KissMeData/221840/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204700	4295511	1874	1874	1874	1874	201
3	20241021	204600	4295511	1874	1874	1874	1874	0
4	20241021	204500	4295511	1874	1874	1874	1874	0
5	20241021	204400	4295511	1874	1874	1874	1874	0
6	20241021	204300	4295511	1874	1874	1874	1874	0
7	20241021	204200	4295511	1874	1874	1874	1874	0
8	20241021	204100	4295511	1874	1874	1874	1874	0
9	20241021	204000	4295511	1874	1874	1874	1874	0
10	20241021	203900	4295511	1874	1874	1874	1874	0
11	20241021	203800	4295511	1874	1874	1874	1874	0
12	20241021	203700	4295511	1874	1874	1874	1874	0
13	20241021	203600	4295511	1874	1874	1874	1874	0
14	20241021	203500	4295511	1874	1874	1874	1874	0
15	20241021	203400	4295511	1874	1874	1874	1874	0
16	20241021	203300	4295511	1874	1874	1874	1874	0
17	20241021	203200	4295511	1874	1874	1874	1874	0
18	20241021	203100	4295511	1874	1874	1874	1874	0
19	20241021	203000	4295511	1874	1874	1874	1874	0
20	20241021	202900	4295511	1874	1874	1874	1874	0
21	20241021	202800	4295511	1874	1874	1874	1874	0
22	20241021	202700	4295511	1874	1874	1874	1874	0
23	20241021	202600	4295511	1874	1874	1874	1874	0
24	20241021	202500	4295511	1874	1874	1874	1874	0
25	20241021	202400	4295511	1874	1874	1874	1874	0
26	20241021	202300	4295511	1874	1874	1874	1874	0
27	20241021	202200	4295511	1874	1874	1874	1874	0
28	20241021	202100	4295511	1874	1874	1874	1874	0
29	20241021	202000	4295511	1874	1874	1874	1874	0
30	20241021	201900	4295511	1874	1874	1874	1874	0
31	20241021	201800	4295511	1874	1874	1874	1874	0
32	20241021	201700	4295511	1874	1874	1874	1874	201
33	20241021	201600	4295511	1874	1874	1874	1874	0
34	20241021	201500	4295511	1874	1874	1874	1874	0
35	20241021	201400	4295511	1874	1874	1874	1874	0
36	20241021	201300	4295511	1874	1874	1874	1874	0
37	20241021	201200	4295511	1874	1874	1874	1874	0
38	20241021	201100	4295511	1874	1874	1874	1874	0
39	20241021	201000	4295511	1874	1874	1874	1874	0
40	20241021	200900	4295511	1874	1874	1874	1874	0
41	20241021	200800	4295511	1874	1874	1874	1874	0
42	20241021	200700	4295511	1874	1874	1874	1874	0
43	20241021	200600	4295511	1874	1874	1874	1874	0
44	20241021	200500	4295511	1874	1874	1874	1874	0
45	20241021	200400	4295511	1874	1874	1874	1874	0
46	20241021	200300	4295511	1874	1874	1874	1874	0
47	20241021	200200	4295511	1874	1874	1874	1874	0
48	20241021	200100	4295511	1874	1874	1874	1874	0
49	20241021	200000	4295511	1874	1874	1874	1874	0
50	20241021	195900	4295511	1874	1874	1874	1874	0
51	20241021	195800	4295511	1874	1874	1874	1874	0
52	20241021	195700	4295511	1874	1874	1874	1874	0
53	20241021	195600	4295511	1874	1874	1874	1874	0
54	20241021	195500	4295511	1874	1874	1874	1874	0
55	20241021	195400	4295511	1874	1874	1874	1874	0
56	20241021	195300	4295511	1874	1874	1874	1874	0
57	20241021	195200	4295511	1874	1874	1874	1874	0
58	20241021	195100	4295511	1874	1874	1874	1874	0
59	20241021	195000	4295511	1874	1874	1874	1874	0
60	20241021	194900	4295511	1874	1874	1874	1874	0
61	20241021	194800	4295511	1874	1874	1874	1874	0
62	20241021	194700	4295511	1874	1874	1874	1874	201
63	20241021	194600	4295511	1874	1874	1874	1874	0
64	20241021	194500	4295511	1874	1874	1874	1874	0
65	20241021	194400	4295511	1874	1874	1874	1874	0
66	20241021	194300	4295511	1874	1874	1874	1874	0
67	20241021	194200	4295511	1874	1874	1874	1874	0
68	20241021	194100	4295511	1874	1874	1874	1874	0
69	20241021	194000	4295511	1874	1874	1874	1874	0
70	20241021	193900	4295511	1874	1874	1874	1874	0
71	20241021	193800	4295511	1874	1874	1874	1874	0
72	20241021	193700	4295511	1874	1874	1874	1874	0
73	20241021	193600	4295511	1874	1874	1874	1874	0
74	20241021	193500	4295511	1874	1874	1874	1874	0
75	20241021	193400	4295511	1874	1874	1874	1874	0
76	20241021	193300	4295511	1874	1874	1874	1874	0
77	20241021	193200	4295511	1874	1874	1874	1874	0
78	20241021	193100	4295511	1874	1874	1874	1874	0
79	20241021	193000	4295511	1874	1874	1874	1874	0
80	20241021	192900	4295511	1874	1874	1874	1874	0
81	20241021	192800	4295511	1874	1874	1874	1874	0
82	20241021	192700	4295511	1874	1874	1874	1874	0
83	20241021	192600	4295511	1874	1874	1874	1874	0
84	20241021	192500	4295511	1874	1874	1874	1874	0
85	20241021	192400	4295511	1874	1874	1874	1874	0
86	20241021	192300	4295511	1874	1874	1874	1874	0
87	20241021	192200	4295511	1874	1874	1874	1874	0
88	20241021	192100	4295511	1874	1874	1874	1874	0
89	20241021	192000	4295511	1874	1874	1874	1874	0
90	20241021	191900	4295511	1874	1874	1874	1874	0
91	20241021	191800	4295511	1874	1874	1874	1874	0
92	20241021	191700	4295511	1874	1874	1874	1874	201
93	20241021	191600	4295511	1874	1874	1874	1874	0
94	20241021	191500	4295511	1874	1874	1874	1874	0
95	20241021	191400	4295511	1874	1874	1874	1874	0
96	20241021	191300	4295511	1874	1874	1874	1874	0
97	20241021	191200	4295511	1874	1874	1874	1874	0
98	20241021	191100	4295511	1874	1874	1874	1874	0
99	20241021	191000	4295511	1874	1874	1874	1874	0
100	20241021	190900	4295511	1874	1874	1874	1874	0
101	20241021	190800	4295511	1874	1874	1874	1874	0
102	20241021	190700	4295511	1874	1874	1874	1874	0
103	20241021	190600	4295511	1874	1874	1874	1874	0
104	20241021	190500	4295511	1874	1874	1874	1874	0
105	20241021	190400	4295511	1874	1874	1874	1874	0
106	20241021	190300	4295511	1874	1874	1874	1874	0
107	20241021	190200	4295511	1874	1874	1874	1874	0
108	20241021	190100	4295511	1874	1874	1874	1874	0
109	20241021	190000	4295511	1874	1874	1874	1874	0
110	20241021	185900	4295511	1874	1874	1874	1874	0
111	20241021	185800	4295511	1874	1874	1874	1874	0
112	20241021	185700	4295511	1874	1874	1874	1874	0
113	20241021	185600	4295511	1874	1874	1874	1874	0
114	20241021	185500	4295511	1874	1874	1874	1874	0
115	20241021	185400	4295511	1874	1874	1874	1874	0
116	20241021	185300	4295511	1874	1874	1874	1874	0
117	20241021	185200	4295511	1874	1874	1874	1874	0
118	20241021	185100	4295511	1874	1874	1874	1874	0
119	20241021	185000	4295511	1874	1874	1874	1874	0
120	20241021	184900	4295511	1874	1874	1874	1874	0
121	20241021	184800	4295511	1874	1874	1874	1874	0
122	20241021	184700	4295511	1874	1874	1874	1874	201
123	20241021	184600	4295511	1874	1874	1874	1874	0
124	20241021	184500	4295511	1874	1874	1874	1874	0
125	20241021	184400	4295511	1874	1874	1874	1874	0
126	20241021	184300	4295511	1874	1874	1874	1874	0
127	20241021	184200	4295511	1874	1874	1874	1874	0
128	20241021	184100	4295511	1874	1874	1874	1874	0
129	20241021	184000	4295511	1874	1874	1874	1874	0
130	20241021	183900	4295511	1874	1874	1874	1874	0
131	20241021	183800	4295511	1874	1874	1874	1874	0
132	20241021	183700	4295511	1874	1874	1874	1874	0
133	20241021	183600	4295511	1874	1874	1874	1874	0
134	20241021	183500	4295511	1874	1874	1874	1874	0
135	20241021	183400	4295511	1874	1874	1874	1874	0
136	20241021	183300	4295511	1874	1874	1874	1874	0
137	20241021	183200	4295511	1874	1874	1874	1874	0
138	20241021	183100	4295511	1874	1874	1874	1874	0
139	20241021	183000	4295511	1874	1874	1874	1874	0
140	20241021	182900	4295511	1874	1874	1874	1874	0
141	20241021	182800	4295511	1874	1874	1874	1874	0
142	20241021	182700	4295511	1874	1874	1874	1874	0
143	20241021	182600	4295511	1874	1874	1874	1874	0
144	20241021	182500	4295511	1874	1874	1874	1874	0
145	20241021	182400	4295511	1874	1874	1874	1874	0
146	20241021	182300	4295511	1874	1874	1874	1874	0
147	20241021	182200	4295511	1874	1874	1874	1874	0
148	20241021	182100	4295511	1874	1874	1874	1874	0
149	20241021	182000	4295511	1874	1874	1874	1874	0
150	20241021	181900	4295511	1874	1874	1874	1874	0
151	20241021	181800	4295511	1874	1874	1874	1874	0
152	20241021	181700	4295511	1874	1874	1874	1874	201
153	20241021	181600	4295511	1874	1874	1874	1874	0
154	20241021	181500	4295511	1874	1874	1874	1874	0
155	20241021	181400	4295511	1874	1874	1874	1874	0
156	20241021	181300	4295511	1874	1874	1874	1874	0
157	20241021	181200	4295511	1874	1874	1874	1874	0
158	20241021	181100	4295511	1874	1874	1874	1874	0
159	20241021	181000	4295511	1874	1874	1874	1874	0
160	20241021	180900	4295511	1874	1874	1874	1874	0
161	20241021	180800	4295511	1874	1874	1874	1874	0
162	20241021	180700	4295511	1874	1874	1874	1874	0
163	20241021	180600	4295511	1874	1874	1874	1874	0
164	20241021	180500	4295511	1874	1874	1874	1874	0
165	20241021	180400	4295511	1874	1874	1874	1874	0
166	20241021	180300	4295511	1874	1874	1874	1874	0
167	20241021	180200	4295511	1874	1874	1874	1874	0
168	20241021	180100	4295511	1874	1874	1874	1874	0
169	20241021	180000	4295511	1874	1874	1874	1874	0
170	20241021	175900	4295511	1874	1874	1874	1874	0
171	20241021	175800	4295511	1874	1874	1874	1874	0
172	20241021	175700	4295511	1874	1874	1874	1874	0
173	20241021	175600	4295511	1874	1874	1874	1874	0
174	20241021	175500	4295511	1874	1874	1874	1874	0
175	20241021	175400	4295511	1874	1874	1874	1874	0
176	20241021	175300	4295511	1874	1874	1874	1874	0
177	20241021	175200	4295511	1874	1874	1874	1874	0
178	20241021	175100	4295511	1874	1874	1874	1874	0
179	20241021	175000	4295511	1874	1874	1874	1874	0
180	20241021	174900	4295511	1874	1874	1874	1874	0
181	20241021	174800	4295511	1874	1874	1874	1874	0
182	20241021	174700	4295511	1874	1874	1874	1874	201
183	20241021	174600	4295511	1874	1874	1874	1874	0
184	20241021	174500	4295511	1874	1874	1874	1874	0
185	20241021	174400	4295511	1874	1874	1874	1874	0
186	20241021	174300	4295511	1874	1874	1874	1874	0
187	20241021	174200	4295511	1874	1874	1874	1874	0
188	20241021	174100	4295511	1874	1874	1874	1874	0
189	20241021	174000	4295511	1874	1874	1874	1874	0
190	20241021	173900	4295511	1874	1874	1874	1874	0
191	20241021	173800	4295511	1874	1874	1874	1874	0
192	20241021	173700	4295511	1874	1874	1874	1874	0
193	20241021	173600	4295511	1874	1874	1874	1874	0
194	20241021	173500	4295511	1874	1874	1874	1874	0
195	20241021	173400	4295511	1874	1874	1874	1874	0
196	20241021	173300	4295511	1874	1874	1874	1874	0
197	20241021	173200	4295511	1874	1874	1874	1874	0
198	20241021	173100	4295511	1874	1874	1874	1874	0
199	20241021	173000	4295511	1874	1874	1874	1874	0
200	20241021	172900	4295511	1874	1874	1874	1874	0
201	20241021	172800	4295511	1874	1874	1874	1874	0
202	20241021	172700	4295511	1874	1874	1874	1874	0
203	20241021	172600	4295511	1874	1874	1874	1874	0
204	20241021	172500	4295511	1874	1874	1874	1874	0
205	20241021	172400	4295511	1874	1874	1874	1874	0
206	20241021	172300	4295511	1874	1874	1874	1874	0
207	20241021	172200	4295511	1874	1874	1874	1874	0
208	20241021	172100	4295511	1874	1874	1874	1874	0
209	20241021	172000	4295511	1874	1874	1874	1874	0
210	20241021	171900	4295511	1874	1874	1874	1874	0
211	20241021	171800	4295511	1874	1874	1874	1874	0
212	20241021	171700	4295511	1874	1874	1874	1874	201
213	20241021	171600	4295511	1874	1874	1874	1874	0
214	20241021	171500	4295511	1874	1874	1874	1874	0
215	20241021	171400	4295511	1874	1874	1874	1874	0
216	20241021	171300	4295511	1874	1874	1874	1874	0
217	20241021	171200	4295511	1874	1874	1874	1874	0
218	20241021	171100	4295511	1874	1874	1874	1874	0
219	20241021	171000	4295511	1874	1874	1874	1874	0
220	20241021	170900	4295511	1874	1874	1874	1874	0
221	20241021	170800	4295511	1874	1874	1874	1874	0
222	20241021	170700	4295511	1874	1874	1874	1874	0
223	20241021	170600	4295511	1874	1874	1874	1874	0
224	20241021	170500	4295511	1874	1874	1874	1874	0
225	20241021	170400	4295511	1874	1874	1874	1874	0
226	20241021	170300	4295511	1874	1874	1874	1874	0
227	20241021	170200	4295511	1874	1874	1874	1874	0
228	20241021	170100	4295511	1874	1874	1874	1874	0
229	20241021	170000	4295511	1874	1874	1874	1874	0
230	20241021	165900	4295511	1874	1874	1874	1874	0
231	20241021	165800	4295511	1874	1874	1874	1874	0
232	20241021	165700	4295511	1874	1874	1874	1874	0
233	20241021	165600	4295511	1874	1874	1874	1874	0
234	20241021	165500	4295511	1874	1874	1874	1874	0
235	20241021	165400	4295511	1874	1874	1874	1874	0
236	20241021	165300	4295511	1874	1874	1874	1874	0
237	20241021	165200	4295511	1874	1874	1874	1874	0
238	20241021	165100	4295511	1874	1874	1874	1874	0
239	20241021	165000	4295511	1874	1874	1874	1874	0
240	20241021	164900	4295511	1874	1874	1874	1874	0
241	20241021	164800	4295511	1874	1874	1874	1874	0
242	20241021	164700	4295511	1874	1874	1874	1874	201
243	20241021	164600	4295511	1874	1874	1874	1874	0
244	20241021	164500	4295511	1874	1874	1874	1874	0
245	20241021	164400	4295511	1874	1874	1874	1874	0
246	20241021	164300	4295511	1874	1874	1874	1874	0
247	20241021	164200	4295511	1874	1874	1874	1874	0
248	20241021	164100	4295511	1874	1874	1874	1874	0
249	20241021	164000	4295511	1874	1874	1874	1874	0
250	20241021	163900	4295511	1874	1874	1874	1874	0
251	20241021	163800	4295511	1874	1874	1874	1874	0
252	20241021	163700	4295511	1874	1874	1874	1874	0
253	20241021	163600	4295511	1874	1874	1874	1874	0
254	20241021	163500	4295511	1874	1874	1874	1874	0
255	20241021	163400	4295511	1874	1874	1874	1874	0
256	20241021	163300	4295511	1874	1874	1874	1874	0
257	20241021	163200	4295511	1874	1874	1874	1874	0
258	20241021	163100	4295511	1874	1874	1874	1874	0
259	20241021	163000	4295511	1874	1874	1874	1874	0
260	20241021	162900	4295511	1874	1874	1874	1874	0
261	20241021	162800	4295511	1874	1874	1874	1874	0
262	20241021	162700	4295511	1874	1874	1874	1874	0
263	20241021	162600	4295511	1874	1874	1874	1874	0
264	20241021	162500	4295511	1874	1874	1874	1874	0
265	20241021	162400	4295511	1874	1874	1874	1874	0
266	20241021	162300	4295511	1874	1874	1874	1874	0
267	20241021	162200	4295511	1874	1874	1874	1874	0
268	20241021	162100	4295511	1874	1874	1874	1874	0
269	20241021	162000	4295511	1874	1874	1874	1874	0
270	20241021	161900	4295511	1874	1874	1874	1874	0
271	20241021	161800	4295511	1874	1874	1874	1874	0
272	20241021	161700	4295511	1874	1874	1874	1874	201
273	20241021	161600	4295511	1874	1874	1874	1874	0
274	20241021	161500	4295511	1874	1874	1874	1874	0
275	20241021	161400	4295511	1874	1874	1874	1874	0
276	20241021	161300	4295511	1874	1874	1874	1874	0
277	20241021	161200	4295511	1874	1874	1874	1874	0
278	20241021	161100	4295511	1874	1874	1874	1874	0
279	20241021	161000	4295511	1874	1874	1874	1874	0
280	20241021	160900	4295511	1874	1874	1874	1874	0
281	20241021	160800	4295511	1874	1874	1874	1874	0
282	20241021	160700	4295511	1874	1874	1874	1874	0
283	20241021	160600	4295511	1874	1874	1874	1874	0
284	20241021	160500	4295511	1874	1874	1874	1874	0
285	20241021	160400	4295511	1874	1874	1874	1874	0
286	20241021	160300	4295511	1874	1874	1874	1874	0
287	20241021	160200	4295511	1874	1874	1874	1874	0
288	20241021	160100	4295511	1874	1874	1874	1874	0
289	20241021	160000	4295511	1874	1874	1874	1874	0
290	20241021	155900	4295511	1874	1874	1874	1874	0
291	20241021	155800	4295511	1874	1874	1874	1874	0
292	20241021	155700	4295511	1874	1874	1874	1874	0
293	20241021	155600	4295511	1874	1874	1874	1874	0
294	20241021	155500	4295511	1874	1874	1874	1874	0
295	20241021	155400	4295511	1874	1874	1874	1874	0
296	20241021	155300	4295511	1874	1874	1874	1874	0
297	20241021	155200	4295511	1874	1874	1874	1874	0
298	20241021	155100	4295511	1874	1874	1874	1874	0
299	20241021	155000	4295511	1874	1874	1874	1874	0
300	20241021	154900	4295511	1874	1874	1874	1874	0
301	20241021	154800	4295511	1874	1874	1874	1874	0
302	20241021	154700	4295511	1874	1874	1874	1874	201
303	20241021	154600	4295511	1874	1874	1874	1874	0
304	20241021	154500	4295511	1874	1874	1874	1874	0
305	20241021	154400	4295511	1874	1874	1874	1874	0
306	20241021	154300	4295511	1874	1874	1874	1874	0
307	20241021	154200	4295511	1874	1874	1874	1874	0
308	20241021	154100	4295511	1874	1874	1874	1874	0
309	20241021	154000	4295511	1874	1874	1874	1874	0
310	20241021	153900	4295511	1874	1874	1874	1874	0
311	20241021	153800	4295511	1874	1874	1874	1874	0
312	20241021	153700	4295511	1874	1874	1874	1874	0
313	20241021	153600	4295511	1874	1874	1874	1874	0
314	20241021	153500	4295511	1874	1874	1874	1874	0
315	20241021	153400	4295511	1874	1874	1874	1874	0
316	20241021	153300	4295511	1874	1874	1874	1874	0
317	20241021	153200	4295511	1874	1874	1874	1874	0
318	20241021	153100	4295511	1874	1874	1874	1874	0
319	20241021	153000	4295511	1874	1874	1874	1874	201
320	20241021	152900	3918837	1870	1870	1870	1870	0
321	20241021	152800	3918837	1870	1870	1870	1870	0
322	20241021	152700	3918837	1870	1870	1870	1870	0
323	20241021	152600	3918837	1870	1870	1870	1870	0
324	20241021	152500	3918837	1870	1870	1870	1870	0
325	20241021	152400	3918837	1870	1870	1870	1870	0
326	20241021	152300	3918837	1870	1870	1870	1870	0
327	20241021	152200	3918837	1870	1870	1870	1870	0
328	20241021	152100	3918837	1870	1870	1870	1870	0
329	20241021	152000	3918837	1870	1870	1870	1870	0
330	20241021	151900	3918837	1870	1870	1870	1870	0
331	20241021	151800	3918837	1870	1870	1870	1870	0
332	20241021	151700	3918837	1870	1870	1870	1870	0
333	20241021	151600	3918837	1870	1870	1870	1870	0
334	20241021	151500	3918837	1870	1870	1870	1870	0
335	20241021	151400	3918837	1870	1870	1870	1870	0
336	20241021	151300	3918837	1870	1870	1870	1870	0
337	20241021	151200	3918837	1870	1870	1870	1870	0
338	20241021	151100	3918837	1870	1870	1870	1870	0
339	20241021	151000	3918837	1870	1870	1870	1870	0
340	20241021	150900	3918837	1870	1870	1870	1870	0
341	20241021	150800	3918837	1870	1870	1870	1870	0
342	20241021	150700	3918837	1870	1870	1870	1870	0
343	20241021	150600	3918837	1870	1870	1870	1870	0
344	20241021	150500	3918837	1870	1870	1870	1870	0
345	20241021	150400	3918837	1870	1870	1870	1870	0
346	20241021	150300	3918837	1870	1869	1870	1869	2
347	20241021	150200	3915098	1846	1846	1846	1846	0
348	20241021	150100	3915098	1846	1846	1846	1846	0
349	20241021	150000	3915098	1846	1846	1846	1846	0
350	20241021	145900	3915098	1846	1846	1846	1846	0
351	20241021	145800	3915098	1846	1846	1846	1846	0
352	20241021	145700	3915098	1846	1846	1846	1846	0
353	20241021	145600	3915098	1846	1846	1846	1846	0
354	20241021	145500	3915098	1846	1846	1846	1846	0
355	20241021	145400	3915098	1846	1846	1846	1846	0
356	20241021	145300	3915098	1846	1846	1846	1846	0
357	20241021	145200	3915098	1846	1846	1846	1846	0
358	20241021	145100	3915098	1846	1846	1846	1846	0
359	20241021	145000	3915098	1846	1846	1846	1846	0
360	20241021	144900	3915098	1846	1846	1846	1846	0
361	20241021	144800	3915098	1846	1859	1859	1846	66
362	20241021	144700	3793171	1860	1860	1860	1860	0
363	20241021	144600	3793171	1860	1860	1860	1860	0
364	20241021	144500	3793171	1860	1861	1861	1860	14
365	20241021	144400	3767130	1874	1874	1874	1874	0
366	20241021	144300	3767130	1874	1874	1874	1874	0
367	20241021	144200	3767130	1874	1874	1874	1874	535
368	20241021	144100	2764540	1874	1874	1874	1874	0
369	20241021	144000	2764540	1874	1874	1874	1874	0
370	20241021	143900	2764540	1874	1874	1874	1874	0
371	20241021	143800	2764540	1874	1874	1874	1874	0
372	20241021	143700	2764540	1874	1874	1874	1874	0
373	20241021	143600	2764540	1874	1874	1874	1874	0
374	20241021	143500	2764540	1874	1874	1874	1874	0
375	20241021	143400	2764540	1874	1874	1874	1874	0
376	20241021	143300	2764540	1874	1874	1874	1874	0
377	20241021	143200	2764540	1874	1874	1874	1874	0
378	20241021	143100	2764540	1874	1874	1874	1874	0
379	20241021	143000	2764540	1874	1874	1874	1874	0
380	20241021	142900	2764540	1874	1874	1874	1874	0
381	20241021	142800	2764540	1874	1874	1874	1874	0
382	20241021	142700	2764540	1874	1874	1874	1874	0
383	20241021	142600	2764540	1874	1874	1874	1874	0
384	20241021	142500	2764540	1874	1874	1874	1874	0
385	20241021	142400	2764540	1874	1874	1874	1874	0
386	20241021	142300	2764540	1874	1874	1874	1874	0
387	20241021	142200	2764540	1874	1874	1874	1874	0
388	20241021	142100	2764540	1874	1874	1874	1874	0
389	20241021	142000	2764540	1874	1874	1874	1874	0
390	20241021	141900	2764540	1874	1874	1874	1874	0
391	20241021	141800	2764540	1874	1874	1874	1874	0
392	20241021	141700	2764540	1874	1874	1874	1874	0
393	20241021	141600	2764540	1874	1874	1874	1874	0
394	20241021	141500	2764540	1874	1874	1874	1874	0
395	20241021	141400	2764540	1874	1874	1874	1874	0
396	20241021	141300	2764540	1874	1874	1874	1874	0
397	20241021	141200	2764540	1874	1874	1874	1874	0
398	20241021	141100	2764540	1874	1874	1874	1874	0
399	20241021	141000	2764540	1874	1874	1874	1874	0
400	20241021	140900	2764540	1874	1874	1874	1874	0
401	20241021	140800	2764540	1874	1874	1874	1874	0
402	20241021	140700	2764540	1874	1874	1874	1874	0
403	20241021	140600	2764540	1874	1874	1874	1874	0
404	20241021	140500	2764540	1874	1874	1874	1874	0
405	20241021	140400	2764540	1874	1874	1874	1874	0
406	20241021	140300	2764540	1874	1874	1874	1874	0
407	20241021	140200	2764540	1874	1874	1874	1874	0
408	20241021	140100	2764540	1874	1874	1874	1874	0
409	20241021	140000	2764540	1874	1874	1874	1874	0
410	20241021	135900	2764540	1874	1874	1874	1874	0
411	20241021	135800	2764540	1874	1874	1874	1874	0
412	20241021	135700	2764540	1874	1874	1874	1874	0
413	20241021	135600	2764540	1874	1874	1874	1874	0
414	20241021	135500	2764540	1874	1874	1874	1874	0
415	20241021	135400	2764540	1874	1874	1874	1874	0
416	20241021	135300	2764540	1874	1874	1874	1874	0
417	20241021	135200	2764540	1874	1874	1874	1874	0
418	20241021	135100	2764540	1874	1874	1874	1874	0
419	20241021	135000	2764540	1874	1874	1874	1874	0
420	20241021	134900	2764540	1874	1874	1874	1874	0
421	20241021	134800	2764540	1874	1874	1874	1874	0
422	20241021	134700	2764540	1874	1874	1874	1874	0
423	20241021	134600	2764540	1874	1874	1874	1874	0
424	20241021	134500	2764540	1874	1874	1874	1874	0
425	20241021	134400	2764540	1874	1874	1874	1874	0
426	20241021	134300	2764540	1874	1874	1874	1874	0
427	20241021	134200	2764540	1874	1866	1874	1866	10
428	20241021	134100	2745822	1865	1865	1865	1865	0
429	20241021	134000	2745822	1865	1865	1865	1865	0
430	20241021	133900	2745822	1865	1865	1865	1865	0
431	20241021	133800	2745822	1865	1862	1865	1862	3
432	20241021	133700	2740231	1860	1860	1860	1860	0
433	20241021	133600	2740231	1860	1860	1860	1860	0
434	20241021	133500	2740231	1860	1860	1860	1860	2
435	20241021	133400	2736511	1860	1860	1860	1860	0
436	20241021	133300	2736511	1860	1860	1860	1860	0
437	20241021	133200	2736511	1860	1860	1860	1860	0
438	20241021	133100	2736511	1860	1860	1860	1860	0
439	20241021	133000	2736511	1860	1860	1860	1860	0
440	20241021	132900	2736511	1860	1860	1860	1860	2
441	20241021	132800	2732791	1860	1860	1860	1860	1
442	20241021	132700	2730931	1875	1875	1875	1875	0
443	20241021	132600	2730931	1875	1875	1875	1875	0
444	20241021	132500	2730931	1875	1875	1875	1875	0
445	20241021	132400	2730931	1875	1875	1875	1875	0
446	20241021	132300	2730931	1875	1875	1875	1875	0
447	20241021	132200	2730931	1875	1875	1875	1875	0
448	20241021	132100	2730931	1875	1875	1875	1875	0
449	20241021	132000	2730931	1875	1875	1875	1875	0
450	20241021	131900	2730931	1875	1875	1875	1875	0
451	20241021	131800	2730931	1875	1875	1875	1875	0
452	20241021	131700	2730931	1875	1875	1875	1875	0
453	20241021	131600	2730931	1875	1875	1875	1875	0
454	20241021	131500	2730931	1875	1875	1875	1875	0
455	20241021	131400	2730931	1875	1875	1875	1875	0
456	20241021	131300	2730931	1875	1875	1875	1875	0
457	20241021	131200	2730931	1875	1875	1875	1875	0
458	20241021	131100	2730931	1875	1875	1875	1875	0
459	20241021	131000	2730931	1875	1875	1875	1875	0
460	20241021	130900	2730931	1875	1875	1875	1875	0
461	20241021	130800	2730931	1875	1875	1875	1875	0
462	20241021	130700	2730931	1875	1875	1875	1875	0
463	20241021	130600	2730931	1875	1875	1875	1875	0
464	20241021	130500	2730931	1875	1875	1875	1875	0
465	20241021	130400	2730931	1875	1875	1875	1875	0
466	20241021	130300	2730931	1875	1875	1875	1875	0
467	20241021	130200	2730931	1875	1875	1875	1875	0
468	20241021	130100	2730931	1875	1875	1875	1875	0
469	20241021	130000	2730931	1875	1875	1875	1875	0
470	20241021	125900	2730931	1875	1875	1875	1875	0
471	20241021	125800	2730931	1875	1875	1875	1875	0
472	20241021	125700	2730931	1875	1875	1875	1875	0
473	20241021	125600	2730931	1875	1875	1875	1875	533
474	20241021	125500	1731556	1878	1878	1878	1878	0
475	20241021	125400	1731556	1878	1877	1878	1877	10
476	20241021	125300	1712777	1878	1878	1878	1878	0
477	20241021	125200	1712777	1878	1878	1878	1878	0
478	20241021	125100	1712777	1878	1878	1878	1878	0
479	20241021	125000	1712777	1878	1878	1878	1878	0
480	20241021	124900	1712777	1878	1878	1878	1878	0
481	20241021	124800	1712777	1878	1878	1878	1878	0
482	20241021	124700	1712777	1878	1878	1878	1878	0
483	20241021	124600	1712777	1878	1878	1878	1878	0
484	20241021	124500	1712777	1878	1878	1878	1878	0
485	20241021	124400	1712777	1878	1877	1878	1877	3
486	20241021	124300	1707145	1861	1861	1861	1861	0
487	20241021	124200	1707145	1861	1861	1861	1861	0
488	20241021	124100	1707145	1861	1861	1861	1861	0
489	20241021	124000	1707145	1861	1861	1861	1861	0
490	20241021	123900	1707145	1861	1861	1861	1861	0
491	20241021	123800	1707145	1861	1861	1861	1861	0
492	20241021	123700	1707145	1861	1861	1861	1861	0
493	20241021	123600	1707145	1861	1861	1861	1861	0
494	20241021	123500	1707145	1861	1861	1861	1861	0
495	20241021	123400	1707145	1861	1861	1861	1861	0
496	20241021	123300	1707145	1861	1861	1861	1861	0
497	20241021	123200	1707145	1861	1861	1861	1861	0
498	20241021	123100	1707145	1861	1861	1861	1861	0
499	20241021	123000	1707145	1861	1861	1861	1861	0
500	20241021	122900	1707145	1861	1861	1861	1861	0
501	20241021	122800	1707145	1861	1861	1861	1861	0
502	20241021	122700	1707145	1861	1861	1861	1861	0
503	20241021	122600	1707145	1861	1861	1861	1861	0
504	20241021	122500	1707145	1861	1861	1861	1861	0
505	20241021	122400	1707145	1861	1861	1861	1861	1
506	20241021	122300	1705284	1879	1879	1879	1879	0
507	20241021	122200	1705284	1879	1879	1879	1879	0
508	20241021	122100	1705284	1879	1879	1879	1879	0
509	20241021	122000	1705284	1879	1879	1879	1879	0
510	20241021	121900	1705284	1879	1879	1879	1879	0
511	20241021	121800	1705284	1879	1879	1879	1879	0
512	20241021	121700	1705284	1879	1879	1879	1879	0
513	20241021	121600	1705284	1879	1879	1879	1879	0
514	20241021	121500	1705284	1879	1879	1879	1879	0
515	20241021	121400	1705284	1879	1879	1879	1879	0
516	20241021	121300	1705284	1879	1879	1879	1879	4
517	20241021	121200	1697768	1880	1880	1880	1880	100
518	20241021	121100	1509768	1880	1880	1880	1880	0
519	20241021	121000	1509768	1880	1880	1880	1880	0
520	20241021	120900	1509768	1880	1880	1880	1880	0
521	20241021	120800	1509768	1880	1880	1880	1880	0
522	20241021	120700	1509768	1880	1880	1880	1880	0
523	20241021	120600	1509768	1880	1880	1880	1880	0
524	20241021	120500	1509768	1880	1880	1880	1880	0
525	20241021	120400	1509768	1880	1880	1880	1880	0
526	20241021	120300	1509768	1880	1880	1880	1880	0
527	20241021	120200	1509768	1880	1880	1880	1880	0
528	20241021	120100	1509768	1880	1880	1880	1880	0
529	20241021	120000	1509768	1880	1880	1880	1880	0
530	20241021	115900	1509768	1880	1880	1880	1880	0
531	20241021	115800	1509768	1880	1880	1880	1880	0
532	20241021	115700	1509768	1880	1880	1880	1880	0
533	20241021	115600	1509768	1880	1880	1880	1880	0
534	20241021	115500	1509768	1880	1880	1880	1880	0
535	20241021	115400	1509768	1880	1880	1880	1880	0
536	20241021	115300	1509768	1880	1880	1880	1880	0
537	20241021	115200	1509768	1880	1880	1880	1880	0
538	20241021	115100	1509768	1880	1880	1880	1880	0
539	20241021	115000	1509768	1880	1880	1880	1880	0
540	20241021	114900	1509768	1880	1880	1880	1880	0
541	20241021	114800	1509768	1880	1880	1880	1880	0
542	20241021	114700	1509768	1880	1880	1880	1880	0
543	20241021	114600	1509768	1880	1880	1880	1880	0
544	20241021	114500	1509768	1880	1880	1880	1880	0
545	20241021	114400	1509768	1880	1880	1880	1880	0
546	20241021	114300	1509768	1880	1880	1880	1880	1
547	20241021	114200	1507888	1880	1880	1880	1880	0
548	20241021	114100	1507888	1880	1880	1880	1880	0
549	20241021	114000	1507888	1880	1880	1880	1880	0
550	20241021	113900	1507888	1880	1880	1880	1880	0
551	20241021	113800	1507888	1880	1880	1880	1880	0
552	20241021	113700	1507888	1880	1880	1880	1880	0
553	20241021	113600	1507888	1880	1880	1880	1880	0
554	20241021	113500	1507888	1880	1880	1880	1880	0
555	20241021	113400	1507888	1880	1880	1880	1880	0
556	20241021	113300	1507888	1880	1880	1880	1880	0
557	20241021	113200	1507888	1880	1880	1880	1880	0
558	20241021	113100	1507888	1880	1880	1880	1880	0
559	20241021	113000	1507888	1880	1880	1880	1880	0
560	20241021	112900	1507888	1880	1880	1880	1880	0
561	20241021	112800	1507888	1880	1880	1880	1880	0
562	20241021	112700	1507888	1880	1880	1880	1880	0
563	20241021	112600	1507888	1880	1880	1880	1880	0
564	20241021	112500	1507888	1880	1880	1880	1880	9
565	20241021	112400	1490968	1881	1881	1881	1881	0
566	20241021	112300	1490968	1881	1881	1881	1881	0
567	20241021	112200	1490968	1881	1881	1881	1881	0
568	20241021	112100	1490968	1881	1881	1881	1881	0
569	20241021	112000	1490968	1881	1881	1881	1881	0
570	20241021	111900	1490968	1881	1881	1881	1881	0
571	20241021	111800	1490968	1881	1881	1881	1881	0
572	20241021	111700	1490968	1881	1881	1881	1881	0
573	20241021	111600	1490968	1881	1881	1881	1881	0
574	20241021	111500	1490968	1881	1881	1881	1881	0
575	20241021	111400	1490968	1881	1881	1881	1881	0
576	20241021	111300	1490968	1881	1881	1881	1881	0
577	20241021	111200	1490968	1881	1881	1881	1881	0
578	20241021	111100	1490968	1881	1881	1881	1881	0
579	20241021	111000	1490968	1881	1881	1881	1881	0
580	20241021	110900	1490968	1881	1881	1881	1881	0
581	20241021	110800	1490968	1881	1881	1881	1881	0
582	20241021	110700	1490968	1881	1881	1881	1881	0
583	20241021	110600	1490968	1881	1881	1881	1881	0
584	20241021	110500	1490968	1881	1881	1881	1881	0
585	20241021	110400	1490968	1881	1881	1881	1881	0
586	20241021	110300	1490968	1881	1881	1881	1881	0
587	20241021	110200	1490968	1881	1881	1881	1881	0
588	20241021	110100	1490968	1881	1881	1881	1881	0
589	20241021	110000	1490968	1881	1881	1881	1881	0
590	20241021	105900	1490968	1881	1881	1881	1881	0
591	20241021	105800	1490968	1881	1881	1881	1881	0
592	20241021	105700	1490968	1881	1881	1881	1881	0
593	20241021	105600	1490968	1881	1881	1881	1881	0
594	20241021	105500	1490968	1881	1881	1881	1881	0
595	20241021	105400	1490968	1881	1881	1881	1881	0
596	20241021	105300	1490968	1881	1881	1881	1881	0
597	20241021	105200	1490968	1881	1881	1881	1881	0
598	20241021	105100	1490968	1881	1881	1881	1881	0
599	20241021	105000	1490968	1881	1881	1881	1881	0
600	20241021	104900	1490968	1881	1881	1881	1881	42
601	20241021	104800	1411966	1875	1875	1875	1875	0
602	20241021	104700	1411966	1875	1875	1875	1875	124
603	20241021	104600	1179466	1875	1875	1875	1875	0
604	20241021	104500	1179466	1875	1875	1875	1875	0
605	20241021	104400	1179466	1875	1875	1875	1875	0
606	20241021	104300	1179466	1875	1875	1875	1875	0
607	20241021	104200	1179466	1875	1875	1875	1875	0
608	20241021	104100	1179466	1875	1875	1875	1875	0
609	20241021	104000	1179466	1875	1875	1875	1875	0
610	20241021	103900	1179466	1875	1875	1875	1875	0
611	20241021	103800	1179466	1875	1875	1875	1875	0
612	20241021	103700	1179466	1875	1875	1875	1875	0
613	20241021	103600	1179466	1875	1875	1875	1875	0
614	20241021	103500	1179466	1875	1875	1875	1875	0
615	20241021	103400	1179466	1875	1875	1875	1875	0
616	20241021	103300	1179466	1875	1875	1875	1875	0
617	20241021	103200	1179466	1875	1875	1875	1875	0
618	20241021	103100	1179466	1875	1875	1875	1875	0
619	20241021	103000	1179466	1875	1875	1875	1875	0
620	20241021	102900	1179466	1875	1875	1875	1875	0
621	20241021	102800	1179466	1875	1875	1875	1875	0
622	20241021	102700	1179466	1875	1875	1875	1875	0
623	20241021	102600	1179466	1875	1875	1875	1875	0
624	20241021	102500	1179466	1875	1875	1875	1875	0
625	20241021	102400	1179466	1875	1875	1875	1875	0
626	20241021	102300	1179466	1875	1875	1875	1875	29
627	20241021	102200	1125091	1875	1875	1875	1875	0
628	20241021	102100	1125091	1875	1875	1875	1875	0
629	20241021	102000	1125091	1875	1875	1875	1875	0
630	20241021	101900	1125091	1875	1875	1875	1875	0
631	20241021	101800	1125091	1875	1875	1875	1875	0
632	20241021	101700	1125091	1875	1875	1875	1875	0
633	20241021	101600	1125091	1875	1875	1875	1875	0
634	20241021	101500	1125091	1875	1880	1881	1875	11
635	20241021	101400	1104407	1875	1875	1875	1875	0
636	20241021	101300	1104407	1875	1875	1875	1875	0
637	20241021	101200	1104407	1875	1875	1875	1875	0
638	20241021	101100	1104407	1875	1875	1875	1875	0
639	20241021	101000	1104407	1875	1875	1875	1875	0
640	20241021	100900	1104407	1875	1875	1875	1875	0
641	20241021	100800	1104407	1875	1875	1875	1875	0
642	20241021	100700	1104407	1875	1875	1875	1875	0
643	20241021	100600	1104407	1875	1875	1875	1875	0
644	20241021	100500	1104407	1875	1875	1875	1875	0
645	20241021	100400	1104407	1875	1875	1875	1875	1
646	20241021	100300	1102532	1869	1869	1869	1869	1
647	20241021	100200	1100663	1859	1859	1859	1859	0
648	20241021	100100	1100663	1859	1859	1859	1859	0
649	20241021	100000	1100663	1859	1859	1859	1859	0
650	20241021	095900	1100663	1859	1859	1859	1859	0
651	20241021	095800	1100663	1859	1859	1859	1859	0
652	20241021	095700	1100663	1859	1859	1859	1859	0
653	20241021	095600	1100663	1859	1859	1859	1859	17
654	20241021	095500	1069060	1859	1859	1859	1859	0
655	20241021	095400	1069060	1859	1859	1859	1859	0
656	20241021	095300	1069060	1859	1859	1859	1859	0
657	20241021	095200	1069060	1859	1859	1859	1859	0
658	20241021	095100	1069060	1859	1859	1859	1859	0
659	20241021	095000	1069060	1859	1859	1859	1859	0
660	20241021	094900	1069060	1859	1859	1859	1859	0
661	20241021	094800	1069060	1859	1859	1859	1859	0
662	20241021	094700	1069060	1859	1849	1859	1849	100
663	20241021	094600	883440	1849	1849	1849	1849	2
664	20241021	094500	879742	1849	1849	1849	1849	0
665	20241021	094400	879742	1849	1849	1849	1849	0
666	20241021	094300	879742	1849	1849	1849	1849	0
667	20241021	094200	879742	1849	1849	1849	1849	0
668	20241021	094100	879742	1849	1849	1849	1849	0
669	20241021	094000	879742	1849	1849	1849	1849	0
670	20241021	093900	879742	1849	1849	1849	1849	10
671	20241021	093800	861252	1849	1849	1849	1849	0
672	20241021	093700	861252	1849	1849	1849	1849	0
673	20241021	093600	861252	1849	1849	1849	1849	0
674	20241021	093500	861252	1849	1849	1849	1849	0
675	20241021	093400	861252	1849	1849	1849	1849	100
676	20241021	093300	676352	1849	1849	1849	1849	0
677	20241021	093200	676352	1849	1849	1849	1849	0
678	20241021	093100	676352	1849	1849	1849	1849	1
679	20241021	093000	674503	1849	1849	1849	1849	0
680	20241021	092900	674503	1849	1849	1849	1849	0
681	20241021	092800	674503	1849	1849	1849	1849	0
682	20241021	092700	674503	1849	1849	1849	1849	0
683	20241021	092600	674503	1849	1849	1849	1849	0
684	20241021	092500	674503	1849	1849	1849	1849	6
685	20241021	092400	663409	1849	1849	1849	1849	130
686	20241021	092300	423039	1849	1849	1849	1849	0
687	20241021	092200	423039	1849	1849	1849	1849	0
688	20241021	092100	423039	1849	1849	1849	1849	0
689	20241021	092000	423039	1849	1849	1849	1849	0
690	20241021	091900	423039	1849	1849	1849	1849	0
691	20241021	091800	423039	1849	1859	1859	1849	120
692	20241021	091700	200559	1849	1849	1849	1849	0
693	20241021	091600	200559	1849	1849	1849	1849	0
694	20241021	091500	200559	1849	1849	1849	1849	0
695	20241021	091400	200559	1849	1849	1849	1849	0
696	20241021	091300	200559	1849	1849	1849	1849	0
697	20241021	091200	200559	1849	1849	1849	1849	17
698	20241021	091100	169126	1849	1849	1849	1849	2
699	20241021	091000	165428	1849	1849	1849	1849	20
700	20241021	090900	128448	1849	1849	1849	1849	0
701	20241021	090800	128448	1849	1849	1849	1849	0
702	20241021	090700	128448	1849	1849	1849	1849	0
703	20241021	090600	128448	1849	1859	1859	1849	4
704	20241021	090500	121032	1865	1865	1865	1865	0
705	20241021	090400	121032	1865	1865	1865	1865	0
706	20241021	090300	121032	1865	1865	1865	1865	0
707	20241021	090200	121032	1865	1865	1865	1865	0
708	20241021	090100	121032	1865	1865	1865	1865	0
709	20241021	090000	121032	1865	1862	1865	1861	65