021	193300	51031419	1352	1352	1352	1352	0
87	20241021	193200	51031419	1352	1352	1352	1352	0
88	20241021	193100	51031419	1352	1352	1352	1352	0
89	20241021	193000	51031419	1352	1352	1352	1352	0
90	20241021	192900	51031419	1352	1352	1352	1352	0
91	20241021	192800	51031419	1352	1352	1352	1352	0
92	20241021	192700	51031419	1352	1352	1352	1352	7458
93	20241021	192600	51031419	1352	1352	1352	1352	0
94	20241021	192500	51031419	1352	1352	1352	1352	0
95	20241021	192400	51031419	1352	1352	1352	1352	0
96	20241021	192300	51031419	1352	1352	1352	1352	0
97	20241021	192200	51031419	1352	1352	1352	1352	0
98	20241021	192100	51031419	1352	1352	1352	1352	0
99	20241021	192000	51031419	1352	1352	1352	1352	0
100	20241021	191900	51031419	1352	1352	1352	1352	0
101	20241021	191800	51031419	1352	1352	1352	1352	0
102	20241021	191700	51031419	1352	1352	1352	1352	0
103	20241021	191600	51031419	1352	1352	1352	1352	0
104	20241021	191500	51031419	1352	1352	1352	1352	0
105	20241021	191400	51031419	1352	1352	1352	1352	0
106	20241021	191300	51031419	1352	1352	1352	1352	0
107	20241021	191200	51031419	1352	1352	1352	1352	0
108	20241021	191100	51031419	1352	1352	1352	1352	0
109	20241021	191000	51031419	1352	1352	1352	1352	0
110	20241021	190900	51031419	1352	1352	1352	1352	0
111	20241021	190800	51031419	1352	1352	1352	1352	0
112	20241021	190700	51031419	1352	1352	1352	1352	0
113	20241021	190600	51031419	1352	1352	1352	1352	0
114	20241021	190500	51031419	1352	1352	1352	1352	0
115	20241021	190400	51031419	1352	1352	1352	1352	0
116	20241021	190300	51031419	1352	1352	1352	1352	0
117	20241021	190200	51031419	1352	1352	1352	1352	0
118	20241021	190100	51031419	1352	1352	1352	1352	0
119	20241021	190000	51031419	1352	1352	1352	1352	0
120	20241021	185900	51031419	1352	1352	1352	1352	0
121	20241021	185800	51031419	1352	1352	1352	1352	0
122	20241021	185700	51031419	1352	1352	1352	1352	7458
123	20241021	185600	51031419	1352	1352	1352	1352	0
124	20241021	185500	51031419	1352	1352	1352	1352	0
125	20241021	185400	51031419	1352	1352	1352	1352	0
126	20241021	185300	51031419	1352	1352	1352	1352	0
127	20241021	185200	51031419	1352	1352	1352	1352	0
128	20241021	185100	51031419	1352	1352	1352	1352	0
129	20241021	185000	51031419	1352	1352	1352	1352	0
130	20241021	184900	51031419	1352	1352	1352	1352	0
131	20241021	184800	51031419	1352	1352	1352	1352	0
132	20241021	184700	51031419	1352	1352	1352	1352	0
133	20241021	184600	51031419	1352	1352	1352	1352	0
134	20241021	184500	51031419	1352	1352	1352	1352	0
135	20241021	184400	51031419	1352	1352	1352	1352	0
136	20241021	184300	51031419	1352	1352	1352	1352	0
137	20241021	184200	51031419	1352	1352	1352	1352	0
138	20241021	184100	51031419	1352	1352	1352	1352	0
139	20241021	184000	51031419	1352	1352	1352	1352	0
140	20241021	183900	51031419	1352	1352	1352	1352	0
141	20241021	183800	51031419	1352	1352	1352	1352	0
142	20241021	183700	51031419	1352	1352	1352	1352	0
143	20241021	183600	51031419	1352	1352	1352	1352	0
144	20241021	183500	51031419	1352	1352	1352	1352	0
145	20241021	183400	51031419	1352	1352	1352	1352	0
146	20241021	183300	51031419	1352	1352	1352	1352	0
147	20241021	183200	51031419	1352	1352	1352	1352	0
148	20241021	183100	51031419	1352	1352	1352	1352	0
149	20241021	183000	51031419	1352	1352	1352	1352	0
150	20241021	182900	51031419	1352	1352	1352	1352	0
151	20241021	182800	51031419	1352	1352	1352	1352	0
152	20241021	182700	51031419	1352	1352	1352	1352	7458
153	20241021	182600	51031419	1352	1352	1352	1352	0
154	20241021	182500	51031419	1352	1352	1352	1352	0
155	20241021	182400	51031419	1352	1352	1352	1352	0
156	20241021	182300	51031419	1352	1352	1352	1352	0
157	20241021	182200	51031419	1352	1352	1352	1352	0
158	20241021	182100	51031419	1352	1352	1352	1352	0
159	20241021	182000	51031419	1352	1352	1352	1352	0
160	20241021	181900	51031419	1352	1352	1352	1352	0
161	20241021	181800	51031419	1352	1352	1352	1352	0
162	20241021	181700	51031419	1352	1352	1352	1352	0
163	20241021	181600	51031419	1352	1352	1352	1352	0
164	20241021	181500	51031419	1352	1352	1352	1352	0
165	20241021	181400	51031419	1352	1352	1352	1352	0
166	20241021	181300	51031419	1352	1352	1352	1352	0
167	20241021	181200	51031419	1352	1352	1352	1352	0
168	20241021	181100	51031419	1352	1352	1352	1352	0
169	20241021	181000	51031419	1352	1352	1352	1352	0
170	20241021	180900	51031419	1352	1352	1352	1352	0
171	20241021	180800	51031419	1352	1352	1352	1352	0
172	20241021	180700	51031419	1352	1352	1352	1352	0
173	20241021	180600	51031419	1352	1352	1352	1352	0
174	20241021	180500	51031419	1352	1352	1352	1352	0
175	20241021	180400	51031419	1352	1352	1352	1352	0
176	20241021	180300	51031419	1352	1352	1352	1352	0
177	20241021	180200	51031419	1352	1352	1352	1352	0
178	20241021	180100	51031419	1352	1352	1352	1352	0
179	20241021	180000	51031419	1352	1352	1352	1352	0
180	20241021	175900	51031419	1352	1352	1352	1352	0
181	20241021	175800	51031419	1352	1352	1352	1352	0
182	20241021	175700	51031419	1352	1352	1352	1352	7458
183	20241021	175600	51031419	1352	1352	1352	1352	0
184	20241021	175500	51031419	1352	1352	1352	1352	0
185	20241021	175400	51031419	1352	1352	1352	1352	0
186	20241021	175300	51031419	1352	1352	1352	1352	0
187	20241021	175200	51031419	1352	1352	1352	1352	0
188	20241021	175100	51031419	1352	1352	1352	1352	0
189	20241021	175000	51031419	1352	1352	1352	1352	0
190	20241021	174900	51031419	1352	1352	1352	1352	0
191	20241021	174800	51031419	1352	1352	1352	1352	0
192	20241021	174700	51031419	1352	1352	1352	1352	0
193	20241021	174600	51031419	1352	1352	1352	1352	0
194	20241021	174500	51031419	1352	1352	1352	1352	0
195	20241021	174400	51031419	1352	1352	1352	1352	0
196	20241021	174300	51031419	1352	1352	1352	1352	0
197	20241021	174200	51031419	1352	1352	1352	1352	0
198	20241021	174100	51031419	1352	1352	1352	1352	0
199	20241021	174000	51031419	1352	1352	1352	1352	0
200	20241021	173900	51031419	1352	1352	1352	1352	0
201	20241021	173800	51031419	1352	1352	1352	1352	0
202	20241021	173700	51031419	1352	1352	1352	1352	0
203	20241021	173600	51031419	1352	1352	1352	1352	0
204	20241021	173500	51031419	1352	1352	1352	1352	0
205	20241021	173400	51031419	1352	1352	1352	1352	0
206	20241021	173300	51031419	1352	1352	1352	1352	0
207	20241021	173200	51031419	1352	1352	1352	1352	0
208	20241021	173100	51031419	1352	1352	1352	1352	0
209	20241021	173000	51031419	1352	1352	1352	1352	0
210	20241021	172900	51031419	1352	1352	1352	1352	0
211	20241021	172800	51031419	1352	1352	1352	1352	0
212	20241021	172700	51031419	1352	1352	1352	1352	7458
213	20241021	172600	51031419	1352	1352	1352	1352	0
214	20241021	172500	51031419	1352	1352	1352	1352	0
215	20241021	172400	51031419	1352	1352	1352	1352	0
216	20241021	172300	51031419	1352	1352	1352	1352	0
217	20241021	172200	51031419	1352	1352	1352	1352	0
218	20241021	172100	51031419	1352	1352	1352	1352	0
219	20241021	172000	51031419	1352	1352	1352	1352	0
220	20241021	171900	51031419	1352	1352	1352	1352	0
221	20241021	171800	51031419	1352	1352	1352	1352	0
222	20241021	171700	51031419	1352	1352	1352	1352	0
223	20241021	171600	51031419	1352	1352	1352	1352	0
224	20241021	171500	51031419	1352	1352	1352	1352	0
225	20241021	171400	51031419	1352	1352	1352	1352	0
226	20241021	171300	51031419	1352	1352	1352	1352	0
227	20241021	171200	51031419	1352	1352	1352	1352	0
228	20241021	171100	51031419	1352	1352	1352	1352	0
229	20241021	171000	51031419	1352	1352	1352	1352	0
230	20241021	170900	51031419	1352	1352	1352	1352	0
231	20241021	170800	51031419	1352	1352	1352	1352	0
232	20241021	170700	51031419	1352	1352	1352	1352	0
233	20241021	170600	51031419	1352	1352	1352	1352	0
234	20241021	170500	51031419	1352	1352	1352	1352	0
235	20241021	170400	51031419	1352	1352	1352	1352	0
236	20241021	170300	51031419	1352	1352	1352	1352	0
237	20241021	170200	51031419	1352	1352	1352	1352	0
238	20241021	170100	51031419	1352	1352	1352	1352	0
239	20241021	170000	51031419	1352	1352	1352	1352	0
240	20241021	165900	51031419	1352	1352	1352	1352	0
241	20241021	165800	51031419	1352	1352	1352	1352	0
242	20241021	165700	51031419	1352	1352	1352	1352	7458
243	20241021	165600	51031419	1352	1352	1352	1352	0
244	20241021	165500	51031419	1352	1352	1352	1352	0
245	20241021	165400	51031419	1352	1352	1352	1352	0
246	20241021	165300	51031419	1352	1352	1352	1352	0
247	20241021	165200	51031419	1352	1352	1352	1352	0
248	20241021	165100	51031419	1352	1352	1352	1352	0
249	20241021	165000	51031419	1352	1352	1352	1352	0
250	20241021	164900	51031419	1352	1352	1352	1352	0
251	20241021	164800	51031419	1352	1352	1352	1352	0
252	20241021	164700	51031419	1352	1352	1352	1352	0
253	20241021	164600	51031419	1352	1352	1352	1352	0
254	20241021	164500	51031419	1352	1352	1352	1352	0
255	20241021	164400	51031419	1352	1352	1352	1352	0
256	20241021	164300	51031419	1352	1352	1352	1352	0
257	20241021	164200	51031419	1352	1352	1352	1352	0
258	20241021	164100	51031419	1352	1352	1352	1352	0
259	20241021	164000	51031419	1352	1352	1352	1352	0
260	20241021	163900	51031419	1352	1352	1352	1352	0
261	20241021	163800	51031419	1352	1352	1352	1352	0
262	20241021	163700	51031419	1352	1352	1352	1352	0
263	20241021	163600	51031419	1352	1352	1352	1352	0
264	20241021	163500	51031419	1352	1352	1352	1352	0
265	20241021	163400	51031419	1352	1352	1352	1352	0
266	20241021	163300	51031419	1352	1352	1352	1352	0
267	20241021	163200	51031419	1352	1352	1352	1352	0
268	20241021	163100	51031419	1352	1352	1352	1352	0
269	20241021	163000	51031419	1352	1352	1352	1352	0
270	20241021	162900	51031419	1352	1352	1352	1352	0
271	20241021	162800	51031419	1352	1352	1352	1352	0
272	20241021	162700	51031419	1352	1352	1352	1352	7458
273	20241021	162600	51031419	1352	1352	1352	1352	0
274	20241021	162500	51031419	1352	1352	1352	1352	0
275	20241021	162400	51031419	1352	1352	1352	1352	0
276	20241021	162300	51031419	1352	1352	1352	1352	0
277	20241021	162200	51031419	1352	1352	1352	1352	0
278	20241021	162100	51031419	1352	1352	1352	1352	0
279	20241021	162000	51031419	1352	1352	1352	1352	0
280	20241021	161900	51031419	1352	1352	1352	1352	0
281	20241021	161800	51031419	1352	1352	1352	1352	0
282	20241021	161700	51031419	1352	1352	1352	1352	0
283	20241021	161600	51031419	1352	1352	1352	1352	0
284	20241021	161500	51031419	1352	1352	1352	1352	0
285	20241021	161400	51031419	1352	1352	1352	1352	0
286	20241021	161300	51031419	1352	1352	1352	1352	0
287	20241021	161200	51031419	1352	1352	1352	1352	0
288	20241021	161100	51031419	1352	1352	1352	1352	0
289	20241021	161000	51031419	1352	1352	1352	1352	0
290	20241021	160900	51031419	1352	1352	1352	1352	0
291	20241021	160800	51031419	1352	1352	1352	1352	0
292	20241021	160700	51031419	1352	1352	1352	1352	0
293	20241021	160600	51031419	1352	1352	1352	1352	0
294	20241021	160500	51031419	1352	1352	1352	1352	0
295	20241021	160400	51031419	1352	1352	1352	1352	0
296	20241021	160300	51031419	1352	1352	1352	1352	0
297	20241021	160200	51031419	1352	1352	1352	1352	0
298	20241021	160100	51031419	1352	1352	1352	1352	0
299	20241021	160000	51031419	1352	1352	1352	1352	0
300	20241021	155900	51031419	1352	1352	1352	1352	0
301	20241021	155800	51031419	1352	1352	1352	1352	0
302	20241021	155700	51031419	1352	1352	1352	1352	7458
303	20241021	155600	51031419	1352	1352	1352	1352	0
304	20241021	155500	51031419	1352	1352	1352	1352	0
305	20241021	155400	51031419	1352	1352	1352	1352	0
306	20241021	155300	51031419	1352	1352	1352	1352	0
307	20241021	155200	51031419	1352	1352	1352	1352	0
308	20241021	155100	51031419	1352	1352	1352	1352	0
309	20241021	155000	51031419	1352	1352	1352	1352	0
310	20241021	154900	51031419	1352	1352	1352	1352	0
311	20241021	154800	51031419	1352	1352	1352	1352	0
312	20241021	154700	51031419	1352	1352	1352	1352	0
313	20241021	154600	51031419	1352	1352	1352	1352	0
314	20241021	154500	51031419	1352	1352	1352	1352	0
315	20241021	154400	51031419	1352	1352	1352	1352	0
316	20241021	154300	51031419	1352	1352	1352	1352	0
317	20241021	154200	51031419	1352	1352	1352	1352	0
318	20241021	154100	51031419	1352	1352	1352	1352	0
319	20241021	154000	51031419	1352	1352	1352	1352	0
320	20241021	153900	51031419	1352	1352	1352	1352	0
321	20241021	153800	51031419	1352	1352	1352	1352	0
322	20241021	153700	51031419	1352	1352	1352	1352	0
323	20241021	153600	51031419	1352	1352	1352	1352	0
324	20241021	153500	51031419	1352	1352	1352	1352	0
325	20241021	153400	51031419	1352	1352	1352	1352	0
326	20241021	153300	51031419	1352	1352	1352	1352	0
327	20241021	153200	51031419	1352	1352	1352	1352	0
328	20241021	153100	51031419	1352	1352	1352	1352	0
329	20241021	153000	51031419	1352	1352	1352	1352	7458
330	20241021	152900	40948203	1354	1354	1354	1354	0
331	20241021	152800	40948203	1354	1354	1354	1354	0
332	20241021	152700	40948203	1354	1354	1354	1354	0
333	20241021	152600	40948203	1354	1354	1354	1354	0
334	20241021	152500	40948203	1354	1354	1354	1354	0
335	20241021	152400	40948203	1354	1354	1354	1354	0
336	20241021	152300	40948203	1354	1354	1354	1354	0
337	20241021	152200	40948203	1354	1354	1354	1354	0
338	20241021	152100	40948203	1354	1354	1354	1354	0
339	20241021	152000	40948203	1354	1354	1354	1354	0
340	20241021	151900	40948203	1354	1354	1354	1353	4
341	20241021	151800	40942788	1355	1357	1357	1351	46
342	20241021	151700	40880551	1353	1341	1357	1340	6332
343	20241021	151600	32366147	1341	1341	1341	1341	0
344	20241021	151500	32366147	1341	1341	1341	1341	0
345	20241021	151400	32366147	1341	1341	1341	1341	0
346	20241021	151300	32366147	1341	1341	1341	1341	0
347	20241021	151200	32366147	1341	1341	1341	1341	0
348	20241021	151100	32366147	1341	1341	1341	1341	0
349	20241021	151000	32366147	1341	1341	1341	1341	10
350	20241021	150900	32352737	1343	1343	1343	1343	0
351	20241021	150800	32352737	1343	1343	1343	1343	0
352	20241021	150700	32352737	1343	1343	1343	1343	0
353	20241021	150600	32352737	1343	1343	1343	1343	0
354	20241021	150500	32352737	1343	1343	1343	1343	0
355	20241021	150400	32352737	1343	1343	1343	1343	0
356	20241021	150300	32352737	1343	1343	1343	1343	0
357	20241021	150200	32352737	1343	1343	1343	1343	0
358	20241021	150100	32352737	1343	1343	1343	1343	2
359	20241021	150000	32350051	1343	1343	1343	1343	0
360	20241021	145900	32350051	1343	1343	1343	1343	0
361	20241021	145800	32350051	1343	1343	1343	1343	0
362	20241021	145700	32350051	1343	1343	1343	1343	0
363	20241021	145600	32350051	1343	1343	1343	1343	0
364	20241021	145500	32350051	1343	1343	1343	1343	0
365	20241021	145400	32350051	1343	1343	1343	1343	0
366	20241021	145300	32350051	1343	1343	1343	1343	0
367	20241021	145200	32350051	1343	1343	1343	1343	0
368	20241021	145100	32350051	1343	1343	1343	1343	0
369	20241021	145000	32350051	1343	1343	1343	1343	0
370	20241021	144900	32350051	1343	1343	1343	1343	0
371	20241021	144800	32350051	1343	1343	1343	1343	0
372	20241021	144700	32350051	1343	1343	1343	1343	0
373	20241021	144600	32350051	1343	1343	1343	1343	0
374	20241021	144500	32350051	1343	1343	1343	1343	1
375	20241021	144400	32348708	1343	1343	1343	1343	0
376	20241021	144300	32348708	1343	1343	1343	1343	0
377	20241021	144200	32348708	1343	1343	1343	1343	0
378	20241021	144100	32348708	1343	1343	1343	1343	0
379	20241021	144000	32348708	1343	1343	1343	1343	0
380	20241021	143900	32348708	1343	1335	1343	1335	219
381	20241021	143800	32056183	1343	1343	1343	1343	0
382	20241021	143700	32056183	1343	1343	1343	1343	0
383	20241021	143600	32056183	1343	1343	1343	1343	0
384	20241021	143500	32056183	1343	1343	1343	1343	0
385	20241021	143400	32056183	1343	1343	1343	1343	0
386	20241021	143300	32056183	1343	1343	1343	1343	0
387	20241021	143200	32056183	1343	1343	1343	1343	0
388	20241021	143100	32056183	1343	1343	1343	1343	0
389	20241021	143000	32056183	1343	1343	1343	1343	0
390	20241021	142900	32056183	1343	1343	1343	1343	0
391	20241021	142800	32056183	1343	1343	1343	1343	0
392	20241021	142700	32056183	1343	1343	1343	1343	0
393	20241021	142600	32056183	1343	1343	1343	1343	0
394	20241021	142500	32056183	1343	1343	1343	1343	0
395	20241021	142400	32056183	1343	1343	1343	1343	0
396	20241021	142300	32056183	1343	1343	1343	1343	20
397	20241021	142200	32029323	1335	1335	1335	1335	0
398	20241021	142100	32029323	1335	1335	1335	1335	1
399	20241021	142000	32027988	1343	1343	1343	1343	0
400	20241021	141900	32027988	1343	1343	1343	1343	0
401	20241021	141800	32027988	1343	1343	1343	1343	0
402	20241021	141700	32027988	1343	1343	1343	1343	20
403	20241021	141600	32001128	1332	1342	1343	1332	53
404	20241021	141500	31930001	1332	1343	1343	1332	23
405	20241021	141400	31899145	1333	1342	1342	1333	302
406	20241021	141300	31493879	1331	1340	1340	1331	120
407	20241021	141200	31333097	1331	1331	1331	1331	2
408	20241021	141100	31330435	1340	1340	1340	1340	0
409	20241021	141000	31330435	1340	1340	1340	1340	0
410	20241021	140900	31330435	1340	1340	1340	1340	0
411	20241021	140800	31330435	1340	1340	1340	1340	0
412	20241021	140700	31330435	1340	1340	1340	1340	0
413	20241021	140600	31330435	1340	1340	1340	1340	0
414	20241021	140500	31330435	1340	1340	1340	1340	0
415	20241021	140400	31330435	1340	1340	1340	1340	0
416	20241021	140300	31330435	1340	1340	1340	1340	0
417	20241021	140200	31330435	1340	1340	1340	1340	0
418	20241021	140100	31330435	1340	1340	1340	1340	0
419	20241021	140000	31330435	1340	1340	1340	1340	0
420	20241021	135900	31330435	1340	1340	1340	1340	0
421	20241021	135800	31330435	1340	1340	1340	1340	0
422	20241021	135700	31330435	1340	1340	1340	1340	0
423	20241021	135600	31330435	1340	1340	1340	1340	1
424	20241021	135500	31329095	1341	1341	1341	1341	0
425	20241021	135400	31329095	1341	1341	1341	1341	0
426	20241021	135300	31329095	1341	1341	1341	1341	0
427	20241021	135200	31329095	1341	1341	1341	1341	1
428	20241021	135100	31327754	1342	1342	1342	1342	0
429	20241021	135000	31327754	1342	1342	1342	1342	0
430	20241021	134900	31327754	1342	1342	1342	1342	0
431	20241021	134800	31327754	1342	1342	1342	1342	0
432	20241021	134700	31327754	1342	1342	1342	1342	0
433	20241021	134600	31327754	1342	1342	1342	1342	0
434	20241021	134500	31327754	1342	1342	1342	1342	63
435	20241021	134400	31243208	1339	1339	1339	1339	0
436	20241021	134300	31243208	1339	1339	1339	1339	0
437	20241021	134200	31243208	1339	1339	1339	1339	0
438	20241021	134100	31243208	1339	1339	1339	1339	0
439	20241021	134000	31243208	1339	1337	1339	1337	363
440	20241021	133900	30757372	1337	1337	1337	1337	10
441	20241021	133800	30744002	1337	1337	1337	1337	0
442	20241021	133700	30744002	1337	1337	1337	1337	0
443	20241021	133600	30744002	1337	1337	1337	1337	0
444	20241021	133500	30744002	1337	1337	1337	1337	1
445	20241021	133400	30742665	1330	1330	1330	1330	0
446	20241021	133300	30742665	1330	1330	1330	1330	0
447	20241021	133200	30742665	1330	1330	1330	1329	337
448	20241021	133100	30294457	1329	1330	1330	1329	25
449	20241021	133000	30261209	1329	1330	1330	1329	377
450	20241021	132900	29759801	1330	1336	1336	1330	4267
451	20241021	132800	24074301	1336	1336	1336	1336	0
452	20241021	132700	24074301	1336	1336	1336	1336	0
453	20241021	132600	24074301	1336	1336	1336	1336	0
454	20241021	132500	24074301	1336	1336	1336	1336	0
455	20241021	132400	24074301	1336	1336	1336	1336	0
456	20241021	132300	24074301	1336	1336	1336	1336	0
457	20241021	132200	24074301	1336	1336	1336	1336	0
458	20241021	132100	24074301	1336	1336	1336	1336	0
459	20241021	132000	24074301	1336	1336	1336	1336	0
460	20241021	131900	24074301	1336	1336	1336	1336	0
461	20241021	131800	24074301	1336	1336	1336	1336	0
462	20241021	131700	24074301	1336	1336	1336	1336	0
463	20241021	131600	24074301	1336	1336	1336	1336	0
464	20241021	131500	24074301	1336	1336	1336	1336	0
465	20241021	131400	24074301	1336	1336	1336	1336	0
466	20241021	131300	24074301	1336	1336	1336	1336	0
467	20241021	131200	24074301	1336	1336	1336	1336	2
468	20241021	131100	24071629	1343	1343	1343	1343	800
469	20241021	131000	22997229	1335	1335	1335	1335	0
470	20241021	130900	22997229	1335	1335	1335	1335	0
471	20241021	130800	22997229	1335	1338	1338	1335	825
472	20241021	130700	21895176	1339	1339	1339	1339	0
473	20241021	130600	21895176	1339	1339	1339	1339	0
474	20241021	130500	21895176	1339	1339	1339	1339	0
475	20241021	130400	21895176	1339	1339	1339	1339	0
476	20241021	130300	21895176	1339	1339	1339	1339	0
477	20241021	130200	21895176	1339	1339	1339	1339	23
478	20241021	130100	21864379	1342	1342	1342	1342	0
479	20241021	130000	21864379	1342	1342	1342	1342	0
480	20241021	125900	21864379	1342	1342	1342	1342	0
481	20241021	125800	21864379	1342	1342	1342	1342	0
482	20241021	125700	21864379	1342	1342	1342	1342	0
483	20241021	125600	21864379	1342	1342	1342	1342	0
484	20241021	125500	21864379	1342	1342	1342	1342	1
485	20241021	125400	21863037	1339	1340	1340	1339	6
486	20241021	125300	21854998	1343	1340	1343	1339	6
487	20241021	125200	21846952	1343	1343	1343	1343	0
488	20241021	125100	21846952	1343	1343	1343	1343	0
489	20241021	125000	21846952	1343	1343	1343	1343	0
490	20241021	124900	21846952	1343	1343	1343	1343	0
491	20241021	124800	21846952	1343	1343	1343	1343	0
492	20241021	124700	21846952	1343	1343	1343	1343	0
493	20241021	124600	21846952	1343	1343	1343	1343	0
494	20241021	124500	21846952	1343	1343	1343	1343	0
495	20241021	124400	21846952	1343	1343	1343	1343	0
496	20241021	124300	21846952	1343	1343	1343	1343	0
497	20241021	124200	21846952	1343	1343	1343	1343	0
498	20241021	124100	21846952	1343	1343	1343	1343	0
499	20241021	124000	21846952	1343	1343	1343	1343	0
500	20241021	123900	21846952	1343	1343	1343	1343	0
501	20241021	123800	21846952	1343	1343	1343	1343	0
502	20241021	123700	21846952	1343	1343	1343	1343	0
503	20241021	123600	21846952	1343	1343	1343	1343	19
504	20241021	123500	21821435	1343	1343	1343	1343	60
505	20241021	123400	21740855	1343	1343	1343	1343	0
506	20241021	123300	21740855	1343	1343	1343	1343	0
507	20241021	123200	21740855	1343	1343	1343	1343	0
508	20241021	123100	21740855	1343	1343	1343	1343	0
509	20241021	123000	21740855	1343	1343	1343	1343	0
510	20241021	122900	21740855	1343	1343	1343	1343	0
511	20241021	122800	21740855	1343	1343	1343	1343	1
512	20241021	122700	21739512	1338	1340	1340	1338	50
513	20241021	122600	21672568	1343	1343	1343	1343	0
514	20241021	122500	21672568	1343	1343	1343	1343	0
515	20241021	122400	21672568	1343	1340	1343	1340	2
516	20241021	122300	21669885	1343	1343	1343	1343	0
517	20241021	122200	21669885	1343	1343	1343	1343	0
518	20241021	122100	21669885	1343	1343	1343	1343	0
519	20241021	122000	21669885	1343	1343	1343	1343	3485
520	20241021	121900	16989530	1343	1343	1343	1343	0
521	20241021	121800	16989530	1343	1343	1343	1343	0
522	20241021	121700	16989530	1343	1343	1343	1343	0
523	20241021	121600	16989530	1343	1343	1343	1343	0
524	20241021	121500	16989530	1343	1343	1343	1343	0
525	20241021	121400	16989530	1343	1343	1343	1343	0
526	20241021	121300	16989530	1343	1343	1343	1343	0
527	20241021	121200	16989530	1343	1343	1343	1343	0
528	20241021	121100	16989530	1343	1343	1343	1343	184
529	20241021	121000	16742418	1343	1343	1343	1343	0
530	20241021	120900	16742418	1343	1343	1343	1343	10
531	20241021	120800	16728988	1341	1341	1341	1341	1
532	20241021	120700	16727647	1344	1342	1344	1341	9
533	20241021	120600	16715569	1345	1343	1345	1343	6
534	20241021	120500	16707508	1337	1340	1340	1337	100
535	20241021	120400	16573795	1345	1345	1345	1345	0
536	20241021	120300	16573795	1345	1345	1345	1345	0
537	20241021	120200	16573795	1345	1345	1345	1345	0
538	20241021	120100	16573795	1345	1345	1345	1345	0
539	20241021	120000	16573795	1345	1345	1345	1345	0
540	20241021	115900	16573795	1345	1345	1345	1345	0
541	20241021	115800	16573795	1345	1345	1345	1345	1
542	20241021	115700	16572450	1336	1336	1336	1336	2
543	20241021	115600	16569778	1346	1346	1346	1346	0
544	20241021	115500	16569778	1346	1346	1346	1346	0
545	20241021	115400	16569778	1346	1337	1346	1336	51
546	20241021	115300	16501590	1337	1337	1337	1337	0
547	20241021	115200	16501590	1337	1337	1337	1337	0
548	20241021	115100	16501590	1337	1337	1337	1337	0
549	20241021	115000	16501590	1337	1337	1337	1337	0
550	20241021	114900	16501590	1337	1338	1338	1337	655
551	20241021	114800	15625715	1338	1345	1345	1338	5000
552	20241021	114700	8930302	1344	1344	1344	1344	0
553	20241021	114600	8930302	1344	1344	1344	1344	0
554	20241021	114500	8930302	1344	1344	1344	1344	0
555	20241021	114400	8930302	1344	1344	1344	1344	0
556	20241021	114300	8930302	1344	1344	1344	1344	0
557	20241021	114200	8930302	1344	1344	1344	1344	0
558	20241021	114100	8930302	1344	1344	1344	1344	0
559	20241021	114000	8930302	1344	1344	1344	1344	0
560	20241021	113900	8930302	1344	1344	1344	1344	0
561	20241021	113800	8930302	1344	1347	1347	1344	5
562	20241021	113700	8923576	1357	1357	1357	1357	0
563	20241021	113600	8923576	1357	1357	1357	1357	0
564	20241021	113500	8923576	1357	1357	1357	1357	0
565	20241021	113400	8923576	1357	1357	1357	1357	0
566	20241021	113300	8923576	1357	1357	1357	1357	0
567	20241021	113200	8923576	1357	1357	1357	1357	0
568	20241021	113100	8923576	1357	1357	1357	1357	0
569	20241021	113000	8923576	1357	1357	1357	1357	0
570	20241021	112900	8923576	1357	1357	1357	1357	0
571	20241021	112800	8923576	1357	1357	1357	1357	0
572	20241021	112700	8923576	1357	1357	1357	1357	0
573	20241021	112600	8923576	1357	1357	1357	1357	0
574	20241021	112500	8923576	1357	1357	1357	1357	0
575	20241021	112400	8923576	1357	1357	1357	1357	0
576	20241021	112300	8923576	1357	1357	1357	1357	0
577	20241021	112200	8923576	1357	1357	1357	1357	0
578	20241021	112100	8923576	1357	1357	1357	1357	0
579	20241021	112000	8923576	1357	1357	1357	1357	0
580	20241021	111900	8923576	1357	1357	1357	1357	18
581	20241021	111800	8899150	1357	1357	1357	1357	0
582	20241021	111700	8899150	1357	1357	1357	1357	0
583	20241021	111600	8899150	1357	1357	1357	1357	0
584	20241021	111500	8899150	1357	1357	1357	1357	0
585	20241021	111400	8899150	1357	1357	1357	1357	0
586	20241021	111300	8899150	1357	1357	1357	1357	0
587	20241021	111200	8899150	1357	1357	1357	1357	0
588	20241021	111100	8899150	1357	1357	1357	1357	0
589	20241021	111000	8899150	1357	1357	1357	1357	0
590	20241021	110900	8899150	1357	1357	1357	1357	0
591	20241021	110800	8899150	1357	1357	1357	1357	0
592	20241021	110700	8899150	1357	1357	1357	1357	0
593	20241021	110600	8899150	1357	1357	1357	1357	0
594	20241021	110500	8899150	1357	1357	1357	1357	0
595	20241021	110400	8899150	1357	1357	1357	1357	0
596	20241021	110300	8899150	1357	1357	1357	1357	0
597	20241021	110200	8899150	1357	1357	1357	1357	0
598	20241021	110100	8899150	1357	1357	1357	1357	0
599	20241021	110000	8899150	1357	1357	1357	1357	0
600	20241021	105900	8899150	1357	1357	1357	1357	0
601	20241021	105800	8899150	1357	1357	1357	1357	0
602	20241021	105700	8899150	1357	1357	1357	1357	0
603	20241021	105600	8899150	1357	1357	1357	1357	0
604	20241021	105500	8899150	1357	1357	1357	1357	0
605	20241021	105400	8899150	1357	1357	1357	1357	0
606	20241021	105300	8899150	1357	1357	1357	1357	0
607	20241021	105200	8899150	1357	1357	1357	1357	3
608	20241021	105100	8895079	1360	1360	1360	1360	0
609	20241021	105000	8895079	1360	1360	1360	1360	0
610	20241021	104900	8895079	1360	1360	1360	1360	0
611	20241021	104800	8895079	1360	1360	1360	1360	0
612	20241021	104700	8895079	1360	1360	1360	1360	0
613	20241021	104600	8895079	1360	1360	1360	1360	0
614	20241021	104500	8895079	1360	1360	1360	1360	0
615	20241021	104400	8895079	1360	1360	1360	1360	0
616	20241021	104300	8895079	1360	1360	1360	1360	0
617	20241021	104200	8895079	1360	1360	1360	1360	0
618	20241021	104100	8895079	1360	1360	1360	1360	0
619	20241021	104000	8895079	1360	1360	1360	1360	0
620	20241021	103900	8895079	1360	1360	1360	1360	0
621	20241021	103800	8895079	1360	1360	1360	1360	0
622	20241021	103700	8895079	1360	1360	1360	1360	0
623	20241021	103600	8895079	1360	1360	1360	1360	0
624	20241021	103500	8895079	1360	1360	1360	1360	0
625	20241021	103400	8895079	1360	1360	1360	1360	0
626	20241021	103300	8895079	1360	1360	1360	1360	0
627	20241021	103200	8895079	1360	1360	1360	1360	0
628	20241021	103100	8895079	1360	1360	1360	1360	0
629	20241021	103000	8895079	1360	1360	1360	1360	0
630	20241021	102900	8895079	1360	1360	1360	1360	0
631	20241021	102800	8895079	1360	1360	1360	1360	0
632	20241021	102700	8895079	1360	1360	1360	1360	0
633	20241021	102600	8895079	1360	1360	1360	1360	0
634	20241021	102500	8895079	1360	1360	1360	1360	0
635	20241021	102400	8895079	1360	1360	1360	1360	0
636	20241021	102300	8895079	1360	1360	1360	1360	0
637	20241021	102200	8895079	1360	1360	1360	1360	0
638	20241021	102100	8895079	1360	1360	1360	1360	0
639	20241021	102000	8895079	1360	1360	1360	1360	0
640	20241021	101900	8895079	1360	1360	1360	1360	1
641	20241021	101800	8893719	1338	1338	1338	1338	0
642	20241021	101700	8893719	1338	1338	1338	1338	0
643	20241021	101600	8893719	1338	1338	1338	1338	0
644	20241021	101500	8893719	1338	1338	1338	1338	0
645	20241021	101400	8893719	1338	1338	1338	1338	0
646	20241021	101300	8893719	1338	1342	1342	1338	3061
647	20241021	101200	4789053	1339	1339	1339	1339	0
648	20241021	101100	4789053	1339	1339	1339	1339	0
649	20241021	101000	4789053	1339	1341	1341	1339	1100
650	20241021	100900	3315101	1341	1344	1344	1341	1003
651	20241021	100800	1968773	1365	1365	1365	1365	0
652	20241021	100700	1968773	1365	1365	1365	1365	0
653	20241021	100600	1968773	1365	1365	1365	1365	0
654	20241021	100500	1968773	1365	1365	1365	1365	0
655	20241021	100400	1968773	1365	1365	1365	1365	0
656	20241021	100300	1968773	1365	1365	1365	1365	0
657	20241021	100200	1968773	1365	1365	1365	1365	0
658	20241021	100100	1968773	1365	1365	1365	1365	0
659	20241021	100000	1968773	1365	1365	1365	1365	0
660	20241021	095900	1968773	1365	1365	1365	1365	0
661	20241021	095800	1968773	1365	1365	1365	1365	0
662	20241021	095700	1968773	1365	1365	1365	1365	0
663	20241021	095600	1968773	1365	1365	1365	1365	0
664	20241021	095500	1968773	1365	1365	1365	1365	0
665	20241021	095400	1968773	1365	1365	1365	1365	0
666	20241021	095300	1968773	1365	1365	1365	1365	0
667	20241021	095200	1968773	1365	1365	1365	1365	0
668	20241021	095100	1968773	1365	1365	1365	1365	0
669	20241021	095000	1968773	1365	1365	1365	1365	0
670	20241021	094900	1968773	1365	1365	1365	1365	5
671	20241021	094800	1961948	1367	1367	1367	1367	0
672	20241021	094700	1961948	1367	1367	1367	1367	0
673	20241021	094600	1961948	1367	1366	1367	1366	112
674	20241021	094500	1808866	1342	1367	1367	1342	101
675	20241021	094400	1672971	1370	1370	1370	1370	0
676	20241021	094300	1672971	1370	1370	1370	1370	0
677	20241021	094200	1672971	1370	1370	1370	1370	0
678	20241021	094100	1672971	1370	1370	1370	1370	0
679	20241021	094000	1672971	1370	1370	1370	1370	0
680	20241021	093900	1672971	1370	1370	1370	1370	0
681	20241021	093800	1672971	1370	1370	1370	1370	0
682	20241021	093700	1672971	1370	1370	1370	1370	0
683	20241021	093600	1672971	1370	1370	1370	1370	0
684	20241021	093500	1672971	1370	1370	1370	1370	0
685	20241021	093400	1672971	1370	1370	1370	1370	0
686	20241021	093300	1672971	1370	1370	1370	1370	0
687	20241021	093200	1672971	1370	1370	1370	1370	0
688	20241021	093100	1672971	1370	1370	1370	1370	0
689	20241021	093000	1672971	1370	1370	1370	1370	0
690	20241021	092900	1672971	1370	1370	1370	1370	0
691	20241021	092800	1672971	1370	1370	1370	1370	0
692	20241021	092700	1672971	1370	1370	1370	1370	0
693	20241021	092600	1672971	1370	1370	1370	1370	0
694	20241021	092500	1672971	1370	1370	1370	1370	0
695	20241021	092400	1672971	1370	1370	1370	1370	0
696	20241021	092300	1672971	1370	1370	1370	1370	0
697	20241021	092200	1672971	1370	1370	1370	1370	0
698	20241021	092100	1672971	1370	1370	1370	1370	0
699	20241021	092000	1672971	1370	1370	1370	1370	0
700	20241021	091900	1672971	1370	1370	1370	1370	0
701	20241021	091800	1672971	1370	1370	1370	1370	0
702	20241021	091700	1672971	1370	1370	1370	1370	0
703	20241021	091600	1672971	1370	1370	1370	1370	1
704	20241021	091500	1671601	1338	1338	1338	1338	0
705	20241021	091400	1671601	1338	1359	1359	1338	500
706	20241021	091300	1001470	1370	1370	1370	1370	0
707	20241021	091200	1001470	1370	1370	1370	1370	0
708	20241021	091100	1001470	1370	1370	1370	1370	1
709	20241021	091000	1000100	1370	1370	1370	1370	0
710	20241021	090900	1000100	1370	1370	1370	1370	0
711	20241021	090800	1000100	1370	1370	1370	1370	0
712	20241021	090700	1000100	1370	1370	1370	1370	0
713	20241021	090600	1000100	1370	1370	1370	1370	1
714	20241021	090500	998730	1370	1370	1370	1370	0
715	20241021	090400	998730	1370	1370	1370	1370	0
716	20241021	090300	998730	1370	1370	1370	1370	0
717	20241021	090200	998730	1370	1370	1370	1370	0
718	20241021	090100	998730	1370	1370	1370	1370	0
719	20241021	090000	998730	1370	1370	1370	1370	729