KissMeData/031310/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191400	71357988	1840	1840	1840	1840	2074
3	20241021	191300	71357988	1840	1840	1840	1840	0
4	20241021	191200	71357988	1840	1840	1840	1840	0
5	20241021	191100	71357988	1840	1840	1840	1840	0
6	20241021	191000	71357988	1840	1840	1840	1840	0
7	20241021	190900	71357988	1840	1840	1840	1840	0
8	20241021	190800	71357988	1840	1840	1840	1840	0
9	20241021	190700	71357988	1840	1840	1840	1840	0
10	20241021	190600	71357988	1840	1840	1840	1840	0
11	20241021	190500	71357988	1840	1840	1840	1840	0
12	20241021	190400	71357988	1840	1840	1840	1840	0
13	20241021	190300	71357988	1840	1840	1840	1840	0
14	20241021	190200	71357988	1840	1840	1840	1840	0
15	20241021	190100	71357988	1840	1840	1840	1840	0
16	20241021	190000	71357988	1840	1840	1840	1840	0
17	20241021	185900	71357988	1840	1840	1840	1840	0
18	20241021	185800	71357988	1840	1840	1840	1840	0
19	20241021	185700	71357988	1840	1840	1840	1840	0
20	20241021	185600	71357988	1840	1840	1840	1840	0
21	20241021	185500	71357988	1840	1840	1840	1840	0
22	20241021	185400	71357988	1840	1840	1840	1840	0
23	20241021	185300	71357988	1840	1840	1840	1840	0
24	20241021	185200	71357988	1840	1840	1840	1840	0
25	20241021	185100	71357988	1840	1840	1840	1840	0
26	20241021	185000	71357988	1840	1840	1840	1840	0
27	20241021	184900	71357988	1840	1840	1840	1840	0
28	20241021	184800	71357988	1840	1840	1840	1840	0
29	20241021	184700	71357988	1840	1840	1840	1840	0
30	20241021	184600	71357988	1840	1840	1840	1840	0
31	20241021	184500	71357988	1840	1840	1840	1840	0
32	20241021	184400	71357988	1840	1840	1840	1840	2074
33	20241021	184300	71357988	1840	1840	1840	1840	0
34	20241021	184200	71357988	1840	1840	1840	1840	0
35	20241021	184100	71357988	1840	1840	1840	1840	0
36	20241021	184000	71357988	1840	1840	1840	1840	0
37	20241021	183900	71357988	1840	1840	1840	1840	0
38	20241021	183800	71357988	1840	1840	1840	1840	0
39	20241021	183700	71357988	1840	1840	1840	1840	0
40	20241021	183600	71357988	1840	1840	1840	1840	0
41	20241021	183500	71357988	1840	1840	1840	1840	0
42	20241021	183400	71357988	1840	1840	1840	1840	0
43	20241021	183300	71357988	1840	1840	1840	1840	0
44	20241021	183200	71357988	1840	1840	1840	1840	0
45	20241021	183100	71357988	1840	1840	1840	1840	0
46	20241021	183000	71357988	1840	1840	1840	1840	0
47	20241021	182900	71357988	1840	1840	1840	1840	0
48	20241021	182800	71357988	1840	1840	1840	1840	0
49	20241021	182700	71357988	1840	1840	1840	1840	0
50	20241021	182600	71357988	1840	1840	1840	1840	0
51	20241021	182500	71357988	1840	1840	1840	1840	0
52	20241021	182400	71357988	1840	1840	1840	1840	0
53	20241021	182300	71357988	1840	1840	1840	1840	0
54	20241021	182200	71357988	1840	1840	1840	1840	0
55	20241021	182100	71357988	1840	1840	1840	1840	0
56	20241021	182000	71357988	1840	1840	1840	1840	0
57	20241021	181900	71357988	1840	1840	1840	1840	0
58	20241021	181800	71357988	1840	1840	1840	1840	0
59	20241021	181700	71357988	1840	1840	1840	1840	0
60	20241021	181600	71357988	1840	1840	1840	1840	0
61	20241021	181500	71357988	1840	1840	1840	1840	0
62	20241021	181400	71357988	1840	1840	1840	1840	2074
63	20241021	181300	71357988	1840	1840	1840	1840	0
64	20241021	181200	71357988	1840	1840	1840	1840	0
65	20241021	181100	71357988	1840	1840	1840	1840	0
66	20241021	181000	71357988	1840	1840	1840	1840	0
67	20241021	180900	71357988	1840	1840	1840	1840	0
68	20241021	180800	71357988	1840	1840	1840	1840	0
69	20241021	180700	71357988	1840	1840	1840	1840	0
70	20241021	180600	71357988	1840	1840	1840	1840	0
71	20241021	180500	71357988	1840	1840	1840	1840	0
72	20241021	180400	71357988	1840	1840	1840	1840	0
73	20241021	180300	71357988	1840	1840	1840	1840	0
74	20241021	180200	71357988	1840	1840	1840	1840	0
75	20241021	180100	71357988	1840	1840	1840	1840	0
76	20241021	180000	71357988	1840	1840	1840	1840	0
77	20241021	175900	71357988	1840	1840	1840	1840	0
78	20241021	175800	71357988	1840	1840	1840	1840	0
79	20241021	175700	71357988	1840	1840	1840	1840	0
80	20241021	175600	71357988	1840	1840	1840	1840	0
81	20241021	175500	71357988	1840	1840	1840	1840	0
82	20241021	175400	71357988	1840	1840	1840	1840	0
83	20241021	175300	71357988	1840	1840	1840	1840	0
84	20241021	175200	71357988	1840	1840	1840	1840	0
85	20241021	175100	71357988	1840	1840	1840	1840	0
86	20241021	175000	71357988	1840	1840	1840	1840	0
87	20241021	174900	71357988	1840	1840	1840	1840	0
88	20241021	174800	71357988	1840	1840	1840	1840	0
89	20241021	174700	71357988	1840	1840	1840	1840	0
90	20241021	174600	71357988	1840	1840	1840	1840	0
91	20241021	174500	71357988	1840	1840	1840	1840	0
92	20241021	174400	71357988	1840	1840	1840	1840	2074
93	20241021	174300	71357988	1840	1840	1840	1840	0
94	20241021	174200	71357988	1840	1840	1840	1840	0
95	20241021	174100	71357988	1840	1840	1840	1840	0
96	20241021	174000	71357988	1840	1840	1840	1840	0
97	20241021	173900	71357988	1840	1840	1840	1840	0
98	20241021	173800	71357988	1840	1840	1840	1840	0
99	20241021	173700	71357988	1840	1840	1840	1840	0
100	20241021	173600	71357988	1840	1840	1840	1840	0
101	20241021	173500	71357988	1840	1840	1840	1840	0
102	20241021	173400	71357988	1840	1840	1840	1840	0
103	20241021	173300	71357988	1840	1840	1840	1840	0
104	20241021	173200	71357988	1840	1840	1840	1840	0
105	20241021	173100	71357988	1840	1840	1840	1840	0
106	20241021	173000	71357988	1840	1840	1840	1840	0
107	20241021	172900	71357988	1840	1840	1840	1840	0
108	20241021	172800	71357988	1840	1840	1840	1840	0
109	20241021	172700	71357988	1840	1840	1840	1840	0
110	20241021	172600	71357988	1840	1840	1840	1840	0
111	20241021	172500	71357988	1840	1840	1840	1840	0
112	20241021	172400	71357988	1840	1840	1840	1840	0
113	20241021	172300	71357988	1840	1840	1840	1840	0
114	20241021	172200	71357988	1840	1840	1840	1840	0
115	20241021	172100	71357988	1840	1840	1840	1840	0
116	20241021	172000	71357988	1840	1840	1840	1840	0
117	20241021	171900	71357988	1840	1840	1840	1840	0
118	20241021	171800	71357988	1840	1840	1840	1840	0
119	20241021	171700	71357988	1840	1840	1840	1840	0
120	20241021	171600	71357988	1840	1840	1840	1840	0
121	20241021	171500	71357988	1840	1840	1840	1840	0
122	20241021	171400	71357988	1840	1840	1840	1840	2074
123	20241021	171300	71357988	1840	1840	1840	1840	0
124	20241021	171200	71357988	1840	1840	1840	1840	0
125	20241021	171100	71357988	1840	1840	1840	1840	0
126	20241021	171000	71357988	1840	1840	1840	1840	0
127	20241021	170900	71357988	1840	1840	1840	1840	0
128	20241021	170800	71357988	1840	1840	1840	1840	0
129	20241021	170700	71357988	1840	1840	1840	1840	0
130	20241021	170600	71357988	1840	1840	1840	1840	0
131	20241021	170500	71357988	1840	1840	1840	1840	0
132	20241021	170400	71357988	1840	1840	1840	1840	0
133	20241021	170300	71357988	1840	1840	1840	1840	0
134	20241021	170200	71357988	1840	1840	1840	1840	0
135	20241021	170100	71357988	1840	1840	1840	1840	0
136	20241021	170000	71357988	1840	1840	1840	1840	0
137	20241021	165900	71357988	1840	1840	1840	1840	0
138	20241021	165800	71357988	1840	1840	1840	1840	0
139	20241021	165700	71357988	1840	1840	1840	1840	0
140	20241021	165600	71357988	1840	1840	1840	1840	0
141	20241021	165500	71357988	1840	1840	1840	1840	0
142	20241021	165400	71357988	1840	1840	1840	1840	0
143	20241021	165300	71357988	1840	1840	1840	1840	0
144	20241021	165200	71357988	1840	1840	1840	1840	0
145	20241021	165100	71357988	1840	1840	1840	1840	0
146	20241021	165000	71357988	1840	1840	1840	1840	0
147	20241021	164900	71357988	1840	1840	1840	1840	0
148	20241021	164800	71357988	1840	1840	1840	1840	0
149	20241021	164700	71357988	1840	1840	1840	1840	0
150	20241021	164600	71357988	1840	1840	1840	1840	0
151	20241021	164500	71357988	1840	1840	1840	1840	0
152	20241021	164400	71357988	1840	1840	1840	1840	2074
153	20241021	164300	71357988	1840	1840	1840	1840	0
154	20241021	164200	71357988	1840	1840	1840	1840	0
155	20241021	164100	71357988	1840	1840	1840	1840	0
156	20241021	164000	71357988	1840	1840	1840	1840	0
157	20241021	163900	71357988	1840	1840	1840	1840	0
158	20241021	163800	71357988	1840	1840	1840	1840	0
159	20241021	163700	71357988	1840	1840	1840	1840	0
160	20241021	163600	71357988	1840	1840	1840	1840	0
161	20241021	163500	71357988	1840	1840	1840	1840	0
162	20241021	163400	71357988	1840	1840	1840	1840	0
163	20241021	163300	71357988	1840	1840	1840	1840	0
164	20241021	163200	71357988	1840	1840	1840	1840	0
165	20241021	163100	71357988	1840	1840	1840	1840	0
166	20241021	163000	71357988	1840	1840	1840	1840	0
167	20241021	162900	71357988	1840	1840	1840	1840	0
168	20241021	162800	71357988	1840	1840	1840	1840	0
169	20241021	162700	71357988	1840	1840	1840	1840	0
170	20241021	162600	71357988	1840	1840	1840	1840	0
171	20241021	162500	71357988	1840	1840	1840	1840	0
172	20241021	162400	71357988	1840	1840	1840	1840	0
173	20241021	162300	71357988	1840	1840	1840	1840	0
174	20241021	162200	71357988	1840	1840	1840	1840	0
175	20241021	162100	71357988	1840	1840	1840	1840	0
176	20241021	162000	71357988	1840	1840	1840	1840	0
177	20241021	161900	71357988	1840	1840	1840	1840	0
178	20241021	161800	71357988	1840	1840	1840	1840	0
179	20241021	161700	71357988	1840	1840	1840	1840	0
180	20241021	161600	71357988	1840	1840	1840	1840	0
181	20241021	161500	71357988	1840	1840	1840	1840	0
182	20241021	161400	71357988	1840	1840	1840	1840	2074
183	20241021	161300	71357988	1840	1840	1840	1840	0
184	20241021	161200	71357988	1840	1840	1840	1840	0
185	20241021	161100	71357988	1840	1840	1840	1840	0
186	20241021	161000	71357988	1840	1840	1840	1840	0
187	20241021	160900	71357988	1840	1840	1840	1840	0
188	20241021	160800	71357988	1840	1840	1840	1840	0
189	20241021	160700	71357988	1840	1840	1840	1840	0
190	20241021	160600	71357988	1840	1840	1840	1840	0
191	20241021	160500	71357988	1840	1840	1840	1840	0
192	20241021	160400	71357988	1840	1840	1840	1840	0
193	20241021	160300	71357988	1840	1840	1840	1840	0
194	20241021	160200	71357988	1840	1840	1840	1840	0
195	20241021	160100	71357988	1840	1840	1840	1840	0
196	20241021	160000	71357988	1840	1840	1840	1840	0
197	20241021	155900	71357988	1840	1840	1840	1840	0
198	20241021	155800	71357988	1840	1840	1840	1840	0
199	20241021	155700	71357988	1840	1840	1840	1840	0
200	20241021	155600	71357988	1840	1840	1840	1840	0
201	20241021	155500	71357988	1840	1840	1840	1840	0
202	20241021	155400	71357988	1840	1840	1840	1840	0
203	20241021	155300	71357988	1840	1840	1840	1840	0
204	20241021	155200	71357988	1840	1840	1840	1840	0
205	20241021	155100	71357988	1840	1840	1840	1840	0
206	20241021	155000	71357988	1840	1840	1840	1840	0
207	20241021	154900	71357988	1840	1840	1840	1840	0
208	20241021	154800	71357988	1840	1840	1840	1840	0
209	20241021	154700	71357988	1840	1840	1840	1840	0
210	20241021	154600	71357988	1840	1840	1840	1840	0
211	20241021	154500	71357988	1840	1840	1840	1840	0
212	20241021	154400	71357988	1840	1840	1840	1840	2074
213	20241021	154300	71357988	1840	1840	1840	1840	0
214	20241021	154200	71357988	1840	1840	1840	1840	0
215	20241021	154100	71357988	1840	1840	1840	1840	0
216	20241021	154000	71357988	1840	1840	1840	1840	0
217	20241021	153900	71357988	1840	1840	1840	1840	0
218	20241021	153800	71357988	1840	1840	1840	1840	0
219	20241021	153700	71357988	1840	1840	1840	1840	0
220	20241021	153600	71357988	1840	1840	1840	1840	0
221	20241021	153500	71357988	1840	1840	1840	1840	0
222	20241021	153400	71357988	1840	1840	1840	1840	0
223	20241021	153300	71357988	1840	1840	1840	1840	0
224	20241021	153200	71357988	1840	1840	1840	1840	0
225	20241021	153100	71357988	1840	1840	1840	1840	0
226	20241021	153000	71357988	1840	1840	1840	1840	2074
227	20241021	152900	67541828	1836	1836	1836	1836	0
228	20241021	152800	67541828	1836	1836	1836	1836	0
229	20241021	152700	67541828	1836	1836	1836	1836	0
230	20241021	152600	67541828	1836	1836	1836	1836	0
231	20241021	152500	67541828	1836	1836	1836	1836	0
232	20241021	152400	67541828	1836	1836	1836	1836	0
233	20241021	152300	67541828	1836	1836	1836	1836	0
234	20241021	152200	67541828	1836	1836	1836	1836	0
235	20241021	152100	67541828	1836	1836	1836	1836	0
236	20241021	152000	67541828	1836	1836	1836	1836	0
237	20241021	151900	67541828	1836	1836	1836	1836	0
238	20241021	151800	67541828	1836	1836	1836	1836	0
239	20241021	151700	67541828	1836	1836	1836	1836	0
240	20241021	151600	67541828	1836	1836	1836	1836	0
241	20241021	151500	67541828	1836	1835	1836	1835	366
242	20241021	151400	66869995	1834	1834	1834	1834	533
243	20241021	151300	65892473	1834	1834	1834	1834	0
244	20241021	151200	65892473	1834	1834	1835	1834	208
245	20241021	151100	65510896	1831	1832	1832	1831	600
246	20241021	151000	64412163	1831	1831	1831	1831	0
247	20241021	150900	64412163	1831	1831	1831	1831	0
248	20241021	150800	64412163	1831	1831	1831	1831	0
249	20241021	150700	64412163	1831	1832	1832	1831	800
250	20241021	150600	62947349	1841	1841	1841	1841	0
251	20241021	150500	62947349	1841	1841	1841	1841	0
252	20241021	150400	62947349	1841	1841	1841	1841	0
253	20241021	150300	62947349	1841	1841	1841	1841	0
254	20241021	150200	62947349	1841	1841	1841	1841	0
255	20241021	150100	62947349	1841	1841	1841	1841	0
256	20241021	150000	62947349	1841	1841	1841	1841	0
257	20241021	145900	62947349	1841	1841	1841	1841	0
258	20241021	145800	62947349	1841	1841	1841	1841	0
259	20241021	145700	62947349	1841	1841	1841	1841	0
260	20241021	145600	62947349	1841	1835	1841	1830	15926
261	20241021	145500	33790167	1842	1842	1842	1842	0
262	20241021	145400	33790167	1842	1842	1842	1842	0
263	20241021	145300	33790167	1842	1842	1842	1842	0
264	20241021	145200	33790167	1842	1842	1842	1842	0
265	20241021	145100	33790167	1842	1842	1842	1842	0
266	20241021	145000	33790167	1842	1842	1842	1842	0
267	20241021	144900	33790167	1842	1842	1842	1842	0
268	20241021	144800	33790167	1842	1842	1842	1842	0
269	20241021	144700	33790167	1842	1842	1842	1842	0
270	20241021	144600	33790167	1842	1842	1842	1842	0
271	20241021	144500	33790167	1842	1842	1842	1842	0
272	20241021	144400	33790167	1842	1842	1842	1842	0
273	20241021	144300	33790167	1842	1842	1842	1842	0
274	20241021	144200	33790167	1842	1842	1842	1842	0
275	20241021	144100	33790167	1842	1842	1842	1842	0
276	20241021	144000	33790167	1842	1842	1842	1842	0
277	20241021	143900	33790167	1842	1842	1842	1842	0
278	20241021	143800	33790167	1842	1842	1842	1842	0
279	20241021	143700	33790167	1842	1842	1842	1842	0
280	20241021	143600	33790167	1842	1842	1842	1842	0
281	20241021	143500	33790167	1842	1842	1842	1842	0
282	20241021	143400	33790167	1842	1842	1842	1842	0
283	20241021	143300	33790167	1842	1842	1842	1842	0
284	20241021	143200	33790167	1842	1842	1842	1842	0
285	20241021	143100	33790167	1842	1842	1842	1842	0
286	20241021	143000	33790167	1842	1842	1842	1842	0
287	20241021	142900	33790167	1842	1842	1842	1842	0
288	20241021	142800	33790167	1842	1842	1842	1842	0
289	20241021	142700	33790167	1842	1842	1842	1842	0
290	20241021	142600	33790167	1842	1834	1842	1834	2
291	20241021	142500	33786491	1833	1833	1833	1833	1
292	20241021	142400	33784658	1843	1843	1843	1843	0
293	20241021	142300	33784658	1843	1843	1843	1843	0
294	20241021	142200	33784658	1843	1843	1843	1843	0
295	20241021	142100	33784658	1843	1843	1843	1843	0
296	20241021	142000	33784658	1843	1843	1843	1843	0
297	20241021	141900	33784658	1843	1843	1843	1843	1
298	20241021	141800	33782815	1832	1832	1832	1832	0
299	20241021	141700	33782815	1832	1832	1832	1832	0
300	20241021	141600	33782815	1832	1843	1843	1832	1275
301	20241021	141500	31445414	1843	1843	1843	1843	1
302	20241021	141400	31443571	1834	1834	1834	1834	0
303	20241021	141300	31443571	1834	1834	1834	1834	0
304	20241021	141200	31443571	1834	1834	1834	1834	30
305	20241021	141100	31388551	1834	1835	1835	1834	20
306	20241021	141000	31351853	1835	1840	1840	1835	1250
307	20241021	140900	29055336	1843	1843	1843	1843	0
308	20241021	140800	29055336	1843	1843	1843	1843	0
309	20241021	140700	29055336	1843	1843	1843	1843	0
310	20241021	140600	29055336	1843	1843	1843	1843	0
311	20241021	140500	29055336	1843	1843	1843	1843	0
312	20241021	140400	29055336	1843	1843	1843	1843	0
313	20241021	140300	29055336	1843	1843	1843	1843	0
314	20241021	140200	29055336	1843	1843	1843	1843	0
315	20241021	140100	29055336	1843	1843	1843	1843	0
316	20241021	140000	29055336	1843	1843	1843	1843	0
317	20241021	135900	29055336	1843	1843	1843	1843	0
318	20241021	135800	29055336	1843	1843	1843	1843	0
319	20241021	135700	29055336	1843	1843	1843	1843	0
320	20241021	135600	29055336	1843	1843	1843	1843	0
321	20241021	135500	29055336	1843	1843	1843	1843	0
322	20241021	135400	29055336	1843	1843	1843	1843	0
323	20241021	135300	29055336	1843	1843	1843	1843	0
324	20241021	135200	29055336	1843	1843	1843	1843	0
325	20241021	135100	29055336	1843	1843	1843	1843	0
326	20241021	135000	29055336	1843	1843	1843	1843	0
327	20241021	134900	29055336	1843	1843	1843	1843	0
328	20241021	134800	29055336	1843	1843	1843	1843	0
329	20241021	134700	29055336	1843	1843	1843	1843	0
330	20241021	134600	29055336	1843	1843	1843	1843	0
331	20241021	134500	29055336	1843	1843	1843	1843	0
332	20241021	134400	29055336	1843	1843	1843	1843	0
333	20241021	134300	29055336	1843	1843	1843	1843	0
334	20241021	134200	29055336	1843	1843	1843	1843	0
335	20241021	134100	29055336	1843	1843	1843	1843	0
336	20241021	134000	29055336	1843	1843	1843	1843	0
337	20241021	133900	29055336	1843	1843	1843	1843	0
338	20241021	133800	29055336	1843	1843	1843	1843	0
339	20241021	133700	29055336	1843	1843	1843	1843	0
340	20241021	133600	29055336	1843	1843	1843	1843	0
341	20241021	133500	29055336	1843	1843	1843	1843	0
342	20241021	133400	29055336	1843	1843	1843	1843	0
343	20241021	133300	29055336	1843	1843	1843	1843	0
344	20241021	133200	29055336	1843	1843	1843	1843	0
345	20241021	133100	29055336	1843	1843	1843	1843	1
346	20241021	133000	29053493	1843	1840	1843	1840	146
347	20241021	132900	28784850	1840	1840	1840	1840	1
348	20241021	132800	28783010	1839	1839	1839	1839	0
349	20241021	132700	28783010	1839	1839	1839	1839	0
350	20241021	132600	28783010	1839	1839	1839	1839	1
351	20241021	132500	28781171	1839	1839	1839	1839	0
352	20241021	132400	28781171	1839	1839	1839	1839	0
353	20241021	132300	28781171	1839	1839	1839	1839	0
354	20241021	132200	28781171	1839	1839	1839	1839	0
355	20241021	132100	28781171	1839	1839	1839	1839	0
356	20241021	132000	28781171	1839	1839	1839	1839	81
357	20241021	131900	28632212	1839	1839	1839	1839	0
358	20241021	131800	28632212	1839	1839	1839	1839	0
359	20241021	131700	28632212	1839	1839	1839	1839	0
360	20241021	131600	28632212	1839	1839	1839	1839	0
361	20241021	131500	28632212	1839	1839	1839	1839	0
362	20241021	131400	28632212	1839	1839	1839	1839	0
363	20241021	131300	28632212	1839	1837	1839	1837	30
364	20241021	131200	28577082	1839	1839	1839	1839	0
365	20241021	131100	28577082	1839	1839	1839	1839	0
366	20241021	131000	28577082	1839	1839	1839	1839	0
367	20241021	130900	28577082	1839	1839	1839	1839	0
368	20241021	130800	28577082	1839	1839	1839	1839	0
369	20241021	130700	28577082	1839	1839	1839	1839	0
370	20241021	130600	28577082	1839	1839	1839	1839	0
371	20241021	130500	28577082	1839	1838	1839	1838	235
372	20241021	130400	28145151	1838	1838	1839	1838	15
373	20241021	130300	28117580	1838	1838	1838	1838	0
374	20241021	130200	28117580	1838	1838	1838	1838	56
375	20241021	130100	28014652	1838	1838	1838	1838	2
376	20241021	130000	28010976	1838	1838	1838	1838	20
377	20241021	125900	27974216	1837	1837	1837	1837	0
378	20241021	125800	27974216	1837	1837	1837	1837	0
379	20241021	125700	27974216	1837	1837	1837	1837	0
380	20241021	125600	27974216	1837	1837	1837	1837	0
381	20241021	125500	27974216	1837	1837	1837	1837	0
382	20241021	125400	27974216	1837	1839	1839	1837	17
383	20241021	125300	27942964	1840	1840	1840	1840	0
384	20241021	125200	27942964	1840	1840	1840	1840	0
385	20241021	125100	27942964	1840	1840	1840	1840	0
386	20241021	125000	27942964	1840	1842	1842	1840	11
387	20241021	124900	27922704	1842	1842	1842	1842	10
388	20241021	124800	27904284	1843	1843	1843	1843	0
389	20241021	124700	27904284	1843	1843	1843	1843	0
390	20241021	124600	27904284	1843	1843	1843	1843	0
391	20241021	124500	27904284	1843	1843	1843	1843	0
392	20241021	124400	27904284	1843	1843	1843	1843	0
393	20241021	124300	27904284	1843	1843	1843	1843	0
394	20241021	124200	27904284	1843	1843	1843	1843	0
395	20241021	124100	27904284	1843	1843	1843	1843	12
396	20241021	124000	27882168	1848	1848	1848	1848	0
397	20241021	123900	27882168	1848	1848	1848	1848	0
398	20241021	123800	27882168	1848	1848	1848	1848	0
399	20241021	123700	27882168	1848	1848	1848	1848	0
400	20241021	123600	27882168	1848	1848	1848	1848	0
401	20241021	123500	27882168	1848	1848	1848	1848	0
402	20241021	123400	27882168	1848	1848	1848	1848	0
403	20241021	123300	27882168	1848	1848	1848	1848	0
404	20241021	123200	27882168	1848	1848	1848	1848	0
405	20241021	123100	27882168	1848	1848	1848	1848	0
406	20241021	123000	27882168	1848	1848	1848	1848	0
407	20241021	122900	27882168	1848	1848	1848	1848	0
408	20241021	122800	27882168	1848	1848	1848	1848	0
409	20241021	122700	27882168	1848	1848	1848	1848	0
410	20241021	122600	27882168	1848	1848	1848	1848	0
411	20241021	122500	27882168	1848	1848	1848	1848	0
412	20241021	122400	27882168	1848	1848	1848	1848	0
413	20241021	122300	27882168	1848	1848	1848	1848	0
414	20241021	122200	27882168	1848	1848	1848	1848	0
415	20241021	122100	27882168	1848	1848	1848	1848	0
416	20241021	122000	27882168	1848	1848	1848	1848	0
417	20241021	121900	27882168	1848	1848	1848	1848	0
418	20241021	121800	27882168	1848	1848	1848	1848	0
419	20241021	121700	27882168	1848	1848	1848	1848	1
420	20241021	121600	27880320	1835	1835	1835	1835	0
421	20241021	121500	27880320	1835	1836	1836	1835	2157
422	20241021	121400	23922181	1836	1837	1837	1836	410
423	20241021	121300	23169383	1837	1838	1838	1837	1500
424	20241021	121200	20413718	1838	1839	1839	1838	430
425	20241021	121100	19623347	1850	1850	1850	1850	0
426	20241021	121000	19623347	1850	1850	1850	1850	1
427	20241021	120900	19621497	1839	1839	1839	1839	166
428	20241021	120800	19316223	1850	1840	1850	1839	401
429	20241021	120700	18578700	1840	1848	1850	1840	102
430	20241021	120600	18390933	1841	1842	1842	1841	1000
431	20241021	120500	16549519	1842	1843	1843	1842	1000
432	20241021	120400	14706607	1850	1850	1850	1850	6
433	20241021	120300	14695507	1852	1852	1852	1852	0
434	20241021	120200	14695507	1852	1852	1852	1852	0
435	20241021	120100	14695507	1852	1852	1852	1852	1
436	20241021	120000	14693655	1850	1850	1850	1850	0
437	20241021	115900	14693655	1850	1852	1852	1850	3
438	20241021	115800	14688101	1852	1852	1852	1852	1
439	20241021	115700	14686249	1844	1844	1844	1844	1
440	20241021	115600	14684405	1847	1847	1847	1847	0
441	20241021	115500	14684405	1847	1847	1847	1847	531
442	20241021	115400	13703648	1847	1847	1847	1847	37
443	20241021	115300	13635309	1852	1852	1852	1852	1
444	20241021	115200	13633457	1847	1847	1847	1847	0
445	20241021	115100	13633457	1847	1847	1847	1847	0
446	20241021	115000	13633457	1847	1847	1847	1847	0
447	20241021	114900	13633457	1847	1847	1847	1847	0
448	20241021	114800	13633457	1847	1847	1847	1847	200
449	20241021	114700	13264057	1853	1853	1853	1853	0
450	20241021	114600	13264057	1853	1853	1853	1853	0
451	20241021	114500	13264057	1853	1853	1853	1853	0
452	20241021	114400	13264057	1853	1853	1853	1853	0
453	20241021	114300	13264057	1853	1853	1853	1853	0
454	20241021	114200	13264057	1853	1853	1853	1853	0
455	20241021	114100	13264057	1853	1853	1853	1853	10
456	20241021	114000	13245527	1853	1853	1853	1853	0
457	20241021	113900	13245527	1853	1853	1853	1853	0
458	20241021	113800	13245527	1853	1853	1853	1853	0
459	20241021	113700	13245527	1853	1853	1853	1853	0
460	20241021	113600	13245527	1853	1853	1853	1853	0
461	20241021	113500	13245527	1853	1853	1853	1853	0
462	20241021	113400	13245527	1853	1853	1853	1853	0
463	20241021	113300	13245527	1853	1853	1853	1853	0
464	20241021	113200	13245527	1853	1853	1853	1853	0
465	20241021	113100	13245527	1853	1853	1853	1853	0
466	20241021	113000	13245527	1853	1853	1853	1853	0
467	20241021	112900	13245527	1853	1853	1853	1853	0
468	20241021	112800	13245527	1853	1853	1853	1853	0
469	20241021	112700	13245527	1853	1853	1853	1853	0
470	20241021	112600	13245527	1853	1853	1853	1853	0
471	20241021	112500	13245527	1853	1853	1853	1853	0
472	20241021	112400	13245527	1853	1853	1853	1853	0
473	20241021	112300	13245527	1853	1853	1853	1853	0
474	20241021	112200	13245527	1853	1853	1853	1853	0
475	20241021	112100	13245527	1853	1853	1853	1853	0
476	20241021	112000	13245527	1853	1853	1853	1853	0
477	20241021	111900	13245527	1853	1853	1853	1853	0
478	20241021	111800	13245527	1853	1853	1853	1853	0
479	20241021	111700	13245527	1853	1853	1853	1853	0
480	20241021	111600	13245527	1853	1853	1853	1853	0
481	20241021	111500	13245527	1853	1853	1853	1853	0
482	20241021	111400	13245527	1853	1853	1853	1853	0
483	20241021	111300	13245527	1853	1853	1853	1853	0
484	20241021	111200	13245527	1853	1853	1853	1853	0
485	20241021	111100	13245527	1853	1853	1853	1853	0
486	20241021	111000	13245527	1853	1853	1853	1853	0
487	20241021	110900	13245527	1853	1853	1853	1853	0
488	20241021	110800	13245527	1853	1853	1853	1853	0
489	20241021	110700	13245527	1853	1853	1853	1853	0
490	20241021	110600	13245527	1853	1853	1853	1853	0
491	20241021	110500	13245527	1853	1853	1853	1853	0
492	20241021	110400	13245527	1853	1853	1853	1853	0
493	20241021	110300	13245527	1853	1853	1853	1853	0
494	20241021	110200	13245527	1853	1853	1853	1853	3
495	20241021	110100	13239968	1848	1848	1848	1848	160
496	20241021	110000	12944288	1848	1848	1848	1848	0
497	20241021	105900	12944288	1848	1848	1848	1848	3
498	20241021	105800	12938744	1848	1848	1848	1848	0
499	20241021	105700	12938744	1848	1848	1848	1848	595
500	20241021	105600	11839184	1848	1848	1848	1848	0
501	20241021	105500	11839184	1848	1848	1848	1848	74
502	20241021	105400	11702432	1854	1854	1854	1854	0
503	20241021	105300	11702432	1854	1854	1854	1854	0
504	20241021	105200	11702432	1854	1854	1854	1854	0
505	20241021	105100	11702432	1854	1854	1854	1854	0
506	20241021	105000	11702432	1854	1854	1854	1854	0
507	20241021	104900	11702432	1854	1854	1854	1854	0
508	20241021	104800	11702432	1854	1854	1854	1854	0
509	20241021	104700	11702432	1854	1854	1854	1854	1000
510	20241021	104600	9848432	1854	1852	1854	1852	1000
511	20241021	104500	7994602	1854	1854	1854	1854	0
512	20241021	104400	7994602	1854	1854	1854	1854	0
513	20241021	104300	7994602	1854	1854	1854	1854	0
514	20241021	104200	7994602	1854	1854	1854	1854	0
515	20241021	104100	7994602	1854	1854	1854	1854	0
516	20241021	104000	7994602	1854	1854	1854	1854	0
517	20241021	103900	7994602	1854	1854	1854	1854	0
518	20241021	103800	7994602	1854	1854	1854	1854	0
519	20241021	103700	7994602	1854	1854	1854	1854	0
520	20241021	103600	7994602	1854	1854	1854	1854	0
521	20241021	103500	7994602	1854	1854	1854	1854	0
522	20241021	103400	7994602	1854	1854	1854	1854	0
523	20241021	103300	7994602	1854	1854	1854	1854	0
524	20241021	103200	7994602	1854	1854	1854	1854	0
525	20241021	103100	7994602	1854	1854	1854	1854	0
526	20241021	103000	7994602	1854	1854	1854	1854	0
527	20241021	102900	7994602	1854	1854	1854	1854	0
528	20241021	102800	7994602	1854	1854	1854	1854	0
529	20241021	102700	7994602	1854	1854	1854	1854	0
530	20241021	102600	7994602	1854	1854	1854	1854	0
531	20241021	102500	7994602	1854	1854	1854	1854	0
532	20241021	102400	7994602	1854	1854	1854	1854	0
533	20241021	102300	7994602	1854	1854	1854	1854	0
534	20241021	102200	7994602	1854	1854	1854	1854	0
535	20241021	102100	7994602	1854	1854	1854	1854	0
536	20241021	102000	7994602	1854	1854	1854	1854	0
537	20241021	101900	7994602	1854	1854	1854	1854	0
538	20241021	101800	7994602	1854	1854	1854	1854	100
539	20241021	101700	7809202	1854	1854	1854	1854	0
540	20241021	101600	7809202	1854	1854	1854	1854	0
541	20241021	101500	7809202	1854	1854	1854	1854	50
542	20241021	101400	7716502	1854	1854	1854	1854	0
543	20241021	101300	7716502	1854	1854	1854	1854	1
544	20241021	101200	7714648	1847	1847	1847	1847	0
545	20241021	101100	7714648	1847	1847	1847	1847	0
546	20241021	101000	7714648	1847	1847	1847	1847	0
547	20241021	100900	7714648	1847	1847	1847	1847	0
548	20241021	100800	7714648	1847	1847	1847	1847	0
549	20241021	100700	7714648	1847	1847	1847	1847	0
550	20241021	100600	7714648	1847	1847	1847	1847	0
551	20241021	100500	7714648	1847	1847	1847	1847	0
552	20241021	100400	7714648	1847	1847	1847	1847	0
553	20241021	100300	7714648	1847	1847	1847	1847	0
554	20241021	100200	7714648	1847	1847	1847	1847	30
555	20241021	100100	7659238	1856	1856	1856	1856	0
556	20241021	100000	7659238	1856	1856	1856	1856	0
557	20241021	095900	7659238	1856	1856	1856	1856	0
558	20241021	095800	7659238	1856	1856	1856	1856	0
559	20241021	095700	7659238	1856	1856	1856	1856	0
560	20241021	095600	7659238	1856	1856	1856	1856	0
561	20241021	095500	7659238	1856	1856	1856	1856	0
562	20241021	095400	7659238	1856	1856	1856	1856	0
563	20241021	095300	7659238	1856	1856	1856	1856	0
564	20241021	095200	7659238	1856	1856	1856	1856	1
565	20241021	095100	7657382	1855	1847	1855	1847	212
566	20241021	095000	7265810	1847	1843	1847	1843	5
567	20241021	094900	7256591	1843	1843	1843	1843	0
568	20241021	094800	7256591	1843	1843	1843	1843	0
569	20241021	094700	7256591	1843	1843	1843	1843	40
570	20241021	094600	7182871	1843	1843	1843	1843	2
571	20241021	094500	7179185	1843	1843	1843	1843	1
572	20241021	094400	7177342	1840	1840	1840	1840	28
573	20241021	094300	7125822	1840	1840	1840	1840	0
574	20241021	094200	7125822	1840	1840	1840	1840	0
575	20241021	094100	7125822	1840	1840	1840	1840	0
576	20241021	094000	7125822	1840	1840	1840	1840	0
577	20241021	093900	7125822	1840	1840	1840	1840	0
578	20241021	093800	7125822	1840	1840	1840	1840	0
579	20241021	093700	7125822	1840	1840	1840	1840	30
580	20241021	093600	7070622	1840	1837	1840	1837	450
581	20241021	093500	6243863	1836	1836	1836	1836	0
582	20241021	093400	6243863	1836	1836	1836	1836	100
583	20241021	093300	6060263	1836	1836	1836	1836	1
584	20241021	093200	6058427	1836	1836	1836	1836	0
585	20241021	093100	6058427	1836	1836	1836	1836	1
586	20241021	093000	6056591	1836	1836	1836	1836	5
587	20241021	092900	6047411	1837	1838	1838	1837	16
588	20241021	092800	6018017	1840	1840	1840	1840	0
589	20241021	092700	6018017	1840	1840	1840	1840	2
590	20241021	092600	6014337	1843	1843	1843	1843	0
591	20241021	092500	6014337	1843	1843	1843	1843	0
592	20241021	092400	6014337	1843	1843	1843	1843	3
593	20241021	092300	6008808	1846	1846	1846	1846	0
594	20241021	092200	6008808	1846	1846	1846	1846	0
595	20241021	092100	6008808	1846	1846	1846	1846	0
596	20241021	092000	6008808	1846	1846	1846	1846	0
597	20241021	091900	6008808	1846	1846	1846	1846	0
598	20241021	091800	6008808	1846	1846	1846	1846	1
599	20241021	091700	6006962	1837	1837	1837	1837	200
600	20241021	091600	5639562	1837	1846	1846	1837	504
601	20241021	091500	4713640	1847	1847	1847	1847	0
602	20241021	091400	4713640	1847	1847	1847	1847	1
603	20241021	091300	4711793	1837	1837	1837	1837	0
604	20241021	091200	4711793	1837	1837	1837	1837	0
605	20241021	091100	4711793	1837	1837	1837	1837	0
606	20241021	091000	4711793	1837	1837	1837	1837	0
607	20241021	090900	4711793	1837	1851	1851	1837	74
608	20241021	090800	4575561	1851	1851	1851	1851	0
609	20241021	090700	4575561	1851	1851	1851	1840	3
610	20241021	090600	4570019	1838	1840	1840	1838	10
611	20241021	090500	4551628	1853	1853	1853	1853	0
612	20241021	090400	4551628	1853	1853	1853	1853	2
613	20241021	090300	4547922	1854	1844	1854	1844	1273
614	20241021	090200	2199590	1845	1844	1845	1844	186
615	20241021	090100	1856597	1844	1854	1854	1840	649
616	20241021	090000	662414	1854	1840	1854	1840	360