KissMeData/307280/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211200	38942049	1342	1342	1342	1342	1050
3	20241021	211100	38942049	1342	1342	1342	1342	0
4	20241021	211000	38942049	1342	1342	1342	1342	0
5	20241021	210900	38942049	1342	1342	1342	1342	0
6	20241021	210800	38942049	1342	1342	1342	1342	0
7	20241021	210700	38942049	1342	1342	1342	1342	0
8	20241021	210600	38942049	1342	1342	1342	1342	0
9	20241021	210500	38942049	1342	1342	1342	1342	0
10	20241021	210400	38942049	1342	1342	1342	1342	0
11	20241021	210300	38942049	1342	1342	1342	1342	0
12	20241021	210200	38942049	1342	1342	1342	1342	0
13	20241021	210100	38942049	1342	1342	1342	1342	0
14	20241021	210000	38942049	1342	1342	1342	1342	0
15	20241021	205900	38942049	1342	1342	1342	1342	0
16	20241021	205800	38942049	1342	1342	1342	1342	0
17	20241021	205700	38942049	1342	1342	1342	1342	0
18	20241021	205600	38942049	1342	1342	1342	1342	0
19	20241021	205500	38942049	1342	1342	1342	1342	0
20	20241021	205400	38942049	1342	1342	1342	1342	0
21	20241021	205300	38942049	1342	1342	1342	1342	0
22	20241021	205200	38942049	1342	1342	1342	1342	0
23	20241021	205100	38942049	1342	1342	1342	1342	0
24	20241021	205000	38942049	1342	1342	1342	1342	0
25	20241021	204900	38942049	1342	1342	1342	1342	0
26	20241021	204800	38942049	1342	1342	1342	1342	0
27	20241021	204700	38942049	1342	1342	1342	1342	0
28	20241021	204600	38942049	1342	1342	1342	1342	0
29	20241021	204500	38942049	1342	1342	1342	1342	0
30	20241021	204400	38942049	1342	1342	1342	1342	0
31	20241021	204300	38942049	1342	1342	1342	1342	0
32	20241021	204200	38942049	1342	1342	1342	1342	1050
33	20241021	204100	38942049	1342	1342	1342	1342	0
34	20241021	204000	38942049	1342	1342	1342	1342	0
35	20241021	203900	38942049	1342	1342	1342	1342	0
36	20241021	203800	38942049	1342	1342	1342	1342	0
37	20241021	203700	38942049	1342	1342	1342	1342	0
38	20241021	203600	38942049	1342	1342	1342	1342	0
39	20241021	203500	38942049	1342	1342	1342	1342	0
40	20241021	203400	38942049	1342	1342	1342	1342	0
41	20241021	203300	38942049	1342	1342	1342	1342	0
42	20241021	203200	38942049	1342	1342	1342	1342	0
43	20241021	203100	38942049	1342	1342	1342	1342	0
44	20241021	203000	38942049	1342	1342	1342	1342	0
45	20241021	202900	38942049	1342	1342	1342	1342	0
46	20241021	202800	38942049	1342	1342	1342	1342	0
47	20241021	202700	38942049	1342	1342	1342	1342	0
48	20241021	202600	38942049	1342	1342	1342	1342	0
49	20241021	202500	38942049	1342	1342	1342	1342	0
50	20241021	202400	38942049	1342	1342	1342	1342	0
51	20241021	202300	38942049	1342	1342	1342	1342	0
52	20241021	202200	38942049	1342	1342	1342	1342	0
53	20241021	202100	38942049	1342	1342	1342	1342	0
54	20241021	202000	38942049	1342	1342	1342	1342	0
55	20241021	201900	38942049	1342	1342	1342	1342	0
56	20241021	201800	38942049	1342	1342	1342	1342	0
57	20241021	201700	38942049	1342	1342	1342	1342	0
58	20241021	201600	38942049	1342	1342	1342	1342	0
59	20241021	201500	38942049	1342	1342	1342	1342	0
60	20241021	201400	38942049	1342	1342	1342	1342	0
61	20241021	201300	38942049	1342	1342	1342	1342	0
62	20241021	201200	38942049	1342	1342	1342	1342	1050
63	20241021	201100	38942049	1342	1342	1342	1342	0
64	20241021	201000	38942049	1342	1342	1342	1342	0
65	20241021	200900	38942049	1342	1342	1342	1342	0
66	20241021	200800	38942049	1342	1342	1342	1342	0
67	20241021	200700	38942049	1342	1342	1342	1342	0
68	20241021	200600	38942049	1342	1342	1342	1342	0
69	20241021	200500	38942049	1342	1342	1342	1342	0
70	20241021	200400	38942049	1342	1342	1342	1342	0
71	20241021	200300	38942049	1342	1342	1342	1342	0
72	20241021	200200	38942049	1342	1342	1342	1342	0
73	20241021	200100	38942049	1342	1342	1342	1342	0
74	20241021	200000	38942049	1342	1342	1342	1342	0
75	20241021	195900	38942049	1342	1342	1342	1342	0
76	20241021	195800	38942049	1342	1342	1342	1342	0
77	20241021	195700	38942049	1342	1342	1342	1342	0
78	20241021	195600	38942049	1342	1342	1342	1342	0
79	20241021	195500	38942049	1342	1342	1342	1342	0
80	20241021	195400	38942049	1342	1342	1342	1342	0
81	20241021	195300	38942049	1342	1342	1342	1342	0
82	20241021	195200	38942049	1342	1342	1342	1342	0
83	20241021	195100	38942049	1342	1342	1342	1342	0
84	20241021	195000	38942049	1342	1342	1342	1342	0
85	20241021	194900	38942049	1342	1342	1342	1342	0
86	20241021	194800	38942049	1342	1342	1342	1342	0
87	20241021	194700	38942049	1342	1342	1342	1342	0
88	20241021	194600	38942049	1342	1342	1342	1342	0
89	20241021	194500	38942049	1342	1342	1342	1342	0
90	20241021	194400	38942049	1342	1342	1342	1342	0
91	20241021	194300	38942049	1342	1342	1342	1342	0
92	20241021	194200	38942049	1342	1342	1342	1342	1050
93	20241021	194100	38942049	1342	1342	1342	1342	0
94	20241021	194000	38942049	1342	1342	1342	1342	0
95	20241021	193900	38942049	1342	1342	1342	1342	0
96	20241021	193800	38942049	1342	1342	1342	1342	0
97	20241021	193700	38942049	1342	1342	1342	1342	0
98	20241021	193600	38942049	1342	1342	1342	1342	0
99	20241021	193500	38942049	1342	1342	1342	1342	0
100	20241021	193400	38942049	1342	1342	1342	1342	0
101	20241021	193300	38942049	1342	1342	1342	1342	0
102	20241021	193200	38942049	1342	1342	1342	1342	0
103	20241021	193100	38942049	1342	1342	1342	1342	0
104	20241021	193000	38942049	1342	1342	1342	1342	0
105	20241021	192900	38942049	1342	1342	1342	1342	0
106	20241021	192800	38942049	1342	1342	1342	1342	0
107	20241021	192700	38942049	1342	1342	1342	1342	0
108	20241021	192600	38942049	1342	1342	1342	1342	0
109	20241021	192500	38942049	1342	1342	1342	1342	0
110	20241021	192400	38942049	1342	1342	1342	1342	0
111	20241021	192300	38942049	1342	1342	1342	1342	0
112	20241021	192200	38942049	1342	1342	1342	1342	0
113	20241021	192100	38942049	1342	1342	1342	1342	0
114	20241021	192000	38942049	1342	1342	1342	1342	0
115	20241021	191900	38942049	1342	1342	1342	1342	0
116	20241021	191800	38942049	1342	1342	1342	1342	0
117	20241021	191700	38942049	1342	1342	1342	1342	0
118	20241021	191600	38942049	1342	1342	1342	1342	0
119	20241021	191500	38942049	1342	1342	1342	1342	0
120	20241021	191400	38942049	1342	1342	1342	1342	0
121	20241021	191300	38942049	1342	1342	1342	1342	0
122	20241021	191200	38942049	1342	1342	1342	1342	1050
123	20241021	191100	38942049	1342	1342	1342	1342	0
124	20241021	191000	38942049	1342	1342	1342	1342	0
125	20241021	190900	38942049	1342	1342	1342	1342	0
126	20241021	190800	38942049	1342	1342	1342	1342	0
127	20241021	190700	38942049	1342	1342	1342	1342	0
128	20241021	190600	38942049	1342	1342	1342	1342	0
129	20241021	190500	38942049	1342	1342	1342	1342	0
130	20241021	190400	38942049	1342	1342	1342	1342	0
131	20241021	190300	38942049	1342	1342	1342	1342	0
132	20241021	190200	38942049	1342	1342	1342	1342	0
133	20241021	190100	38942049	1342	1342	1342	1342	0
134	20241021	190000	38942049	1342	1342	1342	1342	0
135	20241021	185900	38942049	1342	1342	1342	1342	0
136	20241021	185800	38942049	1342	1342	1342	1342	0
137	20241021	185700	38942049	1342	1342	1342	1342	0
138	20241021	185600	38942049	1342	1342	1342	1342	0
139	20241021	185500	38942049	1342	1342	1342	1342	0
140	20241021	185400	38942049	1342	1342	1342	1342	0
141	20241021	185300	38942049	1342	1342	1342	1342	0
142	20241021	185200	38942049	1342	1342	1342	1342	0
143	20241021	185100	38942049	1342	1342	1342	1342	0
144	20241021	185000	38942049	1342	1342	1342	1342	0
145	20241021	184900	38942049	1342	1342	1342	1342	0
146	20241021	184800	38942049	1342	1342	1342	1342	0
147	20241021	184700	38942049	1342	1342	1342	1342	0
148	20241021	184600	38942049	1342	1342	1342	1342	0
149	20241021	184500	38942049	1342	1342	1342	1342	0
150	20241021	184400	38942049	1342	1342	1342	1342	0
151	20241021	184300	38942049	1342	1342	1342	1342	0
152	20241021	184200	38942049	1342	1342	1342	1342	1050
153	20241021	184100	38942049	1342	1342	1342	1342	0
154	20241021	184000	38942049	1342	1342	1342	1342	0
155	20241021	183900	38942049	1342	1342	1342	1342	0
156	20241021	183800	38942049	1342	1342	1342	1342	0
157	20241021	183700	38942049	1342	1342	1342	1342	0
158	20241021	183600	38942049	1342	1342	1342	1342	0
159	20241021	183500	38942049	1342	1342	1342	1342	0
160	20241021	183400	38942049	1342	1342	1342	1342	0
161	20241021	183300	38942049	1342	1342	1342	1342	0
162	20241021	183200	38942049	1342	1342	1342	1342	0
163	20241021	183100	38942049	1342	1342	1342	1342	0
164	20241021	183000	38942049	1342	1342	1342	1342	0
165	20241021	182900	38942049	1342	1342	1342	1342	0
166	20241021	182800	38942049	1342	1342	1342	1342	0
167	20241021	182700	38942049	1342	1342	1342	1342	0
168	20241021	182600	38942049	1342	1342	1342	1342	0
169	20241021	182500	38942049	1342	1342	1342	1342	0
170	20241021	182400	38942049	1342	1342	1342	1342	0
171	20241021	182300	38942049	1342	1342	1342	1342	0
172	20241021	182200	38942049	1342	1342	1342	1342	0
173	20241021	182100	38942049	1342	1342	1342	1342	0
174	20241021	182000	38942049	1342	1342	1342	1342	0
175	20241021	181900	38942049	1342	1342	1342	1342	0
176	20241021	181800	38942049	1342	1342	1342	1342	0
177	20241021	181700	38942049	1342	1342	1342	1342	0
178	20241021	181600	38942049	1342	1342	1342	1342	0
179	20241021	181500	38942049	1342	1342	1342	1342	0
180	20241021	181400	38942049	1342	1342	1342	1342	0
181	20241021	181300	38942049	1342	1342	1342	1342	0
182	20241021	181200	38942049	1342	1342	1342	1342	1050
183	20241021	181100	38942049	1342	1342	1342	1342	0
184	20241021	181000	38942049	1342	1342	1342	1342	0
185	20241021	180900	38942049	1342	1342	1342	1342	0
186	20241021	180800	38942049	1342	1342	1342	1342	0
187	20241021	180700	38942049	1342	1342	1342	1342	0
188	20241021	180600	38942049	1342	1342	1342	1342	0
189	20241021	180500	38942049	1342	1342	1342	1342	0
190	20241021	180400	38942049	1342	1342	1342	1342	0
191	20241021	180300	38942049	1342	1342	1342	1342	0
192	20241021	180200	38942049	1342	1342	1342	1342	0
193	20241021	180100	38942049	1342	1342	1342	1342	0
194	20241021	180000	38942049	1342	1342	1342	1342	0
195	20241021	175900	38942049	1342	1342	1342	1342	0
196	20241021	175800	38942049	1342	1342	1342	1342	0
197	20241021	175700	38942049	1342	1342	1342	1342	0
198	20241021	175600	38942049	1342	1342	1342	1342	0
199	20241021	175500	38942049	1342	1342	1342	1342	0
200	20241021	175400	38942049	1342	1342	1342	1342	0
201	20241021	175300	38942049	1342	1342	1342	1342	0
202	20241021	175200	38942049	1342	1342	1342	1342	0
203	20241021	175100	38942049	1342	1342	1342	1342	0
204	20241021	175000	38942049	1342	1342	1342	1342	0
205	20241021	174900	38942049	1342	1342	1342	1342	0
206	20241021	174800	38942049	1342	1342	1342	1342	0
207	20241021	174700	38942049	1342	1342	1342	1342	0
208	20241021	174600	38942049	1342	1342	1342	1342	0
209	20241021	174500	38942049	1342	1342	1342	1342	0
210	20241021	174400	38942049	1342	1342	1342	1342	0
211	20241021	174300	38942049	1342	1342	1342	1342	0
212	20241021	174200	38942049	1342	1342	1342	1342	1050
213	20241021	174100	38942049	1342	1342	1342	1342	0
214	20241021	174000	38942049	1342	1342	1342	1342	0
215	20241021	173900	38942049	1342	1342	1342	1342	0
216	20241021	173800	38942049	1342	1342	1342	1342	0
217	20241021	173700	38942049	1342	1342	1342	1342	0
218	20241021	173600	38942049	1342	1342	1342	1342	0
219	20241021	173500	38942049	1342	1342	1342	1342	0
220	20241021	173400	38942049	1342	1342	1342	1342	0
221	20241021	173300	38942049	1342	1342	1342	1342	0
222	20241021	173200	38942049	1342	1342	1342	1342	0
223	20241021	173100	38942049	1342	1342	1342	1342	0
224	20241021	173000	38942049	1342	1342	1342	1342	0
225	20241021	172900	38942049	1342	1342	1342	1342	0
226	20241021	172800	38942049	1342	1342	1342	1342	0
227	20241021	172700	38942049	1342	1342	1342	1342	0
228	20241021	172600	38942049	1342	1342	1342	1342	0
229	20241021	172500	38942049	1342	1342	1342	1342	0
230	20241021	172400	38942049	1342	1342	1342	1342	0
231	20241021	172300	38942049	1342	1342	1342	1342	0
232	20241021	172200	38942049	1342	1342	1342	1342	0
233	20241021	172100	38942049	1342	1342	1342	1342	0
234	20241021	172000	38942049	1342	1342	1342	1342	0
235	20241021	171900	38942049	1342	1342	1342	1342	0
236	20241021	171800	38942049	1342	1342	1342	1342	0
237	20241021	171700	38942049	1342	1342	1342	1342	0
238	20241021	171600	38942049	1342	1342	1342	1342	0
239	20241021	171500	38942049	1342	1342	1342	1342	0
240	20241021	171400	38942049	1342	1342	1342	1342	0
241	20241021	171300	38942049	1342	1342	1342	1342	0
242	20241021	171200	38942049	1342	1342	1342	1342	1050
243	20241021	171100	38942049	1342	1342	1342	1342	0
244	20241021	171000	38942049	1342	1342	1342	1342	0
245	20241021	170900	38942049	1342	1342	1342	1342	0
246	20241021	170800	38942049	1342	1342	1342	1342	0
247	20241021	170700	38942049	1342	1342	1342	1342	0
248	20241021	170600	38942049	1342	1342	1342	1342	0
249	20241021	170500	38942049	1342	1342	1342	1342	0
250	20241021	170400	38942049	1342	1342	1342	1342	0
251	20241021	170300	38942049	1342	1342	1342	1342	0
252	20241021	170200	38942049	1342	1342	1342	1342	0
253	20241021	170100	38942049	1342	1342	1342	1342	0
254	20241021	170000	38942049	1342	1342	1342	1342	0
255	20241021	165900	38942049	1342	1342	1342	1342	0
256	20241021	165800	38942049	1342	1342	1342	1342	0
257	20241021	165700	38942049	1342	1342	1342	1342	0
258	20241021	165600	38942049	1342	1342	1342	1342	0
259	20241021	165500	38942049	1342	1342	1342	1342	0
260	20241021	165400	38942049	1342	1342	1342	1342	0
261	20241021	165300	38942049	1342	1342	1342	1342	0
262	20241021	165200	38942049	1342	1342	1342	1342	0
263	20241021	165100	38942049	1342	1342	1342	1342	0
264	20241021	165000	38942049	1342	1342	1342	1342	0
265	20241021	164900	38942049	1342	1342	1342	1342	0
266	20241021	164800	38942049	1342	1342	1342	1342	0
267	20241021	164700	38942049	1342	1342	1342	1342	0
268	20241021	164600	38942049	1342	1342	1342	1342	0
269	20241021	164500	38942049	1342	1342	1342	1342	0
270	20241021	164400	38942049	1342	1342	1342	1342	0
271	20241021	164300	38942049	1342	1342	1342	1342	0
272	20241021	164200	38942049	1342	1342	1342	1342	1050
273	20241021	164100	38942049	1342	1342	1342	1342	0
274	20241021	164000	38942049	1342	1342	1342	1342	0
275	20241021	163900	38942049	1342	1342	1342	1342	0
276	20241021	163800	38942049	1342	1342	1342	1342	0
277	20241021	163700	38942049	1342	1342	1342	1342	0
278	20241021	163600	38942049	1342	1342	1342	1342	0
279	20241021	163500	38942049	1342	1342	1342	1342	0
280	20241021	163400	38942049	1342	1342	1342	1342	0
281	20241021	163300	38942049	1342	1342	1342	1342	0
282	20241021	163200	38942049	1342	1342	1342	1342	0
283	20241021	163100	38942049	1342	1342	1342	1342	0
284	20241021	163000	38942049	1342	1342	1342	1342	0
285	20241021	162900	38942049	1342	1342	1342	1342	0
286	20241021	162800	38942049	1342	1342	1342	1342	0
287	20241021	162700	38942049	1342	1342	1342	1342	0
288	20241021	162600	38942049	1342	1342	1342	1342	0
289	20241021	162500	38942049	1342	1342	1342	1342	0
290	20241021	162400	38942049	1342	1342	1342	1342	0
291	20241021	162300	38942049	1342	1342	1342	1342	0
292	20241021	162200	38942049	1342	1342	1342	1342	0
293	20241021	162100	38942049	1342	1342	1342	1342	0
294	20241021	162000	38942049	1342	1342	1342	1342	0
295	20241021	161900	38942049	1342	1342	1342	1342	0
296	20241021	161800	38942049	1342	1342	1342	1342	0
297	20241021	161700	38942049	1342	1342	1342	1342	0
298	20241021	161600	38942049	1342	1342	1342	1342	0
299	20241021	161500	38942049	1342	1342	1342	1342	0
300	20241021	161400	38942049	1342	1342	1342	1342	0
301	20241021	161300	38942049	1342	1342	1342	1342	0
302	20241021	161200	38942049	1342	1342	1342	1342	1050
303	20241021	161100	38942049	1342	1342	1342	1342	0
304	20241021	161000	38942049	1342	1342	1342	1342	0
305	20241021	160900	38942049	1342	1342	1342	1342	0
306	20241021	160800	38942049	1342	1342	1342	1342	0
307	20241021	160700	38942049	1342	1342	1342	1342	0
308	20241021	160600	38942049	1342	1342	1342	1342	0
309	20241021	160500	38942049	1342	1342	1342	1342	0
310	20241021	160400	38942049	1342	1342	1342	1342	0
311	20241021	160300	38942049	1342	1342	1342	1342	0
312	20241021	160200	38942049	1342	1342	1342	1342	0
313	20241021	160100	38942049	1342	1342	1342	1342	0
314	20241021	160000	38942049	1342	1342	1342	1342	0
315	20241021	155900	38942049	1342	1342	1342	1342	0
316	20241021	155800	38942049	1342	1342	1342	1342	0
317	20241021	155700	38942049	1342	1342	1342	1342	0
318	20241021	155600	38942049	1342	1342	1342	1342	0
319	20241021	155500	38942049	1342	1342	1342	1342	0
320	20241021	155400	38942049	1342	1342	1342	1342	0
321	20241021	155300	38942049	1342	1342	1342	1342	0
322	20241021	155200	38942049	1342	1342	1342	1342	0
323	20241021	155100	38942049	1342	1342	1342	1342	0
324	20241021	155000	38942049	1342	1342	1342	1342	0
325	20241021	154900	38942049	1342	1342	1342	1342	0
326	20241021	154800	38942049	1342	1342	1342	1342	0
327	20241021	154700	38942049	1342	1342	1342	1342	0
328	20241021	154600	38942049	1342	1342	1342	1342	0
329	20241021	154500	38942049	1342	1342	1342	1342	0
330	20241021	154400	38942049	1342	1342	1342	1342	0
331	20241021	154300	38942049	1342	1342	1342	1342	0
332	20241021	154200	38942049	1342	1342	1342	1342	1050
333	20241021	154100	38942049	1342	1342	1342	1342	0
334	20241021	154000	38942049	1342	1342	1342	1342	0
335	20241021	153900	38942049	1342	1342	1342	1342	0
336	20241021	153800	38942049	1342	1342	1342	1342	0
337	20241021	153700	38942049	1342	1342	1342	1342	0
338	20241021	153600	38942049	1342	1342	1342	1342	0
339	20241021	153500	38942049	1342	1342	1342	1342	0
340	20241021	153400	38942049	1342	1342	1342	1342	0
341	20241021	153300	38942049	1342	1342	1342	1342	0
342	20241021	153200	38942049	1342	1342	1342	1342	0
343	20241021	153100	38942049	1342	1342	1342	1342	0
344	20241021	153000	38942049	1342	1342	1342	1342	1050
345	20241021	152900	37532949	1341	1341	1341	1341	0
346	20241021	152800	37532949	1341	1341	1341	1341	0
347	20241021	152700	37532949	1341	1341	1341	1341	0
348	20241021	152600	37532949	1341	1341	1341	1341	0
349	20241021	152500	37532949	1341	1341	1341	1341	0
350	20241021	152400	37532949	1341	1341	1341	1341	0
351	20241021	152300	37532949	1341	1341	1341	1341	0
352	20241021	152200	37532949	1341	1341	1341	1341	0
353	20241021	152100	37532949	1341	1341	1341	1341	0
354	20241021	152000	37532949	1341	1341	1341	1341	0
355	20241021	151900	37532949	1341	1341	1341	1341	0
356	20241021	151800	37532949	1341	1340	1341	1340	30
357	20241021	151700	37492748	1342	1342	1342	1342	0
358	20241021	151600	37492748	1342	1342	1342	1342	0
359	20241021	151500	37492748	1342	1342	1342	1342	0
360	20241021	151400	37492748	1342	1342	1342	1342	0
361	20241021	151300	37492748	1342	1340	1342	1340	142
362	20241021	151200	37302464	1341	1341	1341	1341	260
363	20241021	151100	36953804	1342	1342	1342	1341	64
364	20241021	151000	36867940	1342	1342	1342	1342	0
365	20241021	150900	36867940	1342	1342	1342	1342	0
366	20241021	150800	36867940	1342	1342	1342	1342	0
367	20241021	150700	36867940	1342	1342	1342	1342	0
368	20241021	150600	36867940	1342	1342	1342	1342	0
369	20241021	150500	36867940	1342	1342	1342	1342	0
370	20241021	150400	36867940	1342	1342	1342	1342	0
371	20241021	150300	36867940	1342	1342	1342	1342	0
372	20241021	150200	36867940	1342	1342	1342	1342	0
373	20241021	150100	36867940	1342	1342	1342	1342	0
374	20241021	150000	36867940	1342	1342	1342	1342	0
375	20241021	145900	36867940	1342	1342	1342	1342	1
376	20241021	145800	36866598	1341	1341	1341	1341	826
377	20241021	145700	35758932	1341	1341	1341	1341	0
378	20241021	145600	35758932	1341	1340	1341	1340	11
379	20241021	145500	35744191	1340	1340	1340	1340	53
380	20241021	145400	35673171	1341	1341	1341	1341	0
381	20241021	145300	35673171	1341	1341	1341	1341	0
382	20241021	145200	35673171	1341	1340	1341	1340	15
383	20241021	145100	35653070	1340	1340	1340	1340	36
384	20241021	145000	35604830	1341	1341	1341	1341	169
385	20241021	144900	35378201	1341	1341	1341	1341	0
386	20241021	144800	35378201	1341	1341	1341	1341	0
387	20241021	144700	35378201	1341	1341	1341	1341	0
388	20241021	144600	35378201	1341	1341	1341	1341	0
389	20241021	144500	35378201	1341	1341	1341	1341	0
390	20241021	144400	35378201	1341	1340	1341	1340	2
391	20241021	144300	35375520	1340	1340	1340	1340	0
392	20241021	144200	35375520	1340	1340	1340	1340	0
393	20241021	144100	35375520	1340	1340	1340	1340	0
394	20241021	144000	35375520	1340	1340	1340	1340	89
395	20241021	143900	35256260	1340	1340	1340	1340	37
396	20241021	143800	35206680	1340	1340	1340	1340	0
397	20241021	143700	35206680	1340	1340	1340	1340	0
398	20241021	143600	35206680	1340	1340	1340	1340	0
399	20241021	143500	35206680	1340	1340	1340	1340	0
400	20241021	143400	35206680	1340	1340	1340	1340	0
401	20241021	143300	35206680	1340	1340	1340	1340	0
402	20241021	143200	35206680	1340	1340	1340	1340	0
403	20241021	143100	35206680	1340	1340	1340	1340	0
404	20241021	143000	35206680	1340	1340	1340	1340	375
405	20241021	142900	34704180	1340	1340	1340	1340	0
406	20241021	142800	34704180	1340	1340	1340	1340	68
407	20241021	142700	34613060	1340	1340	1340	1340	1
408	20241021	142600	34611720	1340	1340	1340	1340	0
409	20241021	142500	34611720	1340	1340	1340	1340	44
410	20241021	142400	34552760	1340	1340	1340	1340	0
411	20241021	142300	34552760	1340	1340	1340	1340	0
412	20241021	142200	34552760	1340	1340	1340	1340	0
413	20241021	142100	34552760	1340	1340	1340	1340	0
414	20241021	142000	34552760	1340	1340	1340	1340	12
415	20241021	141900	34536680	1341	1341	1341	1341	0
416	20241021	141800	34536680	1341	1341	1341	1341	0
417	20241021	141700	34536680	1341	1341	1341	1341	0
418	20241021	141600	34536680	1341	1335	1341	1335	740
419	20241021	141500	33548768	1340	1340	1340	1340	0
420	20241021	141400	33548768	1340	1340	1340	1340	0
421	20241021	141300	33548768	1340	1340	1340	1340	0
422	20241021	141200	33548768	1340	1340	1340	1340	0
423	20241021	141100	33548768	1340	1340	1340	1340	0
424	20241021	141000	33548768	1340	1340	1340	1340	500
425	20241021	140900	32878768	1332	1339	1339	1332	3474
426	20241021	140800	28238970	1339	1339	1339	1339	0
427	20241021	140700	28238970	1339	1339	1339	1339	0
428	20241021	140600	28238970	1339	1339	1339	1339	0
429	20241021	140500	28238970	1339	1339	1339	1339	0
430	20241021	140400	28238970	1339	1339	1339	1339	0
431	20241021	140300	28238970	1339	1337	1339	1337	20
432	20241021	140200	28212210	1339	1339	1339	1339	2
433	20241021	140100	28209532	1339	1339	1339	1339	0
434	20241021	140000	28209532	1339	1339	1339	1339	0
435	20241021	135900	28209532	1339	1339	1339	1339	0
436	20241021	135800	28209532	1339	1337	1339	1337	2
437	20241021	135700	28206856	1339	1339	1339	1339	0
438	20241021	135600	28206856	1339	1339	1339	1339	0
439	20241021	135500	28206856	1339	1339	1339	1339	0
440	20241021	135400	28206856	1339	1339	1339	1339	0
441	20241021	135300	28206856	1339	1339	1339	1339	0
442	20241021	135200	28206856	1339	1339	1339	1339	0
443	20241021	135100	28206856	1339	1339	1339	1339	0
444	20241021	135000	28206856	1339	1339	1339	1339	0
445	20241021	134900	28206856	1339	1339	1339	1339	0
446	20241021	134800	28206856	1339	1339	1339	1339	0
447	20241021	134700	28206856	1339	1339	1339	1339	0
448	20241021	134600	28206856	1339	1339	1339	1339	0
449	20241021	134500	28206856	1339	1339	1339	1339	0
450	20241021	134400	28206856	1339	1339	1339	1339	0
451	20241021	134300	28206856	1339	1339	1339	1339	0
452	20241021	134200	28206856	1339	1339	1339	1339	50
453	20241021	134100	28139906	1339	1339	1339	1339	0
454	20241021	134000	28139906	1339	1339	1339	1339	0
455	20241021	133900	28139906	1339	1339	1339	1339	0
456	20241021	133800	28139906	1339	1339	1339	1339	0
457	20241021	133700	28139906	1339	1339	1339	1339	0
458	20241021	133600	28139906	1339	1339	1339	1339	0
459	20241021	133500	28139906	1339	1339	1339	1339	0
460	20241021	133400	28139906	1339	1339	1339	1339	10
461	20241021	133300	28126516	1339	1339	1339	1339	0
462	20241021	133200	28126516	1339	1339	1339	1339	0
463	20241021	133100	28126516	1339	1339	1339	1339	0
464	20241021	133000	28126516	1339	1339	1339	1339	0
465	20241021	132900	28126516	1339	1339	1339	1339	0
466	20241021	132800	28126516	1339	1339	1339	1339	0
467	20241021	132700	28126516	1339	1339	1339	1339	1
468	20241021	132600	28125177	1337	1337	1337	1337	0
469	20241021	132500	28125177	1337	1337	1337	1337	0
470	20241021	132400	28125177	1337	1337	1337	1337	0
471	20241021	132300	28125177	1337	1337	1337	1337	0
472	20241021	132200	28125177	1337	1337	1337	1337	0
473	20241021	132100	28125177	1337	1337	1337	1337	250
474	20241021	132000	27790927	1339	1339	1339	1339	0
475	20241021	131900	27790927	1339	1339	1339	1339	0
476	20241021	131800	27790927	1339	1339	1339	1339	0
477	20241021	131700	27790927	1339	1339	1339	1339	0
478	20241021	131600	27790927	1339	1339	1339	1339	0
479	20241021	131500	27790927	1339	1339	1339	1339	0
480	20241021	131400	27790927	1339	1339	1339	1339	0
481	20241021	131300	27790927	1339	1339	1339	1339	42
482	20241021	131200	27734689	1339	1339	1339	1339	10
483	20241021	131100	27721299	1340	1340	1340	1340	0
484	20241021	131000	27721299	1340	1340	1340	1340	0
485	20241021	130900	27721299	1340	1340	1340	1340	0
486	20241021	130800	27721299	1340	1340	1340	1340	0
487	20241021	130700	27721299	1340	1340	1340	1340	0
488	20241021	130600	27721299	1340	1340	1340	1340	0
489	20241021	130500	27721299	1340	1340	1340	1340	0
490	20241021	130400	27721299	1340	1340	1340	1340	2
491	20241021	130300	27718619	1340	1340	1340	1340	0
492	20241021	130200	27718619	1340	1340	1340	1340	0
493	20241021	130100	27718619	1340	1340	1340	1340	0
494	20241021	130000	27718619	1340	1340	1340	1340	0
495	20241021	125900	27718619	1340	1340	1340	1340	3
496	20241021	125800	27714599	1340	1340	1340	1340	4
497	20241021	125700	27709239	1340	1340	1340	1340	0
498	20241021	125600	27709239	1340	1340	1340	1340	4
499	20241021	125500	27703879	1340	1340	1340	1340	0
500	20241021	125400	27703879	1340	1340	1340	1340	0
501	20241021	125300	27703879	1340	1340	1340	1340	0
502	20241021	125200	27703879	1340	1340	1340	1340	110
503	20241021	125100	27556479	1340	1340	1340	1340	0
504	20241021	125000	27556479	1340	1340	1340	1340	0
505	20241021	124900	27556479	1340	1340	1340	1340	0
506	20241021	124800	27556479	1340	1340	1340	1340	0
507	20241021	124700	27556479	1340	1340	1340	1340	0
508	20241021	124600	27556479	1340	1340	1340	1340	48
509	20241021	124500	27492159	1340	1340	1340	1340	20
510	20241021	124400	27465359	1340	1340	1340	1340	0
511	20241021	124300	27465359	1340	1340	1340	1340	0
512	20241021	124200	27465359	1340	1340	1340	1340	0
513	20241021	124100	27465359	1340	1340	1340	1340	70
514	20241021	124000	27371559	1340	1340	1340	1340	0
515	20241021	123900	27371559	1340	1340	1340	1340	0
516	20241021	123800	27371559	1340	1340	1340	1340	10
517	20241021	123700	27358159	1344	1344	1344	1344	0
518	20241021	123600	27358159	1344	1344	1344	1344	0
519	20241021	123500	27358159	1344	1344	1344	1344	0
520	20241021	123400	27358159	1344	1344	1344	1344	0
521	20241021	123300	27358159	1344	1344	1344	1344	0
522	20241021	123200	27358159	1344	1344	1344	1344	0
523	20241021	123100	27358159	1344	1344	1344	1344	0
524	20241021	123000	27358159	1344	1344	1344	1344	0
525	20241021	122900	27358159	1344	1344	1344	1344	0
526	20241021	122800	27358159	1344	1344	1344	1344	0
527	20241021	122700	27358159	1344	1344	1344	1344	0
528	20241021	122600	27358159	1344	1344	1344	1344	0
529	20241021	122500	27358159	1344	1344	1344	1344	0
530	20241021	122400	27358159	1344	1344	1344	1344	0
531	20241021	122300	27358159	1344	1344	1344	1344	0
532	20241021	122200	27358159	1344	1344	1344	1344	0
533	20241021	122100	27358159	1344	1344	1344	1344	0
534	20241021	122000	27358159	1344	1344	1344	1344	0
535	20241021	121900	27358159	1344	1344	1344	1344	0
536	20241021	121800	27358159	1344	1344	1344	1344	0
537	20241021	121700	27358159	1344	1344	1344	1344	0
538	20241021	121600	27358159	1344	1344	1344	1344	0
539	20241021	121500	27358159	1344	1344	1344	1344	0
540	20241021	121400	27358159	1344	1344	1344	1344	0
541	20241021	121300	27358159	1344	1344	1344	1344	0
542	20241021	121200	27358159	1344	1344	1344	1344	0
543	20241021	121100	27358159	1344	1344	1344	1344	0
544	20241021	121000	27358159	1344	1344	1344	1344	0
545	20241021	120900	27358159	1344	1344	1344	1344	0
546	20241021	120800	27358159	1344	1344	1344	1344	0
547	20241021	120700	27358159	1344	1344	1344	1344	0
548	20241021	120600	27358159	1344	1344	1344	1344	0
549	20241021	120500	27358159	1344	1344	1344	1344	0
550	20241021	120400	27358159	1344	1344	1344	1344	0
551	20241021	120300	27358159	1344	1344	1344	1344	0
552	20241021	120200	27358159	1344	1344	1344	1344	0
553	20241021	120100	27358159	1344	1344	1344	1344	0
554	20241021	120000	27358159	1344	1344	1344	1344	0
555	20241021	115900	27358159	1344	1344	1344	1344	0
556	20241021	115800	27358159	1344	1344	1344	1344	0
557	20241021	115700	27358159	1344	1344	1344	1344	0
558	20241021	115600	27358159	1344	1344	1344	1344	0
559	20241021	115500	27358159	1344	1343	1344	1343	130
560	20241021	115400	27183440	1344	1344	1344	1344	0
561	20241021	115300	27183440	1344	1344	1344	1344	0
562	20241021	115200	27183440	1344	1344	1344	1344	0
563	20241021	115100	27183440	1344	1344	1344	1344	0
564	20241021	115000	27183440	1344	1344	1344	1344	0
565	20241021	114900	27183440	1344	1344	1344	1344	0
566	20241021	114800	27183440	1344	1344	1344	1344	0
567	20241021	114700	27183440	1344	1344	1344	1344	0
568	20241021	114600	27183440	1344	1344	1344	1344	0
569	20241021	114500	27183440	1344	1344	1344	1344	0
570	20241021	114400	27183440	1344	1344	1344	1344	0
571	20241021	114300	27183440	1344	1344	1344	1344	0
572	20241021	114200	27183440	1344	1344	1344	1344	0
573	20241021	114100	27183440	1344	1344	1344	1344	0
574	20241021	114000	27183440	1344	1344	1344	1344	0
575	20241021	113900	27183440	1344	1344	1344	1344	0
576	20241021	113800	27183440	1344	1344	1344	1344	0
577	20241021	113700	27183440	1344	1344	1344	1344	0
578	20241021	113600	27183440	1344	1344	1344	1344	0
579	20241021	113500	27183440	1344	1344	1344	1344	0
580	20241021	113400	27183440	1344	1344	1344	1344	2
581	20241021	113300	27180752	1340	1340	1340	1340	0
582	20241021	113200	27180752	1340	1340	1340	1340	0
583	20241021	113100	27180752	1340	1340	1340	1340	1
584	20241021	113000	27179412	1344	1344	1344	1344	0
585	20241021	112900	27179412	1344	1344	1344	1344	0
586	20241021	112800	27179412	1344	1344	1344	1344	10
587	20241021	112700	27165972	1340	1340	1340	1340	0
588	20241021	112600	27165972	1340	1344	1344	1340	31
589	20241021	112500	27124312	1340	1340	1340	1340	0
590	20241021	112400	27124312	1340	1340	1340	1340	0
591	20241021	112300	27124312	1340	1340	1340	1340	0
592	20241021	112200	27124312	1340	1340	1340	1340	0
593	20241021	112100	27124312	1340	1340	1340	1340	0
594	20241021	112000	27124312	1340	1340	1340	1340	1
595	20241021	111900	27122972	1340	1340	1340	1340	0
596	20241021	111800	27122972	1340	1340	1340	1340	0
597	20241021	111700	27122972	1340	1340	1340	1340	0
598	20241021	111600	27122972	1340	1340	1340	1340	0
599	20241021	111500	27122972	1340	1340	1340	1340	1
600	20241021	111400	27121632	1344	1344	1344	1344	0
601	20241021	111300	27121632	1344	1344	1344	1344	0
602	20241021	111200	27121632	1344	1344	1344	1344	0
603	20241021	111100	27121632	1344	1344	1344	1344	0
604	20241021	111000	27121632	1344	1344	1344	1344	200
605	20241021	110900	26852832	1344	1340	1344	1340	3
606	20241021	110800	26848805	1340	1342	1342	1340	224
607	20241021	110700	26548635	1343	1343	1343	1343	0
608	20241021	110600	26548635	1343	1343	1343	1343	100
609	20241021	110500	26414335	1342	1342	1342	1342	0
610	20241021	110400	26414335	1342	1342	1342	1342	0
611	20241021	110300	26414335	1342	1342	1342	1342	1
612	20241021	110200	26412993	1342	1342	1342	1342	0
613	20241021	110100	26412993	1342	1342	1342	1342	4
614	20241021	110000	26407625	1340	1340	1340	1340	0
615	20241021	105900	26407625	1340	1340	1340	1340	0
616	20241021	105800	26407625	1340	1340	1340	1340	137
617	20241021	105700	26224045	1340	1342	1342	1340	2
618	20241021	105600	26221363	1343	1343	1343	1343	0
619	20241021	105500	26221363	1343	1343	1343	1343	0
620	20241021	105400	26221363	1343	1343	1343	1343	0
621	20241021	105300	26221363	1343	1343	1343	1343	0
622	20241021	105200	26221363	1343	1343	1343	1340	3
623	20241021	105100	26217337	1342	1342	1342	1342	147
624	20241021	105000	26020063	1342	1342	1342	1342	0
625	20241021	104900	26020063	1342	1342	1342	1342	0
626	20241021	104800	26020063	1342	1340	1342	1340	26
627	20241021	104700	25985221	1342	1342	1342	1342	1
628	20241021	104600	25983879	1340	1342	1342	1340	45
629	20241021	104500	25923491	1343	1343	1343	1343	0
630	20241021	104400	25923491	1343	1343	1343	1343	0
631	20241021	104300	25923491	1343	1340	1343	1340	180
632	20241021	104200	25682261	1340	1341	1341	1340	1176
633	20241021	104100	24106368	1343	1341	1343	1341	17
634	20241021	104000	24083569	1343	1343	1343	1343	0
635	20241021	103900	24083569	1343	1343	1343	1343	0
636	20241021	103800	24083569	1343	1343	1343	1343	0
637	20241021	103700	24083569	1343	1343	1343	1343	0
638	20241021	103600	24083569	1343	1343	1343	1343	50
639	20241021	103500	24016419	1343	1341	1343	1341	101
640	20241021	103400	23880778	1343	1343	1343	1343	0
641	20241021	103300	23880778	1343	1343	1343	1343	1
642	20241021	103200	23879435	1340	1340	1340	1340	0
643	20241021	103100	23879435	1340	1340	1340	1340	0
644	20241021	103000	23879435	1340	1340	1340	1340	0
645	20241021	102900	23879435	1340	1340	1340	1340	1
646	20241021	102800	23878095	1343	1343	1343	1343	0
647	20241021	102700	23878095	1343	1343	1343	1343	0
648	20241021	102600	23878095	1343	1343	1343	1343	1
649	20241021	102500	23876752	1342	1342	1342	1342	2
650	20241021	102400	23874068	1342	1340	1342	1340	4
651	20241021	102300	23868702	1340	1340	1340	1340	0
652	20241021	102200	23868702	1340	1340	1340	1340	2000
653	20241021	102100	21188702	1343	1343	1343	1343	0
654	20241021	102000	21188702	1343	1343	1343	1343	0
655	20241021	101900	21188702	1343	1343	1343	1343	0
656	20241021	101800	21188702	1343	1332	1343	1332	2001
657	20241021	101700	18505011	1332	1332	1332	1332	0
658	20241021	101600	18505011	1332	1332	1332	1332	0
659	20241021	101500	18505011	1332	1332	1332	1332	0
660	20241021	101400	18505011	1332	1332	1332	1332	0
661	20241021	101300	18505011	1332	1332	1332	1332	0
662	20241021	101200	18505011	1332	1335	1342	1332	5001
663	20241021	101100	11801432	1331	1331	1331	1331	0
664	20241021	101000	11801432	1331	1331	1331	1331	0
665	20241021	100900	11801432	1331	1331	1331	1331	94
666	20241021	100800	11676318	1331	1331	1331	1331	0
667	20241021	100700	11676318	1331	1331	1331	1331	1
668	20241021	100600	11674987	1335	1335	1335	1335	113
669	20241021	100500	11524132	1335	1335	1335	1335	0
670	20241021	100400	11524132	1335	1335	1335	1335	0
671	20241021	100300	11524132	1335	1335	1335	1335	12
672	20241021	100200	11508112	1331	1331	1331	1331	1
673	20241021	100100	11506781	1331	1331	1331	1331	1
674	20241021	100000	11505450	1335	1335	1335	1335	0
675	20241021	095900	11505450	1335	1335	1335	1335	68
676	20241021	095800	11414670	1339	1331	1339	1331	105
677	20241021	095700	11274907	1331	1331	1331	1331	2000
678	20241021	095600	8612907	1330	1330	1330	1330	363
679	20241021	095500	8130117	1330	1330	1330	1330	1
680	20241021	095400	8128787	1331	1331	1331	1331	10
681	20241021	095300	8115477	1331	1331	1331	1331	10
682	20241021	095200	8102167	1330	1330	1330	1330	63
683	20241021	095100	8018377	1330	1331	1331	1330	496
684	20241021	095000	7358694	1330	1330	1330	1330	13
685	20241021	094900	7341404	1330	1330	1330	1330	1
686	20241021	094800	7340074	1331	1331	1331	1331	0
687	20241021	094700	7340074	1331	1331	1331	1331	2
688	20241021	094600	7337412	1331	1331	1331	1331	18
689	20241021	094500	7313454	1330	1330	1330	1330	0
690	20241021	094400	7313454	1330	1330	1330	1330	1
691	20241021	094300	7312124	1330	1330	1330	1330	107
692	20241021	094200	7169814	1330	1330	1330	1330	0
693	20241021	094100	7169814	1330	1330	1330	1330	3
694	20241021	094000	7165824	1325	1325	1325	1325	0
695	20241021	093900	7165824	1325	1325	1325	1325	0
696	20241021	093800	7165824	1325	1325	1325	1325	1
697	20241021	093700	7164499	1330	1330	1330	1330	8
698	20241021	093600	7153859	1330	1330	1330	1330	0
699	20241021	093500	7153859	1330	1330	1330	1330	4
700	20241021	093400	7148539	1330	1330	1330	1330	0
701	20241021	093300	7148539	1330	1330	1330	1330	751
702	20241021	093200	6149709	1330	1325	1330	1325	106
703	20241021	093100	6009013	1326	1326	1326	1326	0
704	20241021	093000	6009013	1326	1326	1326	1326	84
705	20241021	092900	5897629	1325	1325	1325	1325	0
706	20241021	092800	5897629	1325	1325	1325	1325	0
707	20241021	092700	5897629	1325	1325	1325	1325	1
708	20241021	092600	5896304	1326	1326	1326	1326	260
709	20241021	092500	5551544	1326	1326	1326	1326	110
710	20241021	092400	5405684	1325	1325	1325	1325	0
711	20241021	092300	5405684	1325	1325	1325	1325	0
712	20241021	092200	5405684	1325	1325	1325	1325	22
713	20241021	092100	5376534	1325	1325	1325	1325	1
714	20241021	092000	5375209	1325	1325	1325	1325	0
715	20241021	091900	5375209	1325	1325	1325	1325	0
716	20241021	091800	5375209	1325	1326	1326	1325	1000
717	20241021	091700	4049710	1326	1326	1326	1326	0
718	20241021	091600	4049710	1326	1326	1326	1326	301
719	20241021	091500	3650584	1330	1330	1330	1330	202
720	20241021	091400	3381924	1330	1330	1330	1330	0
721	20241021	091300	3381924	1330	1325	1330	1325	617
722	20241021	091200	2563664	1325	1325	1325	1325	1
723	20241021	091100	2562339	1326	1326	1326	1326	2
724	20241021	091000	2559687	1326	1326	1326	1324	101
725	20241021	090900	2425763	1325	1326	1326	1325	445
726	20241021	090800	1835988	1323	1323	1323	1323	0
727	20241021	090700	1835988	1323	1326	1326	1323	839
728	20241021	090600	723886	1326	1330	1330	1326	60
729	20241021	090500	644270	1331	1330	1331	1330	86
730	20241021	090400	529884	1331	1331	1331	1331	37
731	20241021	090300	480637	1331	1332	1332	1331	141
732	20241021	090200	292829	1331	1340	1340	1331	184
733	20241021	090100	47916	1331	1331	1331	1331	0
734	20241021	090000	47916	1331	1331	1331	1331	36