KissMeData/052860/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193500	39280263	1656	1656	1656	1656	3020
3	20241021	193400	39280263	1656	1656	1656	1656	0
4	20241021	193300	39280263	1656	1656	1656	1656	0
5	20241021	193200	39280263	1656	1656	1656	1656	0
6	20241021	193100	39280263	1656	1656	1656	1656	0
7	20241021	193000	39280263	1656	1656	1656	1656	0
8	20241021	192900	39280263	1656	1656	1656	1656	0
9	20241021	192800	39280263	1656	1656	1656	1656	0
10	20241021	192700	39280263	1656	1656	1656	1656	0
11	20241021	192600	39280263	1656	1656	1656	1656	0
12	20241021	192500	39280263	1656	1656	1656	1656	0
13	20241021	192400	39280263	1656	1656	1656	1656	0
14	20241021	192300	39280263	1656	1656	1656	1656	0
15	20241021	192200	39280263	1656	1656	1656	1656	0
16	20241021	192100	39280263	1656	1656	1656	1656	0
17	20241021	192000	39280263	1656	1656	1656	1656	0
18	20241021	191900	39280263	1656	1656	1656	1656	0
19	20241021	191800	39280263	1656	1656	1656	1656	0
20	20241021	191700	39280263	1656	1656	1656	1656	0
21	20241021	191600	39280263	1656	1656	1656	1656	0
22	20241021	191500	39280263	1656	1656	1656	1656	0
23	20241021	191400	39280263	1656	1656	1656	1656	0
24	20241021	191300	39280263	1656	1656	1656	1656	0
25	20241021	191200	39280263	1656	1656	1656	1656	0
26	20241021	191100	39280263	1656	1656	1656	1656	0
27	20241021	191000	39280263	1656	1656	1656	1656	0
28	20241021	190900	39280263	1656	1656	1656	1656	0
29	20241021	190800	39280263	1656	1656	1656	1656	0
30	20241021	190700	39280263	1656	1656	1656	1656	0
31	20241021	190600	39280263	1656	1656	1656	1656	0
32	20241021	190500	39280263	1656	1656	1656	1656	3020
33	20241021	190400	39280263	1656	1656	1656	1656	0
34	20241021	190300	39280263	1656	1656	1656	1656	0
35	20241021	190200	39280263	1656	1656	1656	1656	0
36	20241021	190100	39280263	1656	1656	1656	1656	0
37	20241021	190000	39280263	1656	1656	1656	1656	0
38	20241021	185900	39280263	1656	1656	1656	1656	0
39	20241021	185800	39280263	1656	1656	1656	1656	0
40	20241021	185700	39280263	1656	1656	1656	1656	0
41	20241021	185600	39280263	1656	1656	1656	1656	0
42	20241021	185500	39280263	1656	1656	1656	1656	0
43	20241021	185400	39280263	1656	1656	1656	1656	0
44	20241021	185300	39280263	1656	1656	1656	1656	0
45	20241021	185200	39280263	1656	1656	1656	1656	0
46	20241021	185100	39280263	1656	1656	1656	1656	0
47	20241021	185000	39280263	1656	1656	1656	1656	0
48	20241021	184900	39280263	1656	1656	1656	1656	0
49	20241021	184800	39280263	1656	1656	1656	1656	0
50	20241021	184700	39280263	1656	1656	1656	1656	0
51	20241021	184600	39280263	1656	1656	1656	1656	0
52	20241021	184500	39280263	1656	1656	1656	1656	0
53	20241021	184400	39280263	1656	1656	1656	1656	0
54	20241021	184300	39280263	1656	1656	1656	1656	0
55	20241021	184200	39280263	1656	1656	1656	1656	0
56	20241021	184100	39280263	1656	1656	1656	1656	0
57	20241021	184000	39280263	1656	1656	1656	1656	0
58	20241021	183900	39280263	1656	1656	1656	1656	0
59	20241021	183800	39280263	1656	1656	1656	1656	0
60	20241021	183700	39280263	1656	1656	1656	1656	0
61	20241021	183600	39280263	1656	1656	1656	1656	0
62	20241021	183500	39280263	1656	1656	1656	1656	3020
63	20241021	183400	39280263	1656	1656	1656	1656	0
64	20241021	183300	39280263	1656	1656	1656	1656	0
65	20241021	183200	39280263	1656	1656	1656	1656	0
66	20241021	183100	39280263	1656	1656	1656	1656	0
67	20241021	183000	39280263	1656	1656	1656	1656	0
68	20241021	182900	39280263	1656	1656	1656	1656	0
69	20241021	182800	39280263	1656	1656	1656	1656	0
70	20241021	182700	39280263	1656	1656	1656	1656	0
71	20241021	182600	39280263	1656	1656	1656	1656	0
72	20241021	182500	39280263	1656	1656	1656	1656	0
73	20241021	182400	39280263	1656	1656	1656	1656	0
74	20241021	182300	39280263	1656	1656	1656	1656	0
75	20241021	182200	39280263	1656	1656	1656	1656	0
76	20241021	182100	39280263	1656	1656	1656	1656	0
77	20241021	182000	39280263	1656	1656	1656	1656	0
78	20241021	181900	39280263	1656	1656	1656	1656	0
79	20241021	181800	39280263	1656	1656	1656	1656	0
80	20241021	181700	39280263	1656	1656	1656	1656	0
81	20241021	181600	39280263	1656	1656	1656	1656	0
82	20241021	181500	39280263	1656	1656	1656	1656	0
83	20241021	181400	39280263	1656	1656	1656	1656	0
84	20241021	181300	39280263	1656	1656	1656	1656	0
85	20241021	181200	39280263	1656	1656	1656	1656	0
86	20241021	181100	39280263	1656	1656	1656	1656	0
87	20241021	181000	39280263	1656	1656	1656	1656	0
88	20241021	180900	39280263	1656	1656	1656	1656	0
89	20241021	180800	39280263	1656	1656	1656	1656	0
90	20241021	180700	39280263	1656	1656	1656	1656	0
91	20241021	180600	39280263	1656	1656	1656	1656	0
92	20241021	180500	39280263	1656	1656	1656	1656	3020
93	20241021	180400	39280263	1656	1656	1656	1656	0
94	20241021	180300	39280263	1656	1656	1656	1656	0
95	20241021	180200	39280263	1656	1656	1656	1656	0
96	20241021	180100	39280263	1656	1656	1656	1656	0
97	20241021	180000	39280263	1656	1656	1656	1656	0
98	20241021	175900	39280263	1656	1656	1656	1656	0
99	20241021	175800	39280263	1656	1656	1656	1656	0
100	20241021	175700	39280263	1656	1656	1656	1656	0
101	20241021	175600	39280263	1656	1656	1656	1656	0
102	20241021	175500	39280263	1656	1656	1656	1656	0
103	20241021	175400	39280263	1656	1656	1656	1656	0
104	20241021	175300	39280263	1656	1656	1656	1656	0
105	20241021	175200	39280263	1656	1656	1656	1656	0
106	20241021	175100	39280263	1656	1656	1656	1656	0
107	20241021	175000	39280263	1656	1656	1656	1656	0
108	20241021	174900	39280263	1656	1656	1656	1656	0
109	20241021	174800	39280263	1656	1656	1656	1656	0
110	20241021	174700	39280263	1656	1656	1656	1656	0
111	20241021	174600	39280263	1656	1656	1656	1656	0
112	20241021	174500	39280263	1656	1656	1656	1656	0
113	20241021	174400	39280263	1656	1656	1656	1656	0
114	20241021	174300	39280263	1656	1656	1656	1656	0
115	20241021	174200	39280263	1656	1656	1656	1656	0
116	20241021	174100	39280263	1656	1656	1656	1656	0
117	20241021	174000	39280263	1656	1656	1656	1656	0
118	20241021	173900	39280263	1656	1656	1656	1656	0
119	20241021	173800	39280263	1656	1656	1656	1656	0
120	20241021	173700	39280263	1656	1656	1656	1656	0
121	20241021	173600	39280263	1656	1656	1656	1656	0
122	20241021	173500	39280263	1656	1656	1656	1656	3020
123	20241021	173400	39280263	1656	1656	1656	1656	0
124	20241021	173300	39280263	1656	1656	1656	1656	0
125	20241021	173200	39280263	1656	1656	1656	1656	0
126	20241021	173100	39280263	1656	1656	1656	1656	0
127	20241021	173000	39280263	1656	1656	1656	1656	0
128	20241021	172900	39280263	1656	1656	1656	1656	0
129	20241021	172800	39280263	1656	1656	1656	1656	0
130	20241021	172700	39280263	1656	1656	1656	1656	0
131	20241021	172600	39280263	1656	1656	1656	1656	0
132	20241021	172500	39280263	1656	1656	1656	1656	0
133	20241021	172400	39280263	1656	1656	1656	1656	0
134	20241021	172300	39280263	1656	1656	1656	1656	0
135	20241021	172200	39280263	1656	1656	1656	1656	0
136	20241021	172100	39280263	1656	1656	1656	1656	0
137	20241021	172000	39280263	1656	1656	1656	1656	0
138	20241021	171900	39280263	1656	1656	1656	1656	0
139	20241021	171800	39280263	1656	1656	1656	1656	0
140	20241021	171700	39280263	1656	1656	1656	1656	0
141	20241021	171600	39280263	1656	1656	1656	1656	0
142	20241021	171500	39280263	1656	1656	1656	1656	0
143	20241021	171400	39280263	1656	1656	1656	1656	0
144	20241021	171300	39280263	1656	1656	1656	1656	0
145	20241021	171200	39280263	1656	1656	1656	1656	0
146	20241021	171100	39280263	1656	1656	1656	1656	0
147	20241021	171000	39280263	1656	1656	1656	1656	0
148	20241021	170900	39280263	1656	1656	1656	1656	0
149	20241021	170800	39280263	1656	1656	1656	1656	0
150	20241021	170700	39280263	1656	1656	1656	1656	0
151	20241021	170600	39280263	1656	1656	1656	1656	0
152	20241021	170500	39280263	1656	1656	1656	1656	3020
153	20241021	170400	39280263	1656	1656	1656	1656	0
154	20241021	170300	39280263	1656	1656	1656	1656	0
155	20241021	170200	39280263	1656	1656	1656	1656	0
156	20241021	170100	39280263	1656	1656	1656	1656	0
157	20241021	170000	39280263	1656	1656	1656	1656	0
158	20241021	165900	39280263	1656	1656	1656	1656	0
159	20241021	165800	39280263	1656	1656	1656	1656	0
160	20241021	165700	39280263	1656	1656	1656	1656	0
161	20241021	165600	39280263	1656	1656	1656	1656	0
162	20241021	165500	39280263	1656	1656	1656	1656	0
163	20241021	165400	39280263	1656	1656	1656	1656	0
164	20241021	165300	39280263	1656	1656	1656	1656	0
165	20241021	165200	39280263	1656	1656	1656	1656	0
166	20241021	165100	39280263	1656	1656	1656	1656	0
167	20241021	165000	39280263	1656	1656	1656	1656	0
168	20241021	164900	39280263	1656	1656	1656	1656	0
169	20241021	164800	39280263	1656	1656	1656	1656	0
170	20241021	164700	39280263	1656	1656	1656	1656	0
171	20241021	164600	39280263	1656	1656	1656	1656	0
172	20241021	164500	39280263	1656	1656	1656	1656	0
173	20241021	164400	39280263	1656	1656	1656	1656	0
174	20241021	164300	39280263	1656	1656	1656	1656	0
175	20241021	164200	39280263	1656	1656	1656	1656	0
176	20241021	164100	39280263	1656	1656	1656	1656	0
177	20241021	164000	39280263	1656	1656	1656	1656	0
178	20241021	163900	39280263	1656	1656	1656	1656	0
179	20241021	163800	39280263	1656	1656	1656	1656	0
180	20241021	163700	39280263	1656	1656	1656	1656	0
181	20241021	163600	39280263	1656	1656	1656	1656	0
182	20241021	163500	39280263	1656	1656	1656	1656	3020
183	20241021	163400	39280263	1656	1656	1656	1656	0
184	20241021	163300	39280263	1656	1656	1656	1656	0
185	20241021	163200	39280263	1656	1656	1656	1656	0
186	20241021	163100	39280263	1656	1656	1656	1656	0
187	20241021	163000	39280263	1656	1656	1656	1656	0
188	20241021	162900	39280263	1656	1656	1656	1656	0
189	20241021	162800	39280263	1656	1656	1656	1656	0
190	20241021	162700	39280263	1656	1656	1656	1656	0
191	20241021	162600	39280263	1656	1656	1656	1656	0
192	20241021	162500	39280263	1656	1656	1656	1656	0
193	20241021	162400	39280263	1656	1656	1656	1656	0
194	20241021	162300	39280263	1656	1656	1656	1656	0
195	20241021	162200	39280263	1656	1656	1656	1656	0
196	20241021	162100	39280263	1656	1656	1656	1656	0
197	20241021	162000	39280263	1656	1656	1656	1656	0
198	20241021	161900	39280263	1656	1656	1656	1656	0
199	20241021	161800	39280263	1656	1656	1656	1656	0
200	20241021	161700	39280263	1656	1656	1656	1656	0
201	20241021	161600	39280263	1656	1656	1656	1656	0
202	20241021	161500	39280263	1656	1656	1656	1656	0
203	20241021	161400	39280263	1656	1656	1656	1656	0
204	20241021	161300	39280263	1656	1656	1656	1656	0
205	20241021	161200	39280263	1656	1656	1656	1656	0
206	20241021	161100	39280263	1656	1656	1656	1656	0
207	20241021	161000	39280263	1656	1656	1656	1656	0
208	20241021	160900	39280263	1656	1656	1656	1656	0
209	20241021	160800	39280263	1656	1656	1656	1656	0
210	20241021	160700	39280263	1656	1656	1656	1656	0
211	20241021	160600	39280263	1656	1656	1656	1656	0
212	20241021	160500	39280263	1656	1656	1656	1656	3020
213	20241021	160400	39280263	1656	1656	1656	1656	0
214	20241021	160300	39280263	1656	1656	1656	1656	0
215	20241021	160200	39280263	1656	1656	1656	1656	0
216	20241021	160100	39280263	1656	1656	1656	1656	0
217	20241021	160000	39280263	1656	1656	1656	1656	0
218	20241021	155900	39280263	1656	1656	1656	1656	0
219	20241021	155800	39280263	1656	1656	1656	1656	0
220	20241021	155700	39280263	1656	1656	1656	1656	0
221	20241021	155600	39280263	1656	1656	1656	1656	0
222	20241021	155500	39280263	1656	1656	1656	1656	0
223	20241021	155400	39280263	1656	1656	1656	1656	0
224	20241021	155300	39280263	1656	1656	1656	1656	0
225	20241021	155200	39280263	1656	1656	1656	1656	0
226	20241021	155100	39280263	1656	1656	1656	1656	0
227	20241021	155000	39280263	1656	1656	1656	1656	0
228	20241021	154900	39280263	1656	1656	1656	1656	0
229	20241021	154800	39280263	1656	1656	1656	1656	0
230	20241021	154700	39280263	1656	1656	1656	1656	0
231	20241021	154600	39280263	1656	1656	1656	1656	0
232	20241021	154500	39280263	1656	1656	1656	1656	0
233	20241021	154400	39280263	1656	1656	1656	1656	0
234	20241021	154300	39280263	1656	1656	1656	1656	0
235	20241021	154200	39280263	1656	1656	1656	1656	0
236	20241021	154100	39280263	1656	1656	1656	1656	0
237	20241021	154000	39280263	1656	1656	1656	1656	0
238	20241021	153900	39280263	1656	1656	1656	1656	0
239	20241021	153800	39280263	1656	1656	1656	1656	0
240	20241021	153700	39280263	1656	1656	1656	1656	0
241	20241021	153600	39280263	1656	1656	1656	1656	0
242	20241021	153500	39280263	1656	1656	1656	1656	3020
243	20241021	153400	39280263	1656	1656	1656	1656	0
244	20241021	153300	39280263	1656	1656	1656	1656	0
245	20241021	153200	39280263	1656	1656	1656	1656	0
246	20241021	153100	39280263	1656	1656	1656	1656	0
247	20241021	153000	39280263	1656	1656	1656	1656	3020
248	20241021	152900	34279143	1653	1653	1653	1653	0
249	20241021	152800	34279143	1653	1653	1653	1653	0
250	20241021	152700	34279143	1653	1653	1653	1653	0
251	20241021	152600	34279143	1653	1653	1653	1653	0
252	20241021	152500	34279143	1653	1653	1653	1653	0
253	20241021	152400	34279143	1653	1653	1653	1653	0
254	20241021	152300	34279143	1653	1653	1653	1653	0
255	20241021	152200	34279143	1653	1653	1653	1653	0
256	20241021	152100	34279143	1653	1653	1653	1653	0
257	20241021	152000	34279143	1653	1653	1653	1653	0
258	20241021	151900	34279143	1653	1651	1653	1651	1750
259	20241021	151800	31388219	1650	1650	1650	1650	0
260	20241021	151700	31388219	1650	1650	1650	1650	0
261	20241021	151600	31388219	1650	1650	1650	1650	0
262	20241021	151500	31388219	1650	1649	1650	1649	500
263	20241021	151400	30563264	1649	1649	1649	1649	3
264	20241021	151300	30558317	1650	1650	1650	1650	0
265	20241021	151200	30558317	1650	1650	1650	1650	0
266	20241021	151100	30558317	1650	1650	1650	1650	0
267	20241021	151000	30558317	1650	1650	1650	1650	0
268	20241021	150900	30558317	1650	1650	1650	1650	0
269	20241021	150800	30558317	1650	1650	1650	1650	0
270	20241021	150700	30558317	1650	1650	1650	1650	0
271	20241021	150600	30558317	1650	1650	1650	1650	50
272	20241021	150500	30475817	1644	1645	1645	1644	500
273	20241021	150400	29653799	1650	1650	1650	1650	0
274	20241021	150300	29653799	1650	1650	1650	1650	0
275	20241021	150200	29653799	1650	1650	1650	1650	0
276	20241021	150100	29653799	1650	1650	1650	1650	0
277	20241021	150000	29653799	1650	1650	1650	1650	0
278	20241021	145900	29653799	1650	1650	1650	1650	0
279	20241021	145800	29653799	1650	1650	1650	1650	6
280	20241021	145700	29643899	1650	1650	1650	1650	0
281	20241021	145600	29643899	1650	1650	1650	1650	1
282	20241021	145500	29642249	1644	1644	1644	1644	0
283	20241021	145400	29642249	1644	1644	1644	1644	0
284	20241021	145300	29642249	1644	1644	1644	1644	0
285	20241021	145200	29642249	1644	1644	1644	1644	0
286	20241021	145100	29642249	1644	1644	1644	1644	0
287	20241021	145000	29642249	1644	1644	1644	1644	0
288	20241021	144900	29642249	1644	1644	1644	1644	250
289	20241021	144800	29231249	1644	1644	1644	1644	263
290	20241021	144700	28798877	1651	1651	1651	1651	0
291	20241021	144600	28798877	1651	1651	1651	1651	0
292	20241021	144500	28798877	1651	1651	1651	1651	0
293	20241021	144400	28798877	1651	1651	1651	1651	0
294	20241021	144300	28798877	1651	1651	1651	1651	0
295	20241021	144200	28798877	1651	1651	1651	1651	0
296	20241021	144100	28798877	1651	1651	1651	1651	0
297	20241021	144000	28798877	1651	1651	1651	1651	0
298	20241021	143900	28798877	1651	1651	1651	1651	0
299	20241021	143800	28798877	1651	1651	1651	1651	85
300	20241021	143700	28658542	1651	1651	1651	1651	0
301	20241021	143600	28658542	1651	1651	1651	1651	0
302	20241021	143500	28658542	1651	1651	1651	1651	0
303	20241021	143400	28658542	1651	1651	1651	1651	0
304	20241021	143300	28658542	1651	1651	1651	1651	17
305	20241021	143200	28630475	1651	1651	1651	1651	0
306	20241021	143100	28630475	1651	1651	1651	1651	0
307	20241021	143000	28630475	1651	1651	1651	1651	0
308	20241021	142900	28630475	1651	1651	1651	1651	17
309	20241021	142800	28602408	1651	1651	1651	1651	17
310	20241021	142700	28574341	1651	1651	1651	1651	18
311	20241021	142600	28544623	1651	1651	1651	1651	596
312	20241021	142500	27560627	1653	1653	1653	1653	0
313	20241021	142400	27560627	1653	1653	1653	1653	0
314	20241021	142300	27560627	1653	1653	1653	1653	0
315	20241021	142200	27560627	1653	1653	1653	1653	0
316	20241021	142100	27560627	1653	1653	1653	1653	0
317	20241021	142000	27560627	1653	1653	1653	1653	0
318	20241021	141900	27560627	1653	1653	1653	1653	0
319	20241021	141800	27560627	1653	1653	1653	1653	0
320	20241021	141700	27560627	1653	1653	1653	1653	0
321	20241021	141600	27560627	1653	1653	1653	1653	0
322	20241021	141500	27560627	1653	1653	1653	1653	0
323	20241021	141400	27560627	1653	1653	1653	1653	0
324	20241021	141300	27560627	1653	1652	1653	1652	1110
325	20241021	141200	25726797	1652	1652	1652	1652	0
326	20241021	141100	25726797	1652	1652	1652	1652	0
327	20241021	141000	25726797	1652	1652	1652	1652	0
328	20241021	140900	25726797	1652	1652	1652	1652	0
329	20241021	140800	25726797	1652	1652	1652	1652	0
330	20241021	140700	25726797	1652	1652	1652	1652	0
331	20241021	140600	25726797	1652	1652	1652	1652	0
332	20241021	140500	25726797	1652	1652	1652	1652	0
333	20241021	140400	25726797	1652	1652	1652	1652	0
334	20241021	140300	25726797	1652	1652	1652	1652	0
335	20241021	140200	25726797	1652	1652	1652	1652	0
336	20241021	140100	25726797	1652	1652	1652	1652	0
337	20241021	140000	25726797	1652	1652	1652	1652	0
338	20241021	135900	25726797	1652	1652	1652	1652	0
339	20241021	135800	25726797	1652	1652	1652	1652	0
340	20241021	135700	25726797	1652	1652	1652	1652	0
341	20241021	135600	25726797	1652	1652	1652	1652	14
342	20241021	135500	25703669	1653	1653	1653	1653	0
343	20241021	135400	25703669	1653	1653	1653	1653	0
344	20241021	135300	25703669	1653	1653	1653	1653	0
345	20241021	135200	25703669	1653	1653	1653	1653	0
346	20241021	135100	25703669	1653	1653	1653	1653	0
347	20241021	135000	25703669	1653	1653	1653	1653	0
348	20241021	134900	25703669	1653	1653	1653	1653	0
349	20241021	134800	25703669	1653	1653	1653	1653	0
350	20241021	134700	25703669	1653	1653	1653	1653	0
351	20241021	134600	25703669	1653	1653	1653	1653	0
352	20241021	134500	25703669	1653	1653	1653	1653	0
353	20241021	134400	25703669	1653	1653	1653	1653	0
354	20241021	134300	25703669	1653	1653	1653	1653	0
355	20241021	134200	25703669	1653	1653	1653	1653	0
356	20241021	134100	25703669	1653	1653	1653	1653	0
357	20241021	134000	25703669	1653	1653	1653	1653	0
358	20241021	133900	25703669	1653	1653	1653	1653	0
359	20241021	133800	25703669	1653	1653	1653	1653	0
360	20241021	133700	25703669	1653	1653	1653	1653	0
361	20241021	133600	25703669	1653	1653	1653	1653	0
362	20241021	133500	25703669	1653	1653	1653	1653	0
363	20241021	133400	25703669	1653	1653	1653	1653	0
364	20241021	133300	25703669	1653	1653	1653	1653	0
365	20241021	133200	25703669	1653	1653	1653	1653	0
366	20241021	133100	25703669	1653	1653	1653	1653	1
367	20241021	133000	25702016	1653	1653	1653	1653	0
368	20241021	132900	25702016	1653	1653	1653	1653	0
369	20241021	132800	25702016	1653	1653	1653	1653	3
370	20241021	132700	25697057	1644	1644	1644	1644	0
371	20241021	132600	25697057	1644	1644	1644	1644	0
372	20241021	132500	25697057	1644	1648	1648	1644	10
373	20241021	132400	25680606	1653	1653	1653	1653	0
374	20241021	132300	25680606	1653	1653	1653	1653	0
375	20241021	132200	25680606	1653	1653	1653	1653	0
376	20241021	132100	25680606	1653	1653	1653	1653	0
377	20241021	132000	25680606	1653	1653	1653	1653	0
378	20241021	131900	25680606	1653	1653	1653	1653	0
379	20241021	131800	25680606	1653	1653	1653	1653	0
380	20241021	131700	25680606	1653	1653	1653	1653	0
381	20241021	131600	25680606	1653	1653	1653	1653	1
382	20241021	131500	25678953	1646	1646	1646	1646	0
383	20241021	131400	25678953	1646	1646	1646	1646	0
384	20241021	131300	25678953	1646	1653	1653	1646	5
385	20241021	131200	25670710	1650	1650	1650	1650	1
386	20241021	131100	25669060	1646	1646	1646	1646	0
387	20241021	131000	25669060	1646	1646	1646	1646	0
388	20241021	130900	25669060	1646	1646	1646	1646	0
389	20241021	130800	25669060	1646	1646	1646	1646	0
390	20241021	130700	25669060	1646	1646	1646	1646	0
391	20241021	130600	25669060	1646	1646	1646	1646	0
392	20241021	130500	25669060	1646	1646	1646	1646	290
393	20241021	130400	25191720	1655	1655	1655	1655	3
394	20241021	130300	25186755	1646	1646	1646	1646	0
395	20241021	130200	25186755	1646	1654	1655	1646	986
396	20241021	130100	23563323	1653	1653	1653	1653	1
397	20241021	130000	23561670	1649	1654	1654	1649	121
398	20241021	125900	23362126	1654	1654	1654	1654	3
399	20241021	125800	23357164	1654	1655	1656	1654	28
400	20241021	125700	23310819	1656	1653	1656	1653	14
401	20241021	125600	23287648	1656	1652	1656	1652	101
402	20241021	125500	23120772	1652	1652	1652	1652	0
403	20241021	125400	23120772	1652	1652	1652	1652	0
404	20241021	125300	23120772	1652	1652	1652	1652	1
405	20241021	125200	23119120	1653	1652	1653	1652	2
406	20241021	125100	23115815	1650	1650	1650	1650	0
407	20241021	125000	23115815	1650	1653	1653	1650	1187
408	20241021	124900	21156658	1654	1654	1654	1654	6
409	20241021	124800	21146734	1654	1654	1654	1654	1
410	20241021	124700	21145080	1655	1655	1655	1655	1
411	20241021	124600	21143425	1656	1656	1656	1656	0
412	20241021	124500	21143425	1656	1655	1656	1655	10
413	20241021	124400	21126874	1654	1654	1655	1654	6
414	20241021	124300	21116947	1654	1654	1654	1654	1
415	20241021	124200	21115293	1654	1654	1654	1654	1
416	20241021	124100	21113639	1655	1655	1655	1655	1
417	20241021	124000	21111984	1656	1655	1656	1655	10
418	20241021	123900	21095433	1655	1655	1655	1655	1
419	20241021	123800	21093778	1656	1656	1656	1656	0
420	20241021	123700	21093778	1656	1655	1656	1655	13
421	20241021	123600	21072260	1654	1654	1654	1654	2
422	20241021	123500	21068952	1654	1654	1656	1654	5
423	20241021	123400	21060676	1656	1655	1656	1655	25
424	20241021	123300	21019279	1652	1653	1656	1652	7
425	20241021	123200	21007697	1656	1656	1656	1656	0
426	20241021	123100	21007697	1656	1656	1656	1656	0
427	20241021	123000	21007697	1656	1656	1656	1656	0
428	20241021	122900	21007697	1656	1656	1656	1656	0
429	20241021	122800	21007697	1656	1656	1656	1656	0
430	20241021	122700	21007697	1656	1656	1656	1656	0
431	20241021	122600	21007697	1656	1656	1656	1656	0
432	20241021	122500	21007697	1656	1651	1656	1650	5
433	20241021	122400	20999428	1656	1656	1656	1656	0
434	20241021	122300	20999428	1656	1656	1656	1656	0
435	20241021	122200	20999428	1656	1656	1656	1656	0
436	20241021	122100	20999428	1656	1656	1656	1656	0
437	20241021	122000	20999428	1656	1656	1656	1656	0
438	20241021	121900	20999428	1656	1656	1656	1656	0
439	20241021	121800	20999428	1656	1656	1656	1656	0
440	20241021	121700	20999428	1656	1656	1656	1656	0
441	20241021	121600	20999428	1656	1656	1656	1656	0
442	20241021	121500	20999428	1656	1656	1656	1656	0
443	20241021	121400	20999428	1656	1656	1656	1656	0
444	20241021	121300	20999428	1656	1656	1656	1656	0
445	20241021	121200	20999428	1656	1656	1656	1656	0
446	20241021	121100	20999428	1656	1656	1656	1656	0
447	20241021	121000	20999428	1656	1656	1656	1656	0
448	20241021	120900	20999428	1656	1656	1656	1656	0
449	20241021	120800	20999428	1656	1656	1656	1656	5
450	20241021	120700	20991148	1651	1652	1652	1651	2
451	20241021	120600	20987845	1656	1656	1656	1656	0
452	20241021	120500	20987845	1656	1656	1656	1656	0
453	20241021	120400	20987845	1656	1656	1656	1656	0
454	20241021	120300	20987845	1656	1656	1656	1656	0
455	20241021	120200	20987845	1656	1656	1656	1656	0
456	20241021	120100	20987845	1656	1656	1656	1656	0
457	20241021	120000	20987845	1656	1656	1656	1656	0
458	20241021	115900	20987845	1656	1656	1656	1656	0
459	20241021	115800	20987845	1656	1656	1656	1656	0
460	20241021	115700	20987845	1656	1656	1656	1656	0
461	20241021	115600	20987845	1656	1656	1656	1656	0
462	20241021	115500	20987845	1656	1656	1656	1656	0
463	20241021	115400	20987845	1656	1656	1656	1656	0
464	20241021	115300	20987845	1656	1656	1656	1656	0
465	20241021	115200	20987845	1656	1656	1656	1656	0
466	20241021	115100	20987845	1656	1656	1656	1656	0
467	20241021	115000	20987845	1656	1656	1656	1656	0
468	20241021	114900	20987845	1656	1656	1656	1656	0
469	20241021	114800	20987845	1656	1656	1656	1656	0
470	20241021	114700	20987845	1656	1656	1656	1656	0
471	20241021	114600	20987845	1656	1656	1656	1656	0
472	20241021	114500	20987845	1656	1652	1656	1652	60
473	20241021	114400	20888593	1638	1638	1638	1638	0
474	20241021	114300	20888593	1638	1638	1638	1638	0
475	20241021	114200	20888593	1638	1638	1638	1638	66
476	20241021	114100	20780485	1657	1657	1657	1657	0
477	20241021	114000	20780485	1657	1657	1657	1657	0
478	20241021	113900	20780485	1657	1657	1657	1657	0
479	20241021	113800	20780485	1657	1657	1657	1657	0
480	20241021	113700	20780485	1657	1657	1657	1657	0
481	20241021	113600	20780485	1657	1657	1657	1657	0
482	20241021	113500	20780485	1657	1657	1657	1657	0
483	20241021	113400	20780485	1657	1657	1657	1657	0
484	20241021	113300	20780485	1657	1657	1657	1657	0
485	20241021	113200	20780485	1657	1657	1657	1657	0
486	20241021	113100	20780485	1657	1657	1657	1657	0
487	20241021	113000	20780485	1657	1657	1657	1657	0
488	20241021	112900	20780485	1657	1657	1657	1657	0
489	20241021	112800	20780485	1657	1657	1657	1657	0
490	20241021	112700	20780485	1657	1657	1657	1657	0
491	20241021	112600	20780485	1657	1657	1657	1657	0
492	20241021	112500	20780485	1657	1657	1657	1657	0
493	20241021	112400	20780485	1657	1657	1657	1657	0
494	20241021	112300	20780485	1657	1657	1657	1657	0
495	20241021	112200	20780485	1657	1657	1657	1657	0
496	20241021	112100	20780485	1657	1657	1657	1657	0
497	20241021	112000	20780485	1657	1657	1657	1657	0
498	20241021	111900	20780485	1657	1657	1657	1657	0
499	20241021	111800	20780485	1657	1657	1657	1657	0
500	20241021	111700	20780485	1657	1657	1657	1657	0
501	20241021	111600	20780485	1657	1657	1657	1657	0
502	20241021	111500	20780485	1657	1656	1657	1656	100
503	20241021	111400	20614818	1657	1657	1657	1657	0
504	20241021	111300	20614818	1657	1657	1657	1657	0
505	20241021	111200	20614818	1657	1657	1657	1657	0
506	20241021	111100	20614818	1657	1657	1657	1657	0
507	20241021	111000	20614818	1657	1657	1657	1657	0
508	20241021	110900	20614818	1657	1657	1657	1657	0
509	20241021	110800	20614818	1657	1657	1657	1657	0
510	20241021	110700	20614818	1657	1657	1657	1657	0
511	20241021	110600	20614818	1657	1657	1657	1657	0
512	20241021	110500	20614818	1657	1657	1657	1657	0
513	20241021	110400	20614818	1657	1657	1657	1657	0
514	20241021	110300	20614818	1657	1657	1657	1657	0
515	20241021	110200	20614818	1657	1657	1657	1657	0
516	20241021	110100	20614818	1657	1657	1657	1657	0
517	20241021	110000	20614818	1657	1657	1657	1657	0
518	20241021	105900	20614818	1657	1657	1657	1657	0
519	20241021	105800	20614818	1657	1657	1657	1657	0
520	20241021	105700	20614818	1657	1657	1657	1657	0
521	20241021	105600	20614818	1657	1644	1657	1644	13
522	20241021	105500	20593407	1644	1644	1644	1644	0
523	20241021	105400	20593407	1644	1644	1644	1644	1544
524	20241021	105300	18055071	1644	1644	1644	1644	660
525	20241021	105200	16970031	1644	1644	1644	1644	0
526	20241021	105100	16970031	1644	1634	1644	1629	107
527	20241021	105000	16795520	1644	1635	1644	1635	800
528	20241021	104900	15486595	1635	1635	1635	1635	0
529	20241021	104800	15486595	1635	1635	1635	1635	0
530	20241021	104700	15486595	1635	1635	1635	1635	0
531	20241021	104600	15486595	1635	1635	1635	1635	0
532	20241021	104500	15486595	1635	1635	1635	1635	0
533	20241021	104400	15486595	1635	1635	1635	1635	0
534	20241021	104300	15486595	1635	1635	1635	1635	0
535	20241021	104200	15486595	1635	1635	1635	1635	0
536	20241021	104100	15486595	1635	1635	1635	1635	0
537	20241021	104000	15486595	1635	1635	1635	1635	0
538	20241021	103900	15486595	1635	1635	1635	1635	0
539	20241021	103800	15486595	1635	1635	1635	1635	0
540	20241021	103700	15486595	1635	1635	1635	1635	10
541	20241021	103600	15470245	1635	1635	1635	1635	0
542	20241021	103500	15470245	1635	1635	1635	1635	0
543	20241021	103400	15470245	1635	1635	1635	1635	0
544	20241021	103300	15470245	1635	1635	1635	1635	10
545	20241021	103200	15453895	1635	1635	1635	1635	0
546	20241021	103100	15453895	1635	1635	1635	1635	10
547	20241021	103000	15437545	1635	1635	1635	1635	0
548	20241021	102900	15437545	1635	1635	1635	1635	0
549	20241021	102800	15437545	1635	1635	1635	1635	0
550	20241021	102700	15437545	1635	1635	1635	1635	0
551	20241021	102600	15437545	1635	1635	1635	1635	0
552	20241021	102500	15437545	1635	1635	1635	1635	0
553	20241021	102400	15437545	1635	1635	1635	1635	0
554	20241021	102300	15437545	1635	1635	1635	1635	0
555	20241021	102200	15437545	1635	1635	1635	1635	0
556	20241021	102100	15437545	1635	1635	1635	1635	0
557	20241021	102000	15437545	1635	1635	1635	1635	0
558	20241021	101900	15437545	1635	1635	1635	1635	0
559	20241021	101800	15437545	1635	1635	1635	1635	0
560	20241021	101700	15437545	1635	1635	1635	1635	0
561	20241021	101600	15437545	1635	1635	1635	1635	0
562	20241021	101500	15437545	1635	1635	1635	1635	1045
563	20241021	101400	13728970	1635	1635	1635	1635	0
564	20241021	101300	13728970	1635	1635	1635	1635	408
565	20241021	101200	13061890	1635	1635	1635	1635	0
566	20241021	101100	13061890	1635	1635	1635	1635	0
567	20241021	101000	13061890	1635	1635	1635	1635	0
568	20241021	100900	13061890	1635	1635	1635	1635	0
569	20241021	100800	13061890	1635	1635	1635	1635	0
570	20241021	100700	13061890	1635	1635	1635	1635	0
571	20241021	100600	13061890	1635	1635	1635	1635	0
572	20241021	100500	13061890	1635	1635	1635	1635	0
573	20241021	100400	13061890	1635	1635	1635	1635	0
574	20241021	100300	13061890	1635	1635	1635	1635	0
575	20241021	100200	13061890	1635	1635	1635	1635	0
576	20241021	100100	13061890	1635	1635	1635	1635	0
577	20241021	100000	13061890	1635	1635	1635	1635	0
578	20241021	095900	13061890	1635	1635	1635	1635	0
579	20241021	095800	13061890	1635	1635	1635	1635	0
580	20241021	095700	13061890	1635	1635	1635	1635	0
581	20241021	095600	13061890	1635	1635	1635	1635	0
582	20241021	095500	13061890	1635	1635	1635	1635	0
583	20241021	095400	13061890	1635	1635	1635	1635	3
584	20241021	095300	13056985	1635	1635	1635	1635	0
585	20241021	095200	13056985	1635	1635	1635	1635	0
586	20241021	095100	13056985	1635	1635	1635	1635	0
587	20241021	095000	13056985	1635	1635	1635	1635	0
588	20241021	094900	13056985	1635	1635	1635	1635	50
589	20241021	094800	12975235	1635	1635	1635	1635	0
590	20241021	094700	12975235	1635	1635	1635	1635	100
591	20241021	094600	12811735	1635	1635	1635	1635	5
592	20241021	094500	12803560	1629	1629	1629	1629	0
593	20241021	094400	12803560	1629	1629	1629	1629	0
594	20241021	094300	12803560	1629	1634	1634	1629	250
595	20241021	094200	12396295	1629	1629	1629	1629	0
596	20241021	094100	12396295	1629	1629	1629	1629	0
597	20241021	094000	12396295	1629	1629	1629	1629	0
598	20241021	093900	12396295	1629	1629	1629	1629	0
599	20241021	093800	12396295	1629	1629	1629	1629	0
600	20241021	093700	12396295	1629	1629	1629	1629	0
601	20241021	093600	12396295	1629	1629	1629	1629	0
602	20241021	093500	12396295	1629	1629	1629	1629	0
603	20241021	093400	12396295	1629	1629	1629	1629	0
604	20241021	093300	12396295	1629	1629	1629	1629	0
605	20241021	093200	12396295	1629	1629	1629	1629	0
606	20241021	093100	12396295	1629	1629	1629	1629	0
607	20241021	093000	12396295	1629	1629	1629	1629	0
608	20241021	092900	12396295	1629	1629	1629	1629	29
609	20241021	092800	12349054	1630	1630	1630	1630	0
610	20241021	092700	12349054	1630	1630	1630	1630	0
611	20241021	092600	12349054	1630	1631	1631	1630	402
612	20241021	092500	11693644	1630	1630	1630	1630	0
613	20241021	092400	11693644	1630	1630	1630	1630	0
614	20241021	092300	11693644	1630	1630	1630	1630	0
615	20241021	092200	11693644	1630	1630	1630	1630	0
616	20241021	092100	11693644	1630	1630	1630	1630	0
617	20241021	092000	11693644	1630	1634	1634	1630	334
618	20241021	091900	11149209	1635	1635	1635	1635	5
619	20241021	091800	11141034	1635	1635	1635	1635	0
620	20241021	091700	11141034	1635	1635	1635	1635	2
621	20241021	091600	11137764	1635	1635	1635	1635	0
622	20241021	091500	11137764	1635	1635	1635	1635	11
623	20241021	091400	11119779	1635	1635	1635	1635	20
624	20241021	091300	11087079	1635	1635	1635	1635	0
625	20241021	091200	11087079	1635	1635	1635	1635	24
626	20241021	091100	11047839	1635	1635	1635	1635	0
627	20241021	091000	11047839	1635	1635	1635	1635	0
628	20241021	090900	11047839	1635	1635	1635	1635	10
629	20241021	090800	11031489	1642	1642	1642	1642	26
630	20241021	090700	10988797	1644	1644	1644	1644	0
631	20241021	090600	10988797	1644	1644	1644	1644	0
632	20241021	090500	10988797	1644	1644	1644	1644	1
633	20241021	090400	10987153	1630	1630	1630	1630	4752
634	20241021	090300	3241393	1630	1631	1631	1630	110
635	20241021	090200	3062016	1633	1633	1633	1633	4
636	20241021	090100	3055484	1636	1640	1640	1636	1211
637	20241021	090000	1071888	1644	1644	1644	1644	652