KissMeData/198440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203800	84411527	1560	1560	1560	1560	5497
3	20241021	203700	84411527	1560	1560	1560	1560	0
4	20241021	203600	84411527	1560	1560	1560	1560	0
5	20241021	203500	84411527	1560	1560	1560	1560	0
6	20241021	203400	84411527	1560	1560	1560	1560	0
7	20241021	203300	84411527	1560	1560	1560	1560	0
8	20241021	203200	84411527	1560	1560	1560	1560	0
9	20241021	203100	84411527	1560	1560	1560	1560	0
10	20241021	203000	84411527	1560	1560	1560	1560	0
11	20241021	202900	84411527	1560	1560	1560	1560	0
12	20241021	202800	84411527	1560	1560	1560	1560	0
13	20241021	202700	84411527	1560	1560	1560	1560	0
14	20241021	202600	84411527	1560	1560	1560	1560	0
15	20241021	202500	84411527	1560	1560	1560	1560	0
16	20241021	202400	84411527	1560	1560	1560	1560	0
17	20241021	202300	84411527	1560	1560	1560	1560	0
18	20241021	202200	84411527	1560	1560	1560	1560	0
19	20241021	202100	84411527	1560	1560	1560	1560	0
20	20241021	202000	84411527	1560	1560	1560	1560	0
21	20241021	201900	84411527	1560	1560	1560	1560	0
22	20241021	201800	84411527	1560	1560	1560	1560	0
23	20241021	201700	84411527	1560	1560	1560	1560	0
24	20241021	201600	84411527	1560	1560	1560	1560	0
25	20241021	201500	84411527	1560	1560	1560	1560	0
26	20241021	201400	84411527	1560	1560	1560	1560	0
27	20241021	201300	84411527	1560	1560	1560	1560	0
28	20241021	201200	84411527	1560	1560	1560	1560	0
29	20241021	201100	84411527	1560	1560	1560	1560	0
30	20241021	201000	84411527	1560	1560	1560	1560	0
31	20241021	200900	84411527	1560	1560	1560	1560	0
32	20241021	200800	84411527	1560	1560	1560	1560	5497
33	20241021	200700	84411527	1560	1560	1560	1560	0
34	20241021	200600	84411527	1560	1560	1560	1560	0
35	20241021	200500	84411527	1560	1560	1560	1560	0
36	20241021	200400	84411527	1560	1560	1560	1560	0
37	20241021	200300	84411527	1560	1560	1560	1560	0
38	20241021	200200	84411527	1560	1560	1560	1560	0
39	20241021	200100	84411527	1560	1560	1560	1560	0
40	20241021	200000	84411527	1560	1560	1560	1560	0
41	20241021	195900	84411527	1560	1560	1560	1560	0
42	20241021	195800	84411527	1560	1560	1560	1560	0
43	20241021	195700	84411527	1560	1560	1560	1560	0
44	20241021	195600	84411527	1560	1560	1560	1560	0
45	20241021	195500	84411527	1560	1560	1560	1560	0
46	20241021	195400	84411527	1560	1560	1560	1560	0
47	20241021	195300	84411527	1560	1560	1560	1560	0
48	20241021	195200	84411527	1560	1560	1560	1560	0
49	20241021	195100	84411527	1560	1560	1560	1560	0
50	20241021	195000	84411527	1560	1560	1560	1560	0
51	20241021	194900	84411527	1560	1560	1560	1560	0
52	20241021	194800	84411527	1560	1560	1560	1560	0
53	20241021	194700	84411527	1560	1560	1560	1560	0
54	20241021	194600	84411527	1560	1560	1560	1560	0
55	20241021	194500	84411527	1560	1560	1560	1560	0
56	20241021	194400	84411527	1560	1560	1560	1560	0
57	20241021	194300	84411527	1560	1560	1560	1560	0
58	20241021	194200	84411527	1560	1560	1560	1560	0
59	20241021	194100	84411527	1560	1560	1560	1560	0
60	20241021	194000	84411527	1560	1560	1560	1560	0
61	20241021	193900	84411527	1560	1560	1560	1560	0
62	20241021	193800	84411527	1560	1560	1560	1560	5497
63	20241021	193700	84411527	1560	1560	1560	1560	0
64	20241021	193600	84411527	1560	1560	1560	1560	0
65	20241021	193500	84411527	1560	1560	1560	1560	0
66	20241021	193400	84411527	1560	1560	1560	1560	0
67	20241021	193300	84411527	1560	1560	1560	1560	0
68	20241021	193200	84411527	1560	1560	1560	1560	0
69	20241021	193100	84411527	1560	1560	1560	1560	0
70	20241021	193000	84411527	1560	1560	1560	1560	0
71	20241021	192900	84411527	1560	1560	1560	1560	0
72	20241021	192800	84411527	1560	1560	1560	1560	0
73	20241021	192700	84411527	1560	1560	1560	1560	0
74	20241021	192600	84411527	1560	1560	1560	1560	0
75	20241021	192500	84411527	1560	1560	1560	1560	0
76	20241021	192400	84411527	1560	1560	1560	1560	0
77	20241021	192300	84411527	1560	1560	1560	1560	0
78	20241021	192200	84411527	1560	1560	1560	1560	0
79	20241021	192100	84411527	1560	1560	1560	1560	0
80	20241021	192000	84411527	1560	1560	1560	1560	0
81	20241021	191900	84411527	1560	1560	1560	1560	0
82	20241021	191800	84411527	1560	1560	1560	1560	0
83	20241021	191700	84411527	1560	1560	1560	1560	0
84	20241021	191600	84411527	1560	1560	1560	1560	0
85	20241021	191500	84411527	1560	1560	1560	1560	0
86	20241021	191400	84411527	1560	1560	1560	1560	0
87	20241021	191300	84411527	1560	1560	1560	1560	0
88	20241021	191200	84411527	1560	1560	1560	1560	0
89	20241021	191100	84411527	1560	1560	1560	1560	0
90	20241021	191000	84411527	1560	1560	1560	1560	0
91	20241021	190900	84411527	1560	1560	1560	1560	0
92	20241021	190800	84411527	1560	1560	1560	1560	5497
93	20241021	190700	84411527	1560	1560	1560	1560	0
94	20241021	190600	84411527	1560	1560	1560	1560	0
95	20241021	190500	84411527	1560	1560	1560	1560	0
96	20241021	190400	84411527	1560	1560	1560	1560	0
97	20241021	190300	84411527	1560	1560	1560	1560	0
98	20241021	190200	84411527	1560	1560	1560	1560	0
99	20241021	190100	84411527	1560	1560	1560	1560	0
100	20241021	190000	84411527	1560	1560	1560	1560	0
101	20241021	185900	84411527	1560	1560	1560	1560	0
102	20241021	185800	84411527	1560	1560	1560	1560	0
103	20241021	185700	84411527	1560	1560	1560	1560	0
104	20241021	185600	84411527	1560	1560	1560	1560	0
105	20241021	185500	84411527	1560	1560	1560	1560	0
106	20241021	185400	84411527	1560	1560	1560	1560	0
107	20241021	185300	84411527	1560	1560	1560	1560	0
108	20241021	185200	84411527	1560	1560	1560	1560	0
109	20241021	185100	84411527	1560	1560	1560	1560	0
110	20241021	185000	84411527	1560	1560	1560	1560	0
111	20241021	184900	84411527	1560	1560	1560	1560	0
112	20241021	184800	84411527	1560	1560	1560	1560	0
113	20241021	184700	84411527	1560	1560	1560	1560	0
114	20241021	184600	84411527	1560	1560	1560	1560	0
115	20241021	184500	84411527	1560	1560	1560	1560	0
116	20241021	184400	84411527	1560	1560	1560	1560	0
117	20241021	184300	84411527	1560	1560	1560	1560	0
118	20241021	184200	84411527	1560	1560	1560	1560	0
119	20241021	184100	84411527	1560	1560	1560	1560	0
120	20241021	184000	84411527	1560	1560	1560	1560	0
121	20241021	183900	84411527	1560	1560	1560	1560	0
122	20241021	183800	84411527	1560	1560	1560	1560	5497
123	20241021	183700	84411527	1560	1560	1560	1560	0
124	20241021	183600	84411527	1560	1560	1560	1560	0
125	20241021	183500	84411527	1560	1560	1560	1560	0
126	20241021	183400	84411527	1560	1560	1560	1560	0
127	20241021	183300	84411527	1560	1560	1560	1560	0
128	20241021	183200	84411527	1560	1560	1560	1560	0
129	20241021	183100	84411527	1560	1560	1560	1560	0
130	20241021	183000	84411527	1560	1560	1560	1560	0
131	20241021	182900	84411527	1560	1560	1560	1560	0
132	20241021	182800	84411527	1560	1560	1560	1560	0
133	20241021	182700	84411527	1560	1560	1560	1560	0
134	20241021	182600	84411527	1560	1560	1560	1560	0
135	20241021	182500	84411527	1560	1560	1560	1560	0
136	20241021	182400	84411527	1560	1560	1560	1560	0
137	20241021	182300	84411527	1560	1560	1560	1560	0
138	20241021	182200	84411527	1560	1560	1560	1560	0
139	20241021	182100	84411527	1560	1560	1560	1560	0
140	20241021	182000	84411527	1560	1560	1560	1560	0
141	20241021	181900	84411527	1560	1560	1560	1560	0
142	20241021	181800	84411527	1560	1560	1560	1560	0
143	20241021	181700	84411527	1560	1560	1560	1560	0
144	20241021	181600	84411527	1560	1560	1560	1560	0
145	20241021	181500	84411527	1560	1560	1560	1560	0
146	20241021	181400	84411527	1560	1560	1560	1560	0
147	20241021	181300	84411527	1560	1560	1560	1560	0
148	20241021	181200	84411527	1560	1560	1560	1560	0
149	20241021	181100	84411527	1560	1560	1560	1560	0
150	20241021	181000	84411527	1560	1560	1560	1560	0
151	20241021	180900	84411527	1560	1560	1560	1560	0
152	20241021	180800	84411527	1560	1560	1560	1560	5497
153	20241021	180700	84411527	1560	1560	1560	1560	0
154	20241021	180600	84411527	1560	1560	1560	1560	0
155	20241021	180500	84411527	1560	1560	1560	1560	0
156	20241021	180400	84411527	1560	1560	1560	1560	0
157	20241021	180300	84411527	1560	1560	1560	1560	0
158	20241021	180200	84411527	1560	1560	1560	1560	0
159	20241021	180100	84411527	1560	1560	1560	1560	0
160	20241021	180000	84411527	1560	1560	1560	1560	0
161	20241021	175900	84411527	1560	1560	1560	1560	0
162	20241021	175800	84411527	1560	1560	1560	1560	0
163	20241021	175700	84411527	1560	1560	1560	1560	0
164	20241021	175600	84411527	1560	1560	1560	1560	0
165	20241021	175500	84411527	1560	1560	1560	1560	0
166	20241021	175400	84411527	1560	1560	1560	1560	0
167	20241021	175300	84411527	1560	1560	1560	1560	0
168	20241021	175200	84411527	1560	1560	1560	1560	0
169	20241021	175100	84411527	1560	1560	1560	1560	0
170	20241021	175000	84411527	1560	1560	1560	1560	0
171	20241021	174900	84411527	1560	1560	1560	1560	0
172	20241021	174800	84411527	1560	1560	1560	1560	0
173	20241021	174700	84411527	1560	1560	1560	1560	0
174	20241021	174600	84411527	1560	1560	1560	1560	0
175	20241021	174500	84411527	1560	1560	1560	1560	0
176	20241021	174400	84411527	1560	1560	1560	1560	0
177	20241021	174300	84411527	1560	1560	1560	1560	0
178	20241021	174200	84411527	1560	1560	1560	1560	0
179	20241021	174100	84411527	1560	1560	1560	1560	0
180	20241021	174000	84411527	1560	1560	1560	1560	0
181	20241021	173900	84411527	1560	1560	1560	1560	0
182	20241021	173800	84411527	1560	1560	1560	1560	5497
183	20241021	173700	84411527	1560	1560	1560	1560	0
184	20241021	173600	84411527	1560	1560	1560	1560	0
185	20241021	173500	84411527	1560	1560	1560	1560	0
186	20241021	173400	84411527	1560	1560	1560	1560	0
187	20241021	173300	84411527	1560	1560	1560	1560	0
188	20241021	173200	84411527	1560	1560	1560	1560	0
189	20241021	173100	84411527	1560	1560	1560	1560	0
190	20241021	173000	84411527	1560	1560	1560	1560	0
191	20241021	172900	84411527	1560	1560	1560	1560	0
192	20241021	172800	84411527	1560	1560	1560	1560	0
193	20241021	172700	84411527	1560	1560	1560	1560	0
194	20241021	172600	84411527	1560	1560	1560	1560	0
195	20241021	172500	84411527	1560	1560	1560	1560	0
196	20241021	172400	84411527	1560	1560	1560	1560	0
197	20241021	172300	84411527	1560	1560	1560	1560	0
198	20241021	172200	84411527	1560	1560	1560	1560	0
199	20241021	172100	84411527	1560	1560	1560	1560	0
200	20241021	172000	84411527	1560	1560	1560	1560	0
201	20241021	171900	84411527	1560	1560	1560	1560	0
202	20241021	171800	84411527	1560	1560	1560	1560	0
203	20241021	171700	84411527	1560	1560	1560	1560	0
204	20241021	171600	84411527	1560	1560	1560	1560	0
205	20241021	171500	84411527	1560	1560	1560	1560	0
206	20241021	171400	84411527	1560	1560	1560	1560	0
207	20241021	171300	84411527	1560	1560	1560	1560	0
208	20241021	171200	84411527	1560	1560	1560	1560	0
209	20241021	171100	84411527	1560	1560	1560	1560	0
210	20241021	171000	84411527	1560	1560	1560	1560	0
211	20241021	170900	84411527	1560	1560	1560	1560	0
212	20241021	170800	84411527	1560	1560	1560	1560	5497
213	20241021	170700	84411527	1560	1560	1560	1560	0
214	20241021	170600	84411527	1560	1560	1560	1560	0
215	20241021	170500	84411527	1560	1560	1560	1560	0
216	20241021	170400	84411527	1560	1560	1560	1560	0
217	20241021	170300	84411527	1560	1560	1560	1560	0
218	20241021	170200	84411527	1560	1560	1560	1560	0
219	20241021	170100	84411527	1560	1560	1560	1560	0
220	20241021	170000	84411527	1560	1560	1560	1560	0
221	20241021	165900	84411527	1560	1560	1560	1560	0
222	20241021	165800	84411527	1560	1560	1560	1560	0
223	20241021	165700	84411527	1560	1560	1560	1560	0
224	20241021	165600	84411527	1560	1560	1560	1560	0
225	20241021	165500	84411527	1560	1560	1560	1560	0
226	20241021	165400	84411527	1560	1560	1560	1560	0
227	20241021	165300	84411527	1560	1560	1560	1560	0
228	20241021	165200	84411527	1560	1560	1560	1560	0
229	20241021	165100	84411527	1560	1560	1560	1560	0
230	20241021	165000	84411527	1560	1560	1560	1560	0
231	20241021	164900	84411527	1560	1560	1560	1560	0
232	20241021	164800	84411527	1560	1560	1560	1560	0
233	20241021	164700	84411527	1560	1560	1560	1560	0
234	20241021	164600	84411527	1560	1560	1560	1560	0
235	20241021	164500	84411527	1560	1560	1560	1560	0
236	20241021	164400	84411527	1560	1560	1560	1560	0
237	20241021	164300	84411527	1560	1560	1560	1560	0
238	20241021	164200	84411527	1560	1560	1560	1560	0
239	20241021	164100	84411527	1560	1560	1560	1560	0
240	20241021	164000	84411527	1560	1560	1560	1560	0
241	20241021	163900	84411527	1560	1560	1560	1560	0
242	20241021	163800	84411527	1560	1560	1560	1560	5497
243	20241021	163700	84411527	1560	1560	1560	1560	0
244	20241021	163600	84411527	1560	1560	1560	1560	0
245	20241021	163500	84411527	1560	1560	1560	1560	0
246	20241021	163400	84411527	1560	1560	1560	1560	0
247	20241021	163300	84411527	1560	1560	1560	1560	0
248	20241021	163200	84411527	1560	1560	1560	1560	0
249	20241021	163100	84411527	1560	1560	1560	1560	0
250	20241021	163000	84411527	1560	1560	1560	1560	0
251	20241021	162900	84411527	1560	1560	1560	1560	0
252	20241021	162800	84411527	1560	1560	1560	1560	0
253	20241021	162700	84411527	1560	1560	1560	1560	0
254	20241021	162600	84411527	1560	1560	1560	1560	0
255	20241021	162500	84411527	1560	1560	1560	1560	0
256	20241021	162400	84411527	1560	1560	1560	1560	0
257	20241021	162300	84411527	1560	1560	1560	1560	0
258	20241021	162200	84411527	1560	1560	1560	1560	0
259	20241021	162100	84411527	1560	1560	1560	1560	0
260	20241021	162000	84411527	1560	1560	1560	1560	0
261	20241021	161900	84411527	1560	1560	1560	1560	0
262	20241021	161800	84411527	1560	1560	1560	1560	0
263	20241021	161700	84411527	1560	1560	1560	1560	0
264	20241021	161600	84411527	1560	1560	1560	1560	0
265	20241021	161500	84411527	1560	1560	1560	1560	0
266	20241021	161400	84411527	1560	1560	1560	1560	0
267	20241021	161300	84411527	1560	1560	1560	1560	0
268	20241021	161200	84411527	1560	1560	1560	1560	0
269	20241021	161100	84411527	1560	1560	1560	1560	0
270	20241021	161000	84411527	1560	1560	1560	1560	0
271	20241021	160900	84411527	1560	1560	1560	1560	0
272	20241021	160800	84411527	1560	1560	1560	1560	5497
273	20241021	160700	84411527	1560	1560	1560	1560	0
274	20241021	160600	84411527	1560	1560	1560	1560	0
275	20241021	160500	84411527	1560	1560	1560	1560	0
276	20241021	160400	84411527	1560	1560	1560	1560	0
277	20241021	160300	84411527	1560	1560	1560	1560	0
278	20241021	160200	84411527	1560	1560	1560	1560	0
279	20241021	160100	84411527	1560	1560	1560	1560	0
280	20241021	160000	84411527	1560	1560	1560	1560	0
281	20241021	155900	84411527	1560	1560	1560	1560	0
282	20241021	155800	84411527	1560	1560	1560	1560	0
283	20241021	155700	84411527	1560	1560	1560	1560	0
284	20241021	155600	84411527	1560	1560	1560	1560	0
285	20241021	155500	84411527	1560	1560	1560	1560	0
286	20241021	155400	84411527	1560	1560	1560	1560	0
287	20241021	155300	84411527	1560	1560	1560	1560	0
288	20241021	155200	84411527	1560	1560	1560	1560	0
289	20241021	155100	84411527	1560	1560	1560	1560	0
290	20241021	155000	84411527	1560	1560	1560	1560	0
291	20241021	154900	84411527	1560	1560	1560	1560	0
292	20241021	154800	84411527	1560	1560	1560	1560	0
293	20241021	154700	84411527	1560	1560	1560	1560	0
294	20241021	154600	84411527	1560	1560	1560	1560	0
295	20241021	154500	84411527	1560	1560	1560	1560	0
296	20241021	154400	84411527	1560	1560	1560	1560	0
297	20241021	154300	84411527	1560	1560	1560	1560	0
298	20241021	154200	84411527	1560	1560	1560	1560	0
299	20241021	154100	84411527	1560	1560	1560	1560	0
300	20241021	154000	84411527	1560	1560	1560	1560	0
301	20241021	153900	84411527	1560	1560	1560	1560	0
302	20241021	153800	84411527	1560	1560	1560	1560	5497
303	20241021	153700	84411527	1560	1560	1560	1560	0
304	20241021	153600	84411527	1560	1560	1560	1560	0
305	20241021	153500	84411527	1560	1560	1560	1560	0
306	20241021	153400	84411527	1560	1560	1560	1560	0
307	20241021	153300	84411527	1560	1560	1560	1560	0
308	20241021	153200	84411527	1560	1560	1560	1560	0
309	20241021	153100	84411527	1560	1560	1560	1560	0
310	20241021	153000	84411527	1560	1560	1560	1560	5497
311	20241021	152900	75836207	1562	1562	1562	1562	0
312	20241021	152800	75836207	1562	1562	1562	1562	0
313	20241021	152700	75836207	1562	1562	1562	1562	0
314	20241021	152600	75836207	1562	1562	1562	1562	0
315	20241021	152500	75836207	1562	1562	1562	1562	0
316	20241021	152400	75836207	1562	1562	1562	1562	0
317	20241021	152300	75836207	1562	1562	1562	1562	0
318	20241021	152200	75836207	1562	1562	1562	1562	0
319	20241021	152100	75836207	1562	1562	1562	1562	0
320	20241021	152000	75836207	1562	1562	1562	1562	0
321	20241021	151900	75836207	1562	1562	1562	1562	12
322	20241021	151800	75817463	1565	1562	1565	1562	154
323	20241021	151700	75576465	1565	1565	1565	1562	5
324	20241021	151600	75568643	1563	1563	1563	1563	0
325	20241021	151500	75568643	1563	1563	1563	1563	412
326	20241021	151400	74924687	1563	1563	1563	1563	341
327	20241021	151300	74391704	1563	1563	1563	1563	63
328	20241021	151200	74293235	1565	1565	1565	1565	0
329	20241021	151100	74293235	1565	1565	1565	1565	0
330	20241021	151000	74293235	1565	1565	1565	1565	1
331	20241021	150900	74291670	1565	1563	1565	1563	122
332	20241021	150800	74100962	1563	1563	1563	1563	235
333	20241021	150700	73733657	1563	1563	1563	1563	100
334	20241021	150600	73577357	1562	1562	1562	1562	277
335	20241021	150500	73144683	1563	1563	1563	1563	15
336	20241021	150400	73121238	1563	1563	1563	1563	1
337	20241021	150300	73119675	1563	1563	1563	1563	0
338	20241021	150200	73119675	1563	1563	1563	1563	0
339	20241021	150100	73119675	1563	1563	1563	1563	1
340	20241021	150000	73118112	1562	1562	1562	1562	0
341	20241021	145900	73118112	1562	1562	1562	1562	0
342	20241021	145800	73118112	1562	1562	1562	1562	0
343	20241021	145700	73118112	1562	1562	1562	1562	2
344	20241021	145600	73114988	1570	1570	1570	1570	0
345	20241021	145500	73114988	1570	1570	1570	1570	0
346	20241021	145400	73114988	1570	1570	1570	1570	0
347	20241021	145300	73114988	1570	1570	1570	1570	0
348	20241021	145200	73114988	1570	1570	1570	1570	0
349	20241021	145100	73114988	1570	1570	1570	1570	0
350	20241021	145000	73114988	1570	1570	1570	1570	0
351	20241021	144900	73114988	1570	1570	1570	1570	0
352	20241021	144800	73114988	1570	1570	1570	1570	0
353	20241021	144700	73114988	1570	1570	1570	1570	52
354	20241021	144600	73033348	1561	1561	1561	1561	1029
355	20241021	144500	71427079	1560	1560	1560	1560	0
356	20241021	144400	71427079	1560	1563	1563	1560	1962
357	20241021	144300	68364741	1564	1564	1564	1564	0
358	20241021	144200	68364741	1564	1564	1564	1564	0
359	20241021	144100	68364741	1564	1564	1564	1564	0
360	20241021	144000	68364741	1564	1564	1564	1564	0
361	20241021	143900	68364741	1564	1564	1564	1564	8
362	20241021	143800	68352229	1564	1564	1564	1564	13
363	20241021	143700	68331897	1564	1564	1564	1564	1003
364	20241021	143600	66763205	1564	1565	1565	1564	1320
365	20241021	143500	64697591	1566	1567	1567	1566	1177
366	20241021	143400	62853504	1567	1567	1567	1567	0
367	20241021	143300	62853504	1567	1567	1567	1567	0
368	20241021	143200	62853504	1567	1567	1567	1567	0
369	20241021	143100	62853504	1567	1567	1567	1567	0
370	20241021	143000	62853504	1567	1567	1567	1567	95
371	20241021	142900	62704639	1566	1566	1566	1566	0
372	20241021	142800	62704639	1566	1566	1566	1566	0
373	20241021	142700	62704639	1566	1566	1566	1566	0
374	20241021	142600	62704639	1566	1566	1566	1566	0
375	20241021	142500	62704639	1566	1566	1566	1566	0
376	20241021	142400	62704639	1566	1566	1566	1566	13
377	20241021	142300	62684281	1566	1566	1566	1566	0
378	20241021	142200	62684281	1566	1566	1566	1566	0
379	20241021	142100	62684281	1566	1566	1566	1566	0
380	20241021	142000	62684281	1566	1566	1566	1566	480
381	20241021	141900	61932601	1567	1567	1567	1567	0
382	20241021	141800	61932601	1567	1567	1567	1567	0
383	20241021	141700	61932601	1567	1567	1567	1567	0
384	20241021	141600	61932601	1567	1567	1567	1567	0
385	20241021	141500	61932601	1567	1567	1567	1567	0
386	20241021	141400	61932601	1567	1567	1567	1567	0
387	20241021	141300	61932601	1567	1567	1567	1567	2
388	20241021	141200	61929467	1567	1567	1567	1567	9
389	20241021	141100	61915364	1567	1570	1570	1567	112
390	20241021	141000	61739848	1572	1572	1572	1572	0
391	20241021	140900	61739848	1572	1572	1572	1572	0
392	20241021	140800	61739848	1572	1572	1572	1572	0
393	20241021	140700	61739848	1572	1572	1572	1572	0
394	20241021	140600	61739848	1572	1572	1572	1572	0
395	20241021	140500	61739848	1572	1572	1572	1572	0
396	20241021	140400	61739848	1572	1572	1572	1572	0
397	20241021	140300	61739848	1572	1572	1572	1572	0
398	20241021	140200	61739848	1572	1572	1572	1572	0
399	20241021	140100	61739848	1572	1572	1572	1572	0
400	20241021	140000	61739848	1572	1572	1572	1572	0
401	20241021	135900	61739848	1572	1572	1572	1572	1
402	20241021	135800	61738276	1572	1572	1572	1572	0
403	20241021	135700	61738276	1572	1572	1572	1572	0
404	20241021	135600	61738276	1572	1571	1572	1571	50
405	20241021	135500	61659687	1571	1571	1571	1571	0
406	20241021	135400	61659687	1571	1571	1571	1571	0
407	20241021	135300	61659687	1571	1571	1571	1571	0
408	20241021	135200	61659687	1571	1571	1571	1571	0
409	20241021	135100	61659687	1571	1571	1571	1571	1
410	20241021	135000	61658116	1567	1567	1567	1567	0
411	20241021	134900	61658116	1567	1567	1567	1567	0
412	20241021	134800	61658116	1567	1567	1567	1567	0
413	20241021	134700	61658116	1567	1567	1567	1567	0
414	20241021	134600	61658116	1567	1567	1567	1567	0
415	20241021	134500	61658116	1567	1567	1567	1567	0
416	20241021	134400	61658116	1567	1567	1567	1567	0
417	20241021	134300	61658116	1567	1567	1567	1567	0
418	20241021	134200	61658116	1567	1567	1567	1567	0
419	20241021	134100	61658116	1567	1567	1567	1567	0
420	20241021	134000	61658116	1567	1567	1567	1567	0
421	20241021	133900	61658116	1567	1567	1567	1567	0
422	20241021	133800	61658116	1567	1567	1567	1567	0
423	20241021	133700	61658116	1567	1567	1567	1567	0
424	20241021	133600	61658116	1567	1567	1567	1567	68
425	20241021	133500	61551560	1567	1567	1567	1567	0
426	20241021	133400	61551560	1567	1567	1567	1567	0
427	20241021	133300	61551560	1567	1567	1567	1567	0
428	20241021	133200	61551560	1567	1567	1567	1567	0
429	20241021	133100	61551560	1567	1567	1567	1567	0
430	20241021	133000	61551560	1567	1567	1567	1567	0
431	20241021	132900	61551560	1567	1567	1567	1567	0
432	20241021	132800	61551560	1567	1567	1567	1567	0
433	20241021	132700	61551560	1567	1567	1567	1567	0
434	20241021	132600	61551560	1567	1567	1567	1567	0
435	20241021	132500	61551560	1567	1567	1567	1567	0
436	20241021	132400	61551560	1567	1567	1567	1567	0
437	20241021	132300	61551560	1567	1567	1567	1567	0
438	20241021	132200	61551560	1567	1567	1567	1567	0
439	20241021	132100	61551560	1567	1567	1567	1567	827
440	20241021	132000	60255651	1567	1566	1567	1566	336
441	20241021	131900	59729439	1567	1567	1567	1567	0
442	20241021	131800	59729439	1567	1567	1567	1567	0
443	20241021	131700	59729439	1567	1567	1567	1567	1
444	20241021	131600	59727872	1567	1567	1567	1567	51
445	20241021	131500	59647955	1567	1567	1567	1567	0
446	20241021	131400	59647955	1567	1567	1567	1567	32
447	20241021	131300	59597811	1567	1567	1567	1567	0
448	20241021	131200	59597811	1567	1567	1567	1567	5
449	20241021	131100	59589976	1566	1566	1566	1566	0
450	20241021	131000	59589976	1566	1566	1566	1566	0
451	20241021	130900	59589976	1566	1566	1566	1566	0
452	20241021	130800	59589976	1566	1566	1566	1566	0
453	20241021	130700	59589976	1566	1566	1566	1566	0
454	20241021	130600	59589976	1566	1566	1566	1566	0
455	20241021	130500	59589976	1566	1568	1568	1566	2
456	20241021	130400	59586842	1573	1573	1573	1573	0
457	20241021	130300	59586842	1573	1573	1573	1573	0
458	20241021	130200	59586842	1573	1573	1573	1573	0
459	20241021	130100	59586842	1573	1573	1573	1573	0
460	20241021	130000	59586842	1573	1573	1573	1573	24
461	20241021	125900	59549090	1578	1578	1578	1578	0
462	20241021	125800	59549090	1578	1578	1578	1578	0
463	20241021	125700	59549090	1578	1578	1578	1578	0
464	20241021	125600	59549090	1578	1578	1578	1578	0
465	20241021	125500	59549090	1578	1578	1578	1578	0
466	20241021	125400	59549090	1578	1578	1578	1578	0
467	20241021	125300	59549090	1578	1578	1578	1578	0
468	20241021	125200	59549090	1578	1570	1578	1570	249
469	20241021	125100	59156176	1570	1570	1570	1570	0
470	20241021	125000	59156176	1570	1570	1570	1570	0
471	20241021	124900	59156176	1570	1570	1570	1570	0
472	20241021	124800	59156176	1570	1570	1570	1570	0
473	20241021	124700	59156176	1570	1570	1570	1570	0
474	20241021	124600	59156176	1570	1567	1570	1567	294
475	20241021	124500	58695403	1567	1566	1567	1566	111
476	20241021	124400	58521566	1567	1567	1567	1567	50
477	20241021	124300	58443216	1567	1567	1567	1567	0
478	20241021	124200	58443216	1567	1567	1567	1567	1
479	20241021	124100	58441649	1567	1567	1567	1567	0
480	20241021	124000	58441649	1567	1567	1567	1567	0
481	20241021	123900	58441649	1567	1567	1567	1567	0
482	20241021	123800	58441649	1567	1567	1567	1567	0
483	20241021	123700	58441649	1567	1567	1567	1567	0
484	20241021	123600	58441649	1567	1567	1567	1567	0
485	20241021	123500	58441649	1567	1570	1570	1567	26
486	20241021	123400	58400832	1579	1579	1579	1579	0
487	20241021	123300	58400832	1579	1579	1579	1579	0
488	20241021	123200	58400832	1579	1579	1579	1579	0
489	20241021	123100	58400832	1579	1579	1579	1579	0
490	20241021	123000	58400832	1579	1579	1579	1579	0
491	20241021	122900	58400832	1579	1579	1579	1579	0
492	20241021	122800	58400832	1579	1579	1579	1579	0
493	20241021	122700	58400832	1579	1579	1579	1579	0
494	20241021	122600	58400832	1579	1579	1579	1579	0
495	20241021	122500	58400832	1579	1579	1579	1579	0
496	20241021	122400	58400832	1579	1579	1579	1579	0
497	20241021	122300	58400832	1579	1570	1579	1570	16
498	20241021	122200	58375661	1570	1570	1570	1570	0
499	20241021	122100	58375661	1570	1570	1570	1570	0
500	20241021	122000	58375661	1570	1570	1570	1570	0
501	20241021	121900	58375661	1570	1570	1570	1566	526
502	20241021	121800	57551264	1576	1576	1576	1576	0
503	20241021	121700	57551264	1576	1576	1576	1576	0
504	20241021	121600	57551264	1576	1576	1576	1576	0
505	20241021	121500	57551264	1576	1576	1576	1576	0
506	20241021	121400	57551264	1576	1576	1576	1576	0
507	20241021	121300	57551264	1576	1576	1576	1576	0
508	20241021	121200	57551264	1576	1576	1576	1576	0
509	20241021	121100	57551264	1576	1576	1576	1576	1
510	20241021	121000	57549688	1580	1580	1580	1580	0
511	20241021	120900	57549688	1580	1580	1580	1580	0
512	20241021	120800	57549688	1580	1580	1580	1580	0
513	20241021	120700	57549688	1580	1580	1580	1580	0
514	20241021	120600	57549688	1580	1580	1580	1580	0
515	20241021	120500	57549688	1580	1580	1580	1580	0
516	20241021	120400	57549688	1580	1580	1580	1580	0
517	20241021	120300	57549688	1580	1580	1580	1580	0
518	20241021	120200	57549688	1580	1580	1580	1580	0
519	20241021	120100	57549688	1580	1580	1580	1580	3
520	20241021	120000	57544948	1580	1580	1580	1580	0
521	20241021	115900	57544948	1580	1580	1580	1580	0
522	20241021	115800	57544948	1580	1580	1580	1580	1
523	20241021	115700	57543368	1567	1567	1567	1567	0
524	20241021	115600	57543368	1567	1567	1567	1567	0
525	20241021	115500	57543368	1567	1567	1567	1567	0
526	20241021	115400	57543368	1567	1567	1567	1567	0
527	20241021	115300	57543368	1567	1567	1567	1567	0
528	20241021	115200	57543368	1567	1567	1567	1567	0
529	20241021	115100	57543368	1567	1567	1567	1567	0
530	20241021	115000	57543368	1567	1567	1567	1567	0
531	20241021	114900	57543368	1567	1567	1567	1567	0
532	20241021	114800	57543368	1567	1567	1567	1567	0
533	20241021	114700	57543368	1567	1567	1567	1567	0
534	20241021	114600	57543368	1567	1567	1567	1567	0
535	20241021	114500	57543368	1567	1567	1567	1567	0
536	20241021	114400	57543368	1567	1567	1567	1567	0
537	20241021	114300	57543368	1567	1567	1567	1567	0
538	20241021	114200	57543368	1567	1567	1567	1567	4
539	20241021	114100	57537100	1567	1567	1567	1567	0
540	20241021	114000	57537100	1567	1567	1567	1567	298
541	20241021	113900	57070134	1568	1568	1568	1568	0
542	20241021	113800	57070134	1568	1568	1568	1568	0
543	20241021	113700	57070134	1568	1568	1568	1568	0
544	20241021	113600	57070134	1568	1568	1568	1568	0
545	20241021	113500	57070134	1568	1568	1568	1568	99
546	20241021	113400	56914902	1568	1568	1568	1568	0
547	20241021	113300	56914902	1568	1568	1568	1568	0
548	20241021	113200	56914902	1568	1580	1580	1568	2
549	20241021	113100	56911754	1569	1569	1569	1569	283
550	20241021	113000	56467727	1570	1570	1570	1570	0
551	20241021	112900	56467727	1570	1570	1570	1570	3
552	20241021	112800	56463017	1569	1569	1569	1569	0
553	20241021	112700	56463017	1569	1569	1569	1569	0
554	20241021	112600	56463017	1569	1569	1569	1569	0
555	20241021	112500	56463017	1569	1569	1569	1569	0
556	20241021	112400	56463017	1569	1569	1569	1569	0
557	20241021	112300	56463017	1569	1569	1569	1569	0
558	20241021	112200	56463017	1569	1569	1569	1569	0
559	20241021	112100	56463017	1569	1570	1570	1569	800
560	20241021	112000	55207755	1581	1581	1581	1581	0
561	20241021	111900	55207755	1581	1581	1581	1581	0
562	20241021	111800	55207755	1581	1581	1581	1581	0
563	20241021	111700	55207755	1581	1581	1581	1581	0
564	20241021	111600	55207755	1581	1581	1581	1581	0
565	20241021	111500	55207755	1581	1581	1581	1581	0
566	20241021	111400	55207755	1581	1581	1581	1581	0
567	20241021	111300	55207755	1581	1581	1581	1581	0
568	20241021	111200	55207755	1581	1581	1581	1581	0
569	20241021	111100	55207755	1581	1581	1581	1581	0
570	20241021	111000	55207755	1581	1581	1581	1581	0
571	20241021	110900	55207755	1581	1581	1581	1581	0
572	20241021	110800	55207755	1581	1581	1581	1581	0
573	20241021	110700	55207755	1581	1581	1581	1581	0
574	20241021	110600	55207755	1581	1581	1581	1581	0
575	20241021	110500	55207755	1581	1581	1581	1581	0
576	20241021	110400	55207755	1581	1581	1581	1581	0
577	20241021	110300	55207755	1581	1581	1581	1581	1
578	20241021	110200	55206174	1581	1581	1581	1581	0
579	20241021	110100	55206174	1581	1581	1581	1581	0
580	20241021	110000	55206174	1581	1581	1581	1581	0
581	20241021	105900	55206174	1581	1581	1581	1581	0
582	20241021	105800	55206174	1581	1581	1581	1581	0
583	20241021	105700	55206174	1581	1575	1581	1575	2
584	20241021	105600	55203018	1574	1572	1574	1572	628
585	20241021	105500	54215674	1569	1569	1569	1569	0
586	20241021	105400	54215674	1569	1570	1570	1569	172
587	20241021	105300	53945716	1569	1569	1569	1569	0
588	20241021	105200	53945716	1569	1569	1569	1569	61
589	20241021	105100	53850007	1571	1571	1571	1571	174
590	20241021	105000	53576653	1570	1570	1570	1570	26
591	20241021	104900	53535833	1570	1570	1570	1570	0
592	20241021	104800	53535833	1570	1570	1570	1570	3
593	20241021	104700	53531123	1570	1570	1570	1570	154
594	20241021	104600	53289343	1570	1570	1570	1570	0
595	20241021	104500	53289343	1570	1570	1570	1570	0
596	20241021	104400	53289343	1570	1570	1570	1570	0
597	20241021	104300	53289343	1570	1570	1570	1570	17
598	20241021	104200	53262653	1570	1570	1570	1570	0
599	20241021	104100	53262653	1570	1570	1570	1570	43
600	20241021	104000	53195143	1571	1571	1571	1571	0
601	20241021	103900	53195143	1571	1571	1571	1571	10
602	20241021	103800	53179433	1571	1571	1571	1571	9
603	20241021	103700	53165294	1571	1571	1571	1571	18
604	20241021	103600	53137016	1571	1571	1571	1571	24
605	20241021	103500	53099312	1571	1571	1571	1571	0
606	20241021	103400	53099312	1571	1571	1571	1571	0
607	20241021	103300	53099312	1571	1571	1571	1571	0
608	20241021	103200	53099312	1571	1571	1571	1571	0
609	20241021	103100	53099312	1571	1571	1571	1571	0
610	20241021	103000	53099312	1571	1571	1571	1571	0
611	20241021	102900	53099312	1571	1571	1571	1571	0
612	20241021	102800	53099312	1571	1571	1571	1571	0
613	20241021	102700	53099312	1571	1571	1571	1571	0
614	20241021	102600	53099312	1571	1571	1571	1571	0
615	20241021	102500	53099312	1571	1571	1571	1571	1
616	20241021	102400	53097741	1571	1571	1571	1571	0
617	20241021	102300	53097741	1571	1571	1571	1571	0
618	20241021	102200	53097741	1571	1571	1571	1571	100
619	20241021	102100	52940641	1571	1571	1571	1571	100
620	20241021	102000	52783541	1571	1571	1571	1571	0
621	20241021	101900	52783541	1571	1571	1571	1571	0
622	20241021	101800	52783541	1571	1571	1571	1571	0
623	20241021	101700	52783541	1571	1571	1571	1571	0
624	20241021	101600	52783541	1571	1571	1571	1571	49
625	20241021	101500	52706562	1571	1571	1571	1571	0
626	20241021	101400	52706562	1571	1571	1571	1571	11
627	20241021	101300	52689281	1562	1570	1570	1562	337
628	20241021	101200	52161104	1570	1570	1570	1570	24
629	20241021	101100	52123424	1570	1570	1570	1570	0
630	20241021	101000	52123424	1570	1570	1570	1570	0
631	20241021	100900	52123424	1570	1570	1570	1570	1
632	20241021	100800	52121854	1566	1566	1566	1566	0
633	20241021	100700	52121854	1566	1566	1566	1566	0
634	20241021	100600	52121854	1566	1566	1566	1566	12
635	20241021	100500	52103062	1566	1566	1566	1566	0
636	20241021	100400	52103062	1566	1563	1566	1563	382
637	20241021	100300	51505721	1554	1554	1554	1554	0
638	20241021	100200	51505721	1554	1557	1566	1554	1423
639	20241021	100100	49293073	1555	1571	1571	1553	9092
640	20241021	100000	35139941	1572	1572	1572	1572	1
641	20241021	095900	35138369	1573	1573	1573	1573	0
642	20241021	095800	35138369	1573	1573	1573	1573	0
643	20241021	095700	35138369	1573	1573	1573	1573	3
644	20241021	095600	35133650	1573	1573	1573	1573	0
645	20241021	095500	35133650	1573	1573	1573	1573	0
646	20241021	095400	35133650	1573	1573	1573	1573	0
647	20241021	095300	35133650	1573	1573	1573	1573	0
648	20241021	095200	35133650	1573	1573	1573	1573	0
649	20241021	095100	35133650	1573	1573	1573	1573	0
650	20241021	095000	35133650	1573	1573	1573	1573	0
651	20241021	094900	35133650	1573	1573	1573	1573	0
652	20241021	094800	35133650	1573	1573	1573	1573	0
653	20241021	094700	35133650	1573	1573	1573	1573	1
654	20241021	094600	35132077	1573	1573	1573	1573	3
655	20241021	094500	35127358	1573	1573	1573	1573	2
656	20241021	094400	35124212	1564	1564	1564	1564	0
657	20241021	094300	35124212	1564	1564	1564	1564	0
658	20241021	094200	35124212	1564	1564	1564	1564	0
659	20241021	094100	35124212	1564	1564	1564	1564	123
660	20241021	094000	34931840	1571	1571	1571	1571	0
661	20241021	093900	34931840	1571	1573	1573	1571	5
662	20241021	093800	34923983	1556	1555	1556	1555	950
663	20241021	093700	33445933	1555	1575	1593	1555	6012
664	20241021	093600	24050249	1575	1576	1576	1575	500
665	20241021	093500	23262517	1576	1577	1577	1576	42
666	20241021	093400	23196318	1576	1576	1576	1576	5
667	20241021	093300	23188438	1575	1577	1577	1575	1500
668	20241021	093200	20825234	1576	1579	1579	1576	2190
669	20241021	093100	17371526	1580	1580	1580	1580	50
670	20241021	093000	17292526	1578	1578	1578	1578	0
671	20241021	092900	17292526	1578	1578	1578	1578	0
672	20241021	092800	17292526	1578	1578	1578	1578	0
673	20241021	092700	17292526	1578	1582	1582	1578	2679
674	20241021	092600	13059430	1583	1583	1583	1583	611
675	20241021	092500	12092217	1584	1585	1585	1584	9
676	20241021	092400	12077960	1585	1585	1585	1585	0
677	20241021	092300	12077960	1585	1585	1585	1585	51
678	20241021	092200	11997125	1585	1585	1585	1585	384
679	20241021	092100	11388485	1585	1585	1585	1585	96
680	20241021	092000	11236325	1585	1585	1585	1585	0
681	20241021	091900	11236325	1585	1585	1585	1585	0
682	20241021	091800	11236325	1585	1585	1585	1585	60
683	20241021	091700	11141225	1597	1597	1597	1597	1
684	20241021	091600	11139628	1585	1585	1585	1585	0
685	20241021	091500	11139628	1585	1585	1585	1585	299
686	20241021	091400	10665713	1585	1585	1585	1585	9
687	20241021	091300	10651448	1585	1585	1585	1585	0
688	20241021	091200	10651448	1585	1585	1585	1585	0
689	20241021	091100	10651448	1585	1585	1585	1585	57
690	20241021	091000	10561103	1585	1584	1586	1584	337
691	20241021	090900	10026946	1584	1585	1585	1584	257
692	20241021	090800	9619853	1585	1585	1585	1585	305
693	20241021	090700	9136428	1586	1591	1591	1586	1299
694	20241021	090600	7071724	1586	1586	1586	1586	0
695	20241021	090500	7071724	1586	1593	1593	1586	120
696	20241021	090400	6880823	1592	1608	1608	1592	16
697	20241021	090300	6855335	1592	1608	1608	1592	2901
698	20241021	090200	2236927	1592	1592	1592	1592	0
699	20241021	090100	2236927	1592	1598	1628	1592	1269
700	20241021	090000	190122	1590	1598	1598	1590	119