KissMeData/146060/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202800	40357386	1245	1245	1245	1245	65
3	20241021	202700	40357386	1245	1245	1245	1245	0
4	20241021	202600	40357386	1245	1245	1245	1245	0
5	20241021	202500	40357386	1245	1245	1245	1245	0
6	20241021	202400	40357386	1245	1245	1245	1245	0
7	20241021	202300	40357386	1245	1245	1245	1245	0
8	20241021	202200	40357386	1245	1245	1245	1245	0
9	20241021	202100	40357386	1245	1245	1245	1245	0
10	20241021	202000	40357386	1245	1245	1245	1245	0
11	20241021	201900	40357386	1245	1245	1245	1245	0
12	20241021	201800	40357386	1245	1245	1245	1245	0
13	20241021	201700	40357386	1245	1245	1245	1245	0
14	20241021	201600	40357386	1245	1245	1245	1245	0
15	20241021	201500	40357386	1245	1245	1245	1245	0
16	20241021	201400	40357386	1245	1245	1245	1245	0
17	20241021	201300	40357386	1245	1245	1245	1245	0
18	20241021	201200	40357386	1245	1245	1245	1245	0
19	20241021	201100	40357386	1245	1245	1245	1245	0
20	20241021	201000	40357386	1245	1245	1245	1245	0
21	20241021	200900	40357386	1245	1245	1245	1245	0
22	20241021	200800	40357386	1245	1245	1245	1245	0
23	20241021	200700	40357386	1245	1245	1245	1245	0
24	20241021	200600	40357386	1245	1245	1245	1245	0
25	20241021	200500	40357386	1245	1245	1245	1245	0
26	20241021	200400	40357386	1245	1245	1245	1245	0
27	20241021	200300	40357386	1245	1245	1245	1245	0
28	20241021	200200	40357386	1245	1245	1245	1245	0
29	20241021	200100	40357386	1245	1245	1245	1245	0
30	20241021	200000	40357386	1245	1245	1245	1245	0
31	20241021	195900	40357386	1245	1245	1245	1245	0
32	20241021	195800	40357386	1245	1245	1245	1245	65
33	20241021	195700	40357386	1245	1245	1245	1245	0
34	20241021	195600	40357386	1245	1245	1245	1245	0
35	20241021	195500	40357386	1245	1245	1245	1245	0
36	20241021	195400	40357386	1245	1245	1245	1245	0
37	20241021	195300	40357386	1245	1245	1245	1245	0
38	20241021	195200	40357386	1245	1245	1245	1245	0
39	20241021	195100	40357386	1245	1245	1245	1245	0
40	20241021	195000	40357386	1245	1245	1245	1245	0
41	20241021	194900	40357386	1245	1245	1245	1245	0
42	20241021	194800	40357386	1245	1245	1245	1245	0
43	20241021	194700	40357386	1245	1245	1245	1245	0
44	20241021	194600	40357386	1245	1245	1245	1245	0
45	20241021	194500	40357386	1245	1245	1245	1245	0
46	20241021	194400	40357386	1245	1245	1245	1245	0
47	20241021	194300	40357386	1245	1245	1245	1245	0
48	20241021	194200	40357386	1245	1245	1245	1245	0
49	20241021	194100	40357386	1245	1245	1245	1245	0
50	20241021	194000	40357386	1245	1245	1245	1245	0
51	20241021	193900	40357386	1245	1245	1245	1245	0
52	20241021	193800	40357386	1245	1245	1245	1245	0
53	20241021	193700	40357386	1245	1245	1245	1245	0
54	20241021	193600	40357386	1245	1245	1245	1245	0
55	20241021	193500	40357386	1245	1245	1245	1245	0
56	20241021	193400	40357386	1245	1245	1245	1245	0
57	20241021	193300	40357386	1245	1245	1245	1245	0
58	20241021	193200	40357386	1245	1245	1245	1245	0
59	20241021	193100	40357386	1245	1245	1245	1245	0
60	20241021	193000	40357386	1245	1245	1245	1245	0
61	20241021	192900	40357386	1245	1245	1245	1245	0
62	20241021	192800	40357386	1245	1245	1245	1245	65
63	20241021	192700	40357386	1245	1245	1245	1245	0
64	20241021	192600	40357386	1245	1245	1245	1245	0
65	20241021	192500	40357386	1245	1245	1245	1245	0
66	20241021	192400	40357386	1245	1245	1245	1245	0
67	20241021	192300	40357386	1245	1245	1245	1245	0
68	20241021	192200	40357386	1245	1245	1245	1245	0
69	20241021	192100	40357386	1245	1245	1245	1245	0
70	20241021	192000	40357386	1245	1245	1245	1245	0
71	20241021	191900	40357386	1245	1245	1245	1245	0
72	20241021	191800	40357386	1245	1245	1245	1245	0
73	20241021	191700	40357386	1245	1245	1245	1245	0
74	20241021	191600	40357386	1245	1245	1245	1245	0
75	20241021	191500	40357386	1245	1245	1245	1245	0
76	20241021	191400	40357386	1245	1245	1245	1245	0
77	20241021	191300	40357386	1245	1245	1245	1245	0
78	20241021	191200	40357386	1245	1245	1245	1245	0
79	20241021	191100	40357386	1245	1245	1245	1245	0
80	20241021	191000	40357386	1245	1245	1245	1245	0
81	20241021	190900	40357386	1245	1245	1245	1245	0
82	20241021	190800	40357386	1245	1245	1245	1245	0
83	20241021	190700	40357386	1245	1245	1245	1245	0
84	20241021	190600	40357386	1245	1245	1245	1245	0
85	20241021	190500	40357386	1245	1245	1245	1245	0
86	20241021	190400	40357386	1245	1245	1245	1245	0
87	20241021	190300	40357386	1245	1245	1245	1245	0
88	20241021	190200	40357386	1245	1245	1245	1245	0
89	20241021	190100	40357386	1245	1245	1245	1245	0
90	20241021	190000	40357386	1245	1245	1245	1245	0
91	20241021	185900	40357386	1245	1245	1245	1245	0
92	20241021	185800	40357386	1245	1245	1245	1245	65
93	20241021	185700	40357386	1245	1245	1245	1245	0
94	20241021	185600	40357386	1245	1245	1245	1245	0
95	20241021	185500	40357386	1245	1245	1245	1245	0
96	20241021	185400	40357386	1245	1245	1245	1245	0
97	20241021	185300	40357386	1245	1245	1245	1245	0
98	20241021	185200	40357386	1245	1245	1245	1245	0
99	20241021	185100	40357386	1245	1245	1245	1245	0
100	20241021	185000	40357386	1245	1245	1245	1245	0
101	20241021	184900	40357386	1245	1245	1245	1245	0
102	20241021	184800	40357386	1245	1245	1245	1245	0
103	20241021	184700	40357386	1245	1245	1245	1245	0
104	20241021	184600	40357386	1245	1245	1245	1245	0
105	20241021	184500	40357386	1245	1245	1245	1245	0
106	20241021	184400	40357386	1245	1245	1245	1245	0
107	20241021	184300	40357386	1245	1245	1245	1245	0
108	20241021	184200	40357386	1245	1245	1245	1245	0
109	20241021	184100	40357386	1245	1245	1245	1245	0
110	20241021	184000	40357386	1245	1245	1245	1245	0
111	20241021	183900	40357386	1245	1245	1245	1245	0
112	20241021	183800	40357386	1245	1245	1245	1245	0
113	20241021	183700	40357386	1245	1245	1245	1245	0
114	20241021	183600	40357386	1245	1245	1245	1245	0
115	20241021	183500	40357386	1245	1245	1245	1245	0
116	20241021	183400	40357386	1245	1245	1245	1245	0
117	20241021	183300	40357386	1245	1245	1245	1245	0
118	20241021	183200	40357386	1245	1245	1245	1245	0
119	20241021	183100	40357386	1245	1245	1245	1245	0
120	20241021	183000	40357386	1245	1245	1245	1245	0
121	20241021	182900	40357386	1245	1245	1245	1245	0
122	20241021	182800	40357386	1245	1245	1245	1245	65
123	20241021	182700	40357386	1245	1245	1245	1245	0
124	20241021	182600	40357386	1245	1245	1245	1245	0
125	20241021	182500	40357386	1245	1245	1245	1245	0
126	20241021	182400	40357386	1245	1245	1245	1245	0
127	20241021	182300	40357386	1245	1245	1245	1245	0
128	20241021	182200	40357386	1245	1245	1245	1245	0
129	20241021	182100	40357386	1245	1245	1245	1245	0
130	20241021	182000	40357386	1245	1245	1245	1245	0
131	20241021	181900	40357386	1245	1245	1245	1245	0
132	20241021	181800	40357386	1245	1245	1245	1245	0
133	20241021	181700	40357386	1245	1245	1245	1245	0
134	20241021	181600	40357386	1245	1245	1245	1245	0
135	20241021	181500	40357386	1245	1245	1245	1245	0
136	20241021	181400	40357386	1245	1245	1245	1245	0
137	20241021	181300	40357386	1245	1245	1245	1245	0
138	20241021	181200	40357386	1245	1245	1245	1245	0
139	20241021	181100	40357386	1245	1245	1245	1245	0
140	20241021	181000	40357386	1245	1245	1245	1245	0
141	20241021	180900	40357386	1245	1245	1245	1245	0
142	20241021	180800	40357386	1245	1245	1245	1245	0
143	20241021	180700	40357386	1245	1245	1245	1245	0
144	20241021	180600	40357386	1245	1245	1245	1245	0
145	20241021	180500	40357386	1245	1245	1245	1245	0
146	20241021	180400	40357386	1245	1245	1245	1245	0
147	20241021	180300	40357386	1245	1245	1245	1245	0
148	20241021	180200	40357386	1245	1245	1245	1245	0
149	20241021	180100	40357386	1245	1245	1245	1245	0
150	20241021	180000	40357386	1245	1245	1245	1245	0
151	20241021	175900	40357386	1245	1245	1245	1245	0
152	20241021	175800	40357386	1245	1245	1245	1245	65
153	20241021	175700	40357386	1245	1245	1245	1245	0
154	20241021	175600	40357386	1245	1245	1245	1245	0
155	20241021	175500	40357386	1245	1245	1245	1245	0
156	20241021	175400	40357386	1245	1245	1245	1245	0
157	20241021	175300	40357386	1245	1245	1245	1245	0
158	20241021	175200	40357386	1245	1245	1245	1245	0
159	20241021	175100	40357386	1245	1245	1245	1245	0
160	20241021	175000	40357386	1245	1245	1245	1245	0
161	20241021	174900	40357386	1245	1245	1245	1245	0
162	20241021	174800	40357386	1245	1245	1245	1245	0
163	20241021	174700	40357386	1245	1245	1245	1245	0
164	20241021	174600	40357386	1245	1245	1245	1245	0
165	20241021	174500	40357386	1245	1245	1245	1245	0
166	20241021	174400	40357386	1245	1245	1245	1245	0
167	20241021	174300	40357386	1245	1245	1245	1245	0
168	20241021	174200	40357386	1245	1245	1245	1245	0
169	20241021	174100	40357386	1245	1245	1245	1245	0
170	20241021	174000	40357386	1245	1245	1245	1245	0
171	20241021	173900	40357386	1245	1245	1245	1245	0
172	20241021	173800	40357386	1245	1245	1245	1245	0
173	20241021	173700	40357386	1245	1245	1245	1245	0
174	20241021	173600	40357386	1245	1245	1245	1245	0
175	20241021	173500	40357386	1245	1245	1245	1245	0
176	20241021	173400	40357386	1245	1245	1245	1245	0
177	20241021	173300	40357386	1245	1245	1245	1245	0
178	20241021	173200	40357386	1245	1245	1245	1245	0
179	20241021	173100	40357386	1245	1245	1245	1245	0
180	20241021	173000	40357386	1245	1245	1245	1245	0
181	20241021	172900	40357386	1245	1245	1245	1245	0
182	20241021	172800	40357386	1245	1245	1245	1245	65
183	20241021	172700	40357386	1245	1245	1245	1245	0
184	20241021	172600	40357386	1245	1245	1245	1245	0
185	20241021	172500	40357386	1245	1245	1245	1245	0
186	20241021	172400	40357386	1245	1245	1245	1245	0
187	20241021	172300	40357386	1245	1245	1245	1245	0
188	20241021	172200	40357386	1245	1245	1245	1245	0
189	20241021	172100	40357386	1245	1245	1245	1245	0
190	20241021	172000	40357386	1245	1245	1245	1245	0
191	20241021	171900	40357386	1245	1245	1245	1245	0
192	20241021	171800	40357386	1245	1245	1245	1245	0
193	20241021	171700	40357386	1245	1245	1245	1245	0
194	20241021	171600	40357386	1245	1245	1245	1245	0
195	20241021	171500	40357386	1245	1245	1245	1245	0
196	20241021	171400	40357386	1245	1245	1245	1245	0
197	20241021	171300	40357386	1245	1245	1245	1245	0
198	20241021	171200	40357386	1245	1245	1245	1245	0
199	20241021	171100	40357386	1245	1245	1245	1245	0
200	20241021	171000	40357386	1245	1245	1245	1245	0
201	20241021	170900	40357386	1245	1245	1245	1245	0
202	20241021	170800	40357386	1245	1245	1245	1245	0
203	20241021	170700	40357386	1245	1245	1245	1245	0
204	20241021	170600	40357386	1245	1245	1245	1245	0
205	20241021	170500	40357386	1245	1245	1245	1245	0
206	20241021	170400	40357386	1245	1245	1245	1245	0
207	20241021	170300	40357386	1245	1245	1245	1245	0
208	20241021	170200	40357386	1245	1245	1245	1245	0
209	20241021	170100	40357386	1245	1245	1245	1245	0
210	20241021	170000	40357386	1245	1245	1245	1245	0
211	20241021	165900	40357386	1245	1245	1245	1245	0
212	20241021	165800	40357386	1245	1245	1245	1245	65
213	20241021	165700	40357386	1245	1245	1245	1245	0
214	20241021	165600	40357386	1245	1245	1245	1245	0
215	20241021	165500	40357386	1245	1245	1245	1245	0
216	20241021	165400	40357386	1245	1245	1245	1245	0
217	20241021	165300	40357386	1245	1245	1245	1245	0
218	20241021	165200	40357386	1245	1245	1245	1245	0
219	20241021	165100	40357386	1245	1245	1245	1245	0
220	20241021	165000	40357386	1245	1245	1245	1245	0
221	20241021	164900	40357386	1245	1245	1245	1245	0
222	20241021	164800	40357386	1245	1245	1245	1245	0
223	20241021	164700	40357386	1245	1245	1245	1245	0
224	20241021	164600	40357386	1245	1245	1245	1245	0
225	20241021	164500	40357386	1245	1245	1245	1245	0
226	20241021	164400	40357386	1245	1245	1245	1245	0
227	20241021	164300	40357386	1245	1245	1245	1245	0
228	20241021	164200	40357386	1245	1245	1245	1245	0
229	20241021	164100	40357386	1245	1245	1245	1245	0
230	20241021	164000	40357386	1245	1245	1245	1245	0
231	20241021	163900	40357386	1245	1245	1245	1245	0
232	20241021	163800	40357386	1245	1245	1245	1245	0
233	20241021	163700	40357386	1245	1245	1245	1245	0
234	20241021	163600	40357386	1245	1245	1245	1245	0
235	20241021	163500	40357386	1245	1245	1245	1245	0
236	20241021	163400	40357386	1245	1245	1245	1245	0
237	20241021	163300	40357386	1245	1245	1245	1245	0
238	20241021	163200	40357386	1245	1245	1245	1245	0
239	20241021	163100	40357386	1245	1245	1245	1245	0
240	20241021	163000	40357386	1245	1245	1245	1245	0
241	20241021	162900	40357386	1245	1245	1245	1245	0
242	20241021	162800	40357386	1245	1245	1245	1245	65
243	20241021	162700	40357386	1245	1245	1245	1245	0
244	20241021	162600	40357386	1245	1245	1245	1245	0
245	20241021	162500	40357386	1245	1245	1245	1245	0
246	20241021	162400	40357386	1245	1245	1245	1245	0
247	20241021	162300	40357386	1245	1245	1245	1245	0
248	20241021	162200	40357386	1245	1245	1245	1245	0
249	20241021	162100	40357386	1245	1245	1245	1245	0
250	20241021	162000	40357386	1245	1245	1245	1245	0
251	20241021	161900	40357386	1245	1245	1245	1245	0
252	20241021	161800	40357386	1245	1245	1245	1245	0
253	20241021	161700	40357386	1245	1245	1245	1245	0
254	20241021	161600	40357386	1245	1245	1245	1245	0
255	20241021	161500	40357386	1245	1245	1245	1245	0
256	20241021	161400	40357386	1245	1245	1245	1245	0
257	20241021	161300	40357386	1245	1245	1245	1245	0
258	20241021	161200	40357386	1245	1245	1245	1245	0
259	20241021	161100	40357386	1245	1245	1245	1245	0
260	20241021	161000	40357386	1245	1245	1245	1245	0
261	20241021	160900	40357386	1245	1245	1245	1245	0
262	20241021	160800	40357386	1245	1245	1245	1245	0
263	20241021	160700	40357386	1245	1245	1245	1245	0
264	20241021	160600	40357386	1245	1245	1245	1245	0
265	20241021	160500	40357386	1245	1245	1245	1245	0
266	20241021	160400	40357386	1245	1245	1245	1245	0
267	20241021	160300	40357386	1245	1245	1245	1245	0
268	20241021	160200	40357386	1245	1245	1245	1245	0
269	20241021	160100	40357386	1245	1245	1245	1245	0
270	20241021	160000	40357386	1245	1245	1245	1245	0
271	20241021	155900	40357386	1245	1245	1245	1245	0
272	20241021	155800	40357386	1245	1245	1245	1245	65
273	20241021	155700	40357386	1245	1245	1245	1245	0
274	20241021	155600	40357386	1245	1245	1245	1245	0
275	20241021	155500	40357386	1245	1245	1245	1245	0
276	20241021	155400	40357386	1245	1245	1245	1245	0
277	20241021	155300	40357386	1245	1245	1245	1245	0
278	20241021	155200	40357386	1245	1245	1245	1245	0
279	20241021	155100	40357386	1245	1245	1245	1245	0
280	20241021	155000	40357386	1245	1245	1245	1245	0
281	20241021	154900	40357386	1245	1245	1245	1245	0
282	20241021	154800	40357386	1245	1245	1245	1245	0
283	20241021	154700	40357386	1245	1245	1245	1245	0
284	20241021	154600	40357386	1245	1245	1245	1245	0
285	20241021	154500	40357386	1245	1245	1245	1245	0
286	20241021	154400	40357386	1245	1245	1245	1245	0
287	20241021	154300	40357386	1245	1245	1245	1245	0
288	20241021	154200	40357386	1245	1245	1245	1245	0
289	20241021	154100	40357386	1245	1245	1245	1245	0
290	20241021	154000	40357386	1245	1245	1245	1245	0
291	20241021	153900	40357386	1245	1245	1245	1245	0
292	20241021	153800	40357386	1245	1245	1245	1245	0
293	20241021	153700	40357386	1245	1245	1245	1245	0
294	20241021	153600	40357386	1245	1245	1245	1245	0
295	20241021	153500	40357386	1245	1245	1245	1245	0
296	20241021	153400	40357386	1245	1245	1245	1245	0
297	20241021	153300	40357386	1245	1245	1245	1245	0
298	20241021	153200	40357386	1245	1245	1245	1245	0
299	20241021	153100	40357386	1245	1245	1245	1245	0
300	20241021	153000	40357386	1245	1245	1245	1245	65
301	20241021	152900	40276461	1249	1249	1249	1249	0
302	20241021	152800	40276461	1249	1249	1249	1249	0
303	20241021	152700	40276461	1249	1249	1249	1249	0
304	20241021	152600	40276461	1249	1249	1249	1249	0
305	20241021	152500	40276461	1249	1249	1249	1249	0
306	20241021	152400	40276461	1249	1249	1249	1249	0
307	20241021	152300	40276461	1249	1249	1249	1249	0
308	20241021	152200	40276461	1249	1249	1249	1249	0
309	20241021	152100	40276461	1249	1249	1249	1249	0
310	20241021	152000	40276461	1249	1249	1249	1249	0
311	20241021	151900	40276461	1249	1249	1249	1249	12
312	20241021	151800	40261473	1249	1249	1249	1249	0
313	20241021	151700	40261473	1249	1249	1249	1249	0
314	20241021	151600	40261473	1249	1249	1249	1249	0
315	20241021	151500	40261473	1249	1248	1249	1248	12
316	20241021	151400	40246495	1250	1250	1250	1250	0
317	20241021	151300	40246495	1250	1250	1250	1250	0
318	20241021	151200	40246495	1250	1250	1250	1250	0
319	20241021	151100	40246495	1250	1250	1250	1250	0
320	20241021	151000	40246495	1250	1250	1250	1250	0
321	20241021	150900	40246495	1250	1250	1250	1250	0
322	20241021	150800	40246495	1250	1250	1250	1250	0
323	20241021	150700	40246495	1250	1250	1250	1250	0
324	20241021	150600	40246495	1250	1250	1250	1250	0
325	20241021	150500	40246495	1250	1250	1250	1250	0
326	20241021	150400	40246495	1250	1250	1250	1250	0
327	20241021	150300	40246495	1250	1250	1250	1250	0
328	20241021	150200	40246495	1250	1250	1250	1250	0
329	20241021	150100	40246495	1250	1250	1250	1250	0
330	20241021	150000	40246495	1250	1250	1250	1250	0
331	20241021	145900	40246495	1250	1250	1250	1250	0
332	20241021	145800	40246495	1250	1250	1250	1250	0
333	20241021	145700	40246495	1250	1250	1250	1250	0
334	20241021	145600	40246495	1250	1250	1250	1250	0
335	20241021	145500	40246495	1250	1250	1250	1250	0
336	20241021	145400	40246495	1250	1248	1250	1248	3
337	20241021	145300	40242748	1249	1249	1249	1249	25
338	20241021	145200	40211523	1250	1241	1250	1241	2624
339	20241021	145100	36942876	1240	1240	1240	1240	2184
340	20241021	145000	34234716	1240	1240	1240	1240	0
341	20241021	144900	34234716	1240	1240	1240	1240	0
342	20241021	144800	34234716	1240	1240	1240	1240	0
343	20241021	144700	34234716	1240	1240	1240	1240	0
344	20241021	144600	34234716	1240	1240	1240	1240	0
345	20241021	144500	34234716	1240	1240	1240	1240	0
346	20241021	144400	34234716	1240	1240	1240	1240	0
347	20241021	144300	34234716	1240	1240	1240	1240	0
348	20241021	144200	34234716	1240	1240	1240	1240	0
349	20241021	144100	34234716	1240	1240	1240	1240	0
350	20241021	144000	34234716	1240	1240	1240	1240	62
351	20241021	143900	34157836	1240	1240	1240	1240	0
352	20241021	143800	34157836	1240	1240	1240	1240	0
353	20241021	143700	34157836	1240	1240	1240	1240	0
354	20241021	143600	34157836	1240	1240	1240	1240	0
355	20241021	143500	34157836	1240	1240	1240	1240	0
356	20241021	143400	34157836	1240	1240	1240	1240	0
357	20241021	143300	34157836	1240	1240	1240	1240	0
358	20241021	143200	34157836	1240	1235	1240	1232	1000
359	20241021	143100	32924197	1239	1239	1239	1239	0
360	20241021	143000	32924197	1239	1239	1239	1239	0
361	20241021	142900	32924197	1239	1239	1239	1239	0
362	20241021	142800	32924197	1239	1239	1239	1239	0
363	20241021	142700	32924197	1239	1239	1239	1239	0
364	20241021	142600	32924197	1239	1239	1239	1239	0
365	20241021	142500	32924197	1239	1239	1239	1239	0
366	20241021	142400	32924197	1239	1239	1239	1239	1
367	20241021	142300	32922958	1240	1240	1240	1240	0
368	20241021	142200	32922958	1240	1240	1240	1240	0
369	20241021	142100	32922958	1240	1240	1240	1240	0
370	20241021	142000	32922958	1240	1240	1240	1240	0
371	20241021	141900	32922958	1240	1240	1240	1240	0
372	20241021	141800	32922958	1240	1240	1240	1240	0
373	20241021	141700	32922958	1240	1240	1240	1240	1000
374	20241021	141600	31682958	1240	1240	1240	1240	0
375	20241021	141500	31682958	1240	1240	1240	1240	0
376	20241021	141400	31682958	1240	1240	1240	1240	1
377	20241021	141300	31681718	1234	1234	1234	1234	0
378	20241021	141200	31681718	1234	1234	1234	1234	0
379	20241021	141100	31681718	1234	1239	1239	1234	646
380	20241021	141000	30884240	1240	1240	1240	1240	403
381	20241021	140900	30384520	1240	1240	1240	1240	0
382	20241021	140800	30384520	1240	1240	1240	1240	0
383	20241021	140700	30384520	1240	1240	1240	1240	0
384	20241021	140600	30384520	1240	1240	1240	1240	0
385	20241021	140500	30384520	1240	1240	1240	1240	0
386	20241021	140400	30384520	1240	1240	1240	1240	0
387	20241021	140300	30384520	1240	1240	1240	1240	0
388	20241021	140200	30384520	1240	1240	1240	1240	0
389	20241021	140100	30384520	1240	1240	1240	1240	0
390	20241021	140000	30384520	1240	1240	1240	1240	0
391	20241021	135900	30384520	1240	1240	1240	1240	0
392	20241021	135800	30384520	1240	1240	1240	1240	0
393	20241021	135700	30384520	1240	1240	1240	1240	0
394	20241021	135600	30384520	1240	1240	1240	1240	0
395	20241021	135500	30384520	1240	1240	1240	1240	0
396	20241021	135400	30384520	1240	1240	1240	1240	0
397	20241021	135300	30384520	1240	1240	1240	1240	0
398	20241021	135200	30384520	1240	1240	1240	1240	0
399	20241021	135100	30384520	1240	1240	1240	1240	10
400	20241021	135000	30372120	1240	1240	1240	1240	0
401	20241021	134900	30372120	1240	1240	1240	1240	0
402	20241021	134800	30372120	1240	1240	1240	1240	0
403	20241021	134700	30372120	1240	1240	1240	1240	0
404	20241021	134600	30372120	1240	1240	1240	1240	0
405	20241021	134500	30372120	1240	1240	1240	1240	0
406	20241021	134400	30372120	1240	1240	1240	1240	0
407	20241021	134300	30372120	1240	1240	1240	1240	0
408	20241021	134200	30372120	1240	1240	1240	1240	0
409	20241021	134100	30372120	1240	1240	1240	1240	160
410	20241021	134000	30173720	1240	1240	1240	1240	0
411	20241021	133900	30173720	1240	1240	1240	1240	0
412	20241021	133800	30173720	1240	1240	1240	1240	0
413	20241021	133700	30173720	1240	1240	1240	1240	0
414	20241021	133600	30173720	1240	1240	1240	1240	0
415	20241021	133500	30173720	1240	1240	1240	1240	0
416	20241021	133400	30173720	1240	1240	1240	1240	1
417	20241021	133300	30172480	1239	1239	1239	1239	6
418	20241021	133200	30165046	1240	1240	1240	1240	0
419	20241021	133100	30165046	1240	1240	1240	1240	0
420	20241021	133000	30165046	1240	1240	1240	1240	0
421	20241021	132900	30165046	1240	1240	1240	1240	0
422	20241021	132800	30165046	1240	1240	1240	1240	0
423	20241021	132700	30165046	1240	1239	1240	1239	11
424	20241021	132600	30151416	1238	1238	1238	1238	0
425	20241021	132500	30151416	1238	1238	1238	1238	0
426	20241021	132400	30151416	1238	1238	1238	1238	100
427	20241021	132300	30027616	1239	1239	1239	1239	0
428	20241021	132200	30027616	1239	1239	1239	1239	0
429	20241021	132100	30027616	1239	1239	1239	1239	0
430	20241021	132000	30027616	1239	1239	1239	1239	100
431	20241021	131900	29903716	1239	1239	1239	1239	0
432	20241021	131800	29903716	1239	1239	1239	1239	0
433	20241021	131700	29903716	1239	1239	1239	1239	0
434	20241021	131600	29903716	1239	1239	1239	1239	1
435	20241021	131500	29902477	1239	1239	1239	1239	0
436	20241021	131400	29902477	1239	1239	1239	1239	50
437	20241021	131300	29840527	1240	1240	1240	1240	1
438	20241021	131200	29839287	1239	1239	1239	1239	0
439	20241021	131100	29839287	1239	1239	1239	1239	0
440	20241021	131000	29839287	1239	1239	1239	1239	0
441	20241021	130900	29839287	1239	1239	1239	1239	2
442	20241021	130800	29836809	1240	1240	1240	1240	1
443	20241021	130700	29835569	1240	1239	1240	1239	49
444	20241021	130600	29774857	1239	1239	1239	1239	0
445	20241021	130500	29774857	1239	1239	1239	1239	0
446	20241021	130400	29774857	1239	1239	1239	1239	0
447	20241021	130300	29774857	1239	1239	1239	1239	1
448	20241021	130200	29773618	1235	1235	1235	1235	18
449	20241021	130100	29751388	1235	1235	1235	1235	0
450	20241021	130000	29751388	1235	1235	1235	1235	0
451	20241021	125900	29751388	1235	1235	1235	1235	0
452	20241021	125800	29751388	1235	1236	1236	1235	317
453	20241021	125700	29359851	1239	1239	1239	1239	0
454	20241021	125600	29359851	1239	1239	1239	1239	0
455	20241021	125500	29359851	1239	1239	1239	1239	0
456	20241021	125400	29359851	1239	1239	1239	1239	0
457	20241021	125300	29359851	1239	1239	1239	1239	0
458	20241021	125200	29359851	1239	1239	1239	1239	0
459	20241021	125100	29359851	1239	1239	1239	1239	0
460	20241021	125000	29359851	1239	1239	1239	1239	0
461	20241021	124900	29359851	1239	1239	1239	1239	0
462	20241021	124800	29359851	1239	1239	1239	1239	0
463	20241021	124700	29359851	1239	1239	1239	1239	0
464	20241021	124600	29359851	1239	1239	1239	1239	0
465	20241021	124500	29359851	1239	1239	1239	1239	0
466	20241021	124400	29359851	1239	1239	1239	1239	0
467	20241021	124300	29359851	1239	1239	1239	1239	0
468	20241021	124200	29359851	1239	1235	1239	1235	181
469	20241021	124100	29136312	1235	1235	1235	1235	0
470	20241021	124000	29136312	1235	1235	1235	1235	0
471	20241021	123900	29136312	1235	1235	1235	1235	0
472	20241021	123800	29136312	1235	1235	1235	1235	0
473	20241021	123700	29136312	1235	1235	1235	1235	0
474	20241021	123600	29136312	1235	1235	1235	1235	0
475	20241021	123500	29136312	1235	1235	1235	1235	0
476	20241021	123400	29136312	1235	1235	1235	1235	0
477	20241021	123300	29136312	1235	1235	1235	1235	15
478	20241021	123200	29117787	1239	1239	1239	1239	0
479	20241021	123100	29117787	1239	1239	1239	1239	0
480	20241021	123000	29117787	1239	1239	1239	1239	0
481	20241021	122900	29117787	1239	1239	1239	1239	0
482	20241021	122800	29117787	1239	1239	1239	1239	0
483	20241021	122700	29117787	1239	1239	1239	1239	0
484	20241021	122600	29117787	1239	1239	1239	1239	0
485	20241021	122500	29117787	1239	1239	1239	1239	0
486	20241021	122400	29117787	1239	1239	1239	1239	0
487	20241021	122300	29117787	1239	1239	1239	1239	15
488	20241021	122200	29099202	1239	1239	1239	1239	0
489	20241021	122100	29099202	1239	1239	1239	1239	100
490	20241021	122000	28975302	1235	1235	1235	1235	0
491	20241021	121900	28975302	1235	1235	1235	1235	0
492	20241021	121800	28975302	1235	1235	1235	1235	0
493	20241021	121700	28975302	1235	1235	1235	1235	0
494	20241021	121600	28975302	1235	1235	1235	1235	0
495	20241021	121500	28975302	1235	1235	1235	1235	0
496	20241021	121400	28975302	1235	1235	1235	1235	14
497	20241021	121300	28958012	1235	1235	1235	1235	9
498	20241021	121200	28946897	1239	1239	1239	1239	0
499	20241021	121100	28946897	1239	1239	1239	1239	0
500	20241021	121000	28946897	1239	1239	1239	1239	110
501	20241021	120900	28810607	1239	1237	1240	1237	3120
502	20241021	120800	24946112	1237	1237	1237	1237	0
503	20241021	120700	24946112	1237	1237	1237	1237	0
504	20241021	120600	24946112	1237	1237	1237	1237	0
505	20241021	120500	24946112	1237	1237	1237	1237	0
506	20241021	120400	24946112	1237	1237	1237	1237	0
507	20241021	120300	24946112	1237	1237	1237	1237	0
508	20241021	120200	24946112	1237	1237	1237	1237	0
509	20241021	120100	24946112	1237	1237	1237	1237	54
510	20241021	120000	24879314	1237	1235	1237	1235	2
511	20241021	115900	24876842	1235	1235	1235	1235	0
512	20241021	115800	24876842	1235	1235	1235	1235	0
513	20241021	115700	24876842	1235	1235	1235	1235	1
514	20241021	115600	24875607	1237	1237	1237	1237	0
515	20241021	115500	24875607	1237	1237	1237	1237	0
516	20241021	115400	24875607	1237	1237	1237	1237	0
517	20241021	115300	24875607	1237	1237	1237	1237	0
518	20241021	115200	24875607	1237	1237	1237	1237	0
519	20241021	115100	24875607	1237	1237	1237	1237	0
520	20241021	115000	24875607	1237	1237	1237	1237	0
521	20241021	114900	24875607	1237	1237	1237	1237	0
522	20241021	114800	24875607	1237	1237	1237	1237	2
523	20241021	114700	24873133	1235	1235	1235	1235	0
524	20241021	114600	24873133	1235	1235	1235	1235	0
525	20241021	114500	24873133	1235	1235	1235	1235	0
526	20241021	114400	24873133	1235	1235	1235	1235	0
527	20241021	114300	24873133	1235	1235	1235	1235	0
528	20241021	114200	24873133	1235	1235	1235	1235	0
529	20241021	114100	24873133	1235	1235	1235	1235	0
530	20241021	114000	24873133	1235	1235	1235	1235	0
531	20241021	113900	24873133	1235	1235	1235	1235	9
532	20241021	113800	24862018	1235	1235	1235	1235	1
533	20241021	113700	24860783	1239	1239	1239	1239	0
534	20241021	113600	24860783	1239	1239	1239	1239	807
535	20241021	113500	23860910	1239	1239	1239	1239	0
536	20241021	113400	23860910	1239	1239	1239	1239	0
537	20241021	113300	23860910	1239	1239	1239	1239	0
538	20241021	113200	23860910	1239	1239	1239	1239	0
539	20241021	113100	23860910	1239	1239	1239	1239	0
540	20241021	113000	23860910	1239	1239	1239	1239	0
541	20241021	112900	23860910	1239	1239	1239	1239	0
542	20241021	112800	23860910	1239	1239	1239	1239	0
543	20241021	112700	23860910	1239	1239	1239	1239	0
544	20241021	112600	23860910	1239	1239	1239	1239	0
545	20241021	112500	23860910	1239	1239	1239	1239	0
546	20241021	112400	23860910	1239	1239	1239	1239	0
547	20241021	112300	23860910	1239	1238	1239	1238	5
548	20241021	112200	23854716	1230	1230	1230	1230	0
549	20241021	112100	23854716	1230	1230	1230	1230	1
550	20241021	112000	23853486	1239	1239	1239	1239	1
551	20241021	111900	23852247	1239	1239	1239	1239	0
552	20241021	111800	23852247	1239	1239	1239	1239	0
553	20241021	111700	23852247	1239	1239	1239	1239	0
554	20241021	111600	23852247	1239	1239	1239	1239	0
555	20241021	111500	23852247	1239	1239	1239	1239	0
556	20241021	111400	23852247	1239	1239	1239	1239	0
557	20241021	111300	23852247	1239	1239	1239	1239	0
558	20241021	111200	23852247	1239	1239	1239	1239	0
559	20241021	111100	23852247	1239	1239	1239	1239	100
560	20241021	111000	23728347	1239	1239	1239	1239	0
561	20241021	110900	23728347	1239	1239	1239	1239	0
562	20241021	110800	23728347	1239	1239	1239	1239	0
563	20241021	110700	23728347	1239	1239	1239	1239	4
564	20241021	110600	23723391	1239	1239	1239	1239	1
565	20241021	110500	23722152	1239	1239	1239	1239	0
566	20241021	110400	23722152	1239	1227	1239	1227	4663
567	20241021	110300	18000639	1227	1227	1227	1227	1283
568	20241021	110200	16426398	1226	1227	1227	1226	10
569	20241021	110100	16414129	1227	1233	1233	1225	5227
570	20241021	110000	9980919	1234	1238	1238	1234	3287
571	20241021	105900	5917727	1239	1239	1239	1239	0
572	20241021	105800	5917727	1239	1239	1239	1239	125
573	20241021	105700	5762852	1240	1239	1240	1239	64
574	20241021	105600	5683549	1239	1239	1240	1239	26
575	20241021	105500	5651333	1239	1239	1239	1239	3
576	20241021	105400	5647616	1240	1240	1240	1240	22
577	20241021	105300	5620336	1240	1240	1240	1240	0
578	20241021	105200	5620336	1240	1240	1240	1240	0
579	20241021	105100	5620336	1240	1240	1240	1240	0
580	20241021	105000	5620336	1240	1240	1240	1240	0
581	20241021	104900	5620336	1240	1239	1240	1237	240
582	20241021	104800	5323320	1240	1240	1240	1240	9
583	20241021	104700	5312160	1240	1240	1240	1240	0
584	20241021	104600	5312160	1240	1240	1240	1240	5
585	20241021	104500	5305960	1240	1240	1240	1240	0
586	20241021	104400	5305960	1240	1240	1240	1240	0
587	20241021	104300	5305960	1240	1240	1240	1240	0
588	20241021	104200	5305960	1240	1240	1240	1240	0
589	20241021	104100	5305960	1240	1240	1240	1240	0
590	20241021	104000	5305960	1240	1240	1240	1240	0
591	20241021	103900	5305960	1240	1240	1240	1240	0
592	20241021	103800	5305960	1240	1240	1240	1240	0
593	20241021	103700	5305960	1240	1240	1240	1240	0
594	20241021	103600	5305960	1240	1240	1240	1240	0
595	20241021	103500	5305960	1240	1240	1240	1240	0
596	20241021	103400	5305960	1240	1240	1240	1240	999
597	20241021	103300	4067200	1239	1239	1239	1239	100
598	20241021	103200	3943300	1239	1239	1239	1239	309
599	20241021	103100	3560449	1239	1239	1239	1239	1
600	20241021	103000	3559210	1235	1235	1235	1235	0
601	20241021	102900	3559210	1235	1235	1235	1235	33
602	20241021	102800	3518455	1240	1240	1240	1240	0
603	20241021	102700	3518455	1240	1240	1240	1240	0
604	20241021	102600	3518455	1240	1240	1240	1240	22
605	20241021	102500	3491175	1240	1240	1240	1240	40
606	20241021	102400	3441575	1235	1235	1235	1235	0
607	20241021	102300	3441575	1235	1235	1235	1235	20
608	20241021	102200	3416875	1233	1233	1233	1233	0
609	20241021	102100	3416875	1233	1233	1233	1233	0
610	20241021	102000	3416875	1233	1233	1233	1233	0
611	20241021	101900	3416875	1233	1234	1234	1233	694
612	20241021	101800	2560481	1234	1240	1240	1234	13
613	20241021	101700	2544423	1241	1241	1241	1241	0
614	20241021	101600	2544423	1241	1241	1241	1241	0
615	20241021	101500	2544423	1241	1241	1241	1241	0
616	20241021	101400	2544423	1241	1241	1241	1241	0
617	20241021	101300	2544423	1241	1241	1241	1241	0
618	20241021	101200	2544423	1241	1241	1241	1241	7
619	20241021	101100	2535736	1240	1240	1240	1240	1
620	20241021	101000	2534496	1241	1241	1241	1241	0
621	20241021	100900	2534496	1241	1241	1241	1241	25
622	20241021	100800	2503471	1241	1241	1241	1241	3
623	20241021	100700	2499748	1241	1241	1241	1241	1
624	20241021	100600	2498507	1241	1241	1241	1241	0
625	20241021	100500	2498507	1241	1241	1241	1241	0
626	20241021	100400	2498507	1241	1241	1241	1241	0
627	20241021	100300	2498507	1241	1241	1241	1241	7
628	20241021	100200	2489820	1241	1241	1241	1241	0
629	20241021	100100	2489820	1241	1241	1241	1241	0
630	20241021	100000	2489820	1241	1241	1241	1241	0
631	20241021	095900	2489820	1241	1241	1241	1241	0
632	20241021	095800	2489820	1241	1241	1241	1241	1
633	20241021	095700	2488579	1241	1241	1241	1241	3
634	20241021	095600	2484856	1241	1241	1241	1241	1
635	20241021	095500	2483615	1239	1239	1239	1239	0
636	20241021	095400	2483615	1239	1239	1239	1239	0
637	20241021	095300	2483615	1239	1239	1239	1239	0
638	20241021	095200	2483615	1239	1239	1239	1239	0
639	20241021	095100	2483615	1239	1239	1239	1239	0
640	20241021	095000	2483615	1239	1240	1240	1239	3
641	20241021	094900	2479897	1241	1241	1241	1241	0
642	20241021	094800	2479897	1241	1241	1241	1241	2
643	20241021	094700	2477415	1241	1241	1241	1241	0
644	20241021	094600	2477415	1241	1241	1241	1241	7
645	20241021	094500	2468728	1241	1241	1241	1241	1
646	20241021	094400	2467487	1241	1241	1241	1241	1
647	20241021	094300	2466246	1241	1241	1241	1241	0
648	20241021	094200	2466246	1241	1241	1241	1241	0
649	20241021	094100	2466246	1241	1241	1241	1241	2
650	20241021	094000	2463764	1241	1241	1241	1241	0
651	20241021	093900	2463764	1241	1241	1241	1241	1
652	20241021	093800	2462523	1234	1234	1234	1234	0
653	20241021	093700	2462523	1234	1234	1234	1234	0
654	20241021	093600	2462523	1234	1235	1235	1234	80
655	20241021	093500	2363743	1241	1241	1241	1241	0
656	20241021	093400	2363743	1241	1241	1241	1241	105
657	20241021	093300	2233438	1235	1237	1237	1235	600
658	20241021	093200	1492038	1241	1241	1241	1241	0
659	20241021	093100	1492038	1241	1241	1241	1241	0
660	20241021	093000	1492038	1241	1241	1241	1241	23
661	20241021	092900	1463495	1241	1241	1241	1241	0
662	20241021	092800	1463495	1241	1241	1241	1241	0
663	20241021	092700	1463495	1241	1241	1241	1241	0
664	20241021	092600	1463495	1241	1241	1241	1241	0
665	20241021	092500	1463495	1241	1241	1241	1241	0
666	20241021	092400	1463495	1241	1241	1241	1241	0
667	20241021	092300	1463495	1241	1241	1241	1241	0
668	20241021	092200	1463495	1241	1241	1241	1241	0
669	20241021	092100	1463495	1241	1241	1241	1241	215
670	20241021	092000	1196680	1241	1241	1241	1241	0
671	20241021	091900	1196680	1241	1241	1241	1241	0
672	20241021	091800	1196680	1241	1241	1241	1241	2
673	20241021	091700	1194198	1235	1235	1235	1235	0
674	20241021	091600	1194198	1235	1235	1235	1235	0
675	20241021	091500	1194198	1235	1235	1235	1235	0
676	20241021	091400	1194198	1235	1235	1235	1235	0
677	20241021	091300	1194198	1235	1235	1235	1235	315
678	20241021	091200	805173	1235	1240	1240	1235	129
679	20241021	091100	645782	1247	1247	1247	1247	0
680	20241021	091000	645782	1247	1247	1247	1247	11
681	20241021	090900	632065	1247	1247	1247	1247	5
682	20241021	090800	625830	1248	1248	1248	1248	0
683	20241021	090700	625830	1248	1249	1249	1248	108
684	20241021	090600	490948	1249	1249	1249	1249	0
685	20241021	090500	490948	1249	1249	1249	1249	36
686	20241021	090400	445984	1232	1232	1232	1232	0
687	20241021	090300	445984	1232	1232	1232	1232	0
688	20241021	090200	445984	1232	1232	1232	1232	0
689	20241021	090100	445984	1232	1232	1232	1232	0
690	20241021	090000	445984	1232	1232	1232	1232	362