KissMeData/131100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202300	104870614	1523	1523	1523	1523	501
3	20241021	202200	104870614	1523	1523	1523	1523	0
4	20241021	202100	104870614	1523	1523	1523	1523	0
5	20241021	202000	104870614	1523	1523	1523	1523	0
6	20241021	201900	104870614	1523	1523	1523	1523	0
7	20241021	201800	104870614	1523	1523	1523	1523	0
8	20241021	201700	104870614	1523	1523	1523	1523	0
9	20241021	201600	104870614	1523	1523	1523	1523	0
10	20241021	201500	104870614	1523	1523	1523	1523	0
11	20241021	201400	104870614	1523	1523	1523	1523	0
12	20241021	201300	104870614	1523	1523	1523	1523	0
13	20241021	201200	104870614	1523	1523	1523	1523	0
14	20241021	201100	104870614	1523	1523	1523	1523	0
15	20241021	201000	104870614	1523	1523	1523	1523	0
16	20241021	200900	104870614	1523	1523	1523	1523	0
17	20241021	200800	104870614	1523	1523	1523	1523	0
18	20241021	200700	104870614	1523	1523	1523	1523	0
19	20241021	200600	104870614	1523	1523	1523	1523	0
20	20241021	200500	104870614	1523	1523	1523	1523	0
21	20241021	200400	104870614	1523	1523	1523	1523	0
22	20241021	200300	104870614	1523	1523	1523	1523	0
23	20241021	200200	104870614	1523	1523	1523	1523	0
24	20241021	200100	104870614	1523	1523	1523	1523	0
25	20241021	200000	104870614	1523	1523	1523	1523	0
26	20241021	195900	104870614	1523	1523	1523	1523	0
27	20241021	195800	104870614	1523	1523	1523	1523	0
28	20241021	195700	104870614	1523	1523	1523	1523	0
29	20241021	195600	104870614	1523	1523	1523	1523	0
30	20241021	195500	104870614	1523	1523	1523	1523	0
31	20241021	195400	104870614	1523	1523	1523	1523	0
32	20241021	195300	104870614	1523	1523	1523	1523	501
33	20241021	195200	104870614	1523	1523	1523	1523	0
34	20241021	195100	104870614	1523	1523	1523	1523	0
35	20241021	195000	104870614	1523	1523	1523	1523	0
36	20241021	194900	104870614	1523	1523	1523	1523	0
37	20241021	194800	104870614	1523	1523	1523	1523	0
38	20241021	194700	104870614	1523	1523	1523	1523	0
39	20241021	194600	104870614	1523	1523	1523	1523	0
40	20241021	194500	104870614	1523	1523	1523	1523	0
41	20241021	194400	104870614	1523	1523	1523	1523	0
42	20241021	194300	104870614	1523	1523	1523	1523	0
43	20241021	194200	104870614	1523	1523	1523	1523	0
44	20241021	194100	104870614	1523	1523	1523	1523	0
45	20241021	194000	104870614	1523	1523	1523	1523	0
46	20241021	193900	104870614	1523	1523	1523	1523	0
47	20241021	193800	104870614	1523	1523	1523	1523	0
48	20241021	193700	104870614	1523	1523	1523	1523	0
49	20241021	193600	104870614	1523	1523	1523	1523	0
50	20241021	193500	104870614	1523	1523	1523	1523	0
51	20241021	193400	104870614	1523	1523	1523	1523	0
52	20241021	193300	104870614	1523	1523	1523	1523	0
53	20241021	193200	104870614	1523	1523	1523	1523	0
54	20241021	193100	104870614	1523	1523	1523	1523	0
55	20241021	193000	104870614	1523	1523	1523	1523	0
56	20241021	192900	104870614	1523	1523	1523	1523	0
57	20241021	192800	104870614	1523	1523	1523	1523	0
58	20241021	192700	104870614	1523	1523	1523	1523	0
59	20241021	192600	104870614	1523	1523	1523	1523	0
60	20241021	192500	104870614	1523	1523	1523	1523	0
61	20241021	192400	104870614	1523	1523	1523	1523	0
62	20241021	192300	104870614	1523	1523	1523	1523	501
63	20241021	192200	104870614	1523	1523	1523	1523	0
64	20241021	192100	104870614	1523	1523	1523	1523	0
65	20241021	192000	104870614	1523	1523	1523	1523	0
66	20241021	191900	104870614	1523	1523	1523	1523	0
67	20241021	191800	104870614	1523	1523	1523	1523	0
68	20241021	191700	104870614	1523	1523	1523	1523	0
69	20241021	191600	104870614	1523	1523	1523	1523	0
70	20241021	191500	104870614	1523	1523	1523	1523	0
71	20241021	191400	104870614	1523	1523	1523	1523	0
72	20241021	191300	104870614	1523	1523	1523	1523	0
73	20241021	191200	104870614	1523	1523	1523	1523	0
74	20241021	191100	104870614	1523	1523	1523	1523	0
75	20241021	191000	104870614	1523	1523	1523	1523	0
76	20241021	190900	104870614	1523	1523	1523	1523	0
77	20241021	190800	104870614	1523	1523	1523	1523	0
78	20241021	190700	104870614	1523	1523	1523	1523	0
79	20241021	190600	104870614	1523	1523	1523	1523	0
80	20241021	190500	104870614	1523	1523	1523	1523	0
81	20241021	190400	104870614	1523	1523	1523	1523	0
82	20241021	190300	104870614	1523	1523	1523	1523	0
83	20241021	190200	104870614	1523	1523	1523	1523	0
84	20241021	190100	104870614	1523	1523	1523	1523	0
85	20241021	190000	104870614	1523	1523	1523	1523	0
86	20241021	185900	104870614	1523	1523	1523	1523	0
87	20241021	185800	104870614	1523	1523	1523	1523	0
88	20241021	185700	104870614	1523	1523	1523	1523	0
89	20241021	185600	104870614	1523	1523	1523	1523	0
90	20241021	185500	104870614	1523	1523	1523	1523	0
91	20241021	185400	104870614	1523	1523	1523	1523	0
92	20241021	185300	104870614	1523	1523	1523	1523	501
93	20241021	185200	104870614	1523	1523	1523	1523	0
94	20241021	185100	104870614	1523	1523	1523	1523	0
95	20241021	185000	104870614	1523	1523	1523	1523	0
96	20241021	184900	104870614	1523	1523	1523	1523	0
97	20241021	184800	104870614	1523	1523	1523	1523	0
98	20241021	184700	104870614	1523	1523	1523	1523	0
99	20241021	184600	104870614	1523	1523	1523	1523	0
100	20241021	184500	104870614	1523	1523	1523	1523	0
101	20241021	184400	104870614	1523	1523	1523	1523	0
102	20241021	184300	104870614	1523	1523	1523	1523	0
103	20241021	184200	104870614	1523	1523	1523	1523	0
104	20241021	184100	104870614	1523	1523	1523	1523	0
105	20241021	184000	104870614	1523	1523	1523	1523	0
106	20241021	183900	104870614	1523	1523	1523	1523	0
107	20241021	183800	104870614	1523	1523	1523	1523	0
108	20241021	183700	104870614	1523	1523	1523	1523	0
109	20241021	183600	104870614	1523	1523	1523	1523	0
110	20241021	183500	104870614	1523	1523	1523	1523	0
111	20241021	183400	104870614	1523	1523	1523	1523	0
112	20241021	183300	104870614	1523	1523	1523	1523	0
113	20241021	183200	104870614	1523	1523	1523	1523	0
114	20241021	183100	104870614	1523	1523	1523	1523	0
115	20241021	183000	104870614	1523	1523	1523	1523	0
116	20241021	182900	104870614	1523	1523	1523	1523	0
117	20241021	182800	104870614	1523	1523	1523	1523	0
118	20241021	182700	104870614	1523	1523	1523	1523	0
119	20241021	182600	104870614	1523	1523	1523	1523	0
120	20241021	182500	104870614	1523	1523	1523	1523	0
121	20241021	182400	104870614	1523	1523	1523	1523	0
122	20241021	182300	104870614	1523	1523	1523	1523	501
123	20241021	182200	104870614	1523	1523	1523	1523	0
124	20241021	182100	104870614	1523	1523	1523	1523	0
125	20241021	182000	104870614	1523	1523	1523	1523	0
126	20241021	181900	104870614	1523	1523	1523	1523	0
127	20241021	181800	104870614	1523	1523	1523	1523	0
128	20241021	181700	104870614	1523	1523	1523	1523	0
129	20241021	181600	104870614	1523	1523	1523	1523	0
130	20241021	181500	104870614	1523	1523	1523	1523	0
131	20241021	181400	104870614	1523	1523	1523	1523	0
132	20241021	181300	104870614	1523	1523	1523	1523	0
133	20241021	181200	104870614	1523	1523	1523	1523	0
134	20241021	181100	104870614	1523	1523	1523	1523	0
135	20241021	181000	104870614	1523	1523	1523	1523	0
136	20241021	180900	104870614	1523	1523	1523	1523	0
137	20241021	180800	104870614	1523	1523	1523	1523	0
138	20241021	180700	104870614	1523	1523	1523	1523	0
139	20241021	180600	104870614	1523	1523	1523	1523	0
140	20241021	180500	104870614	1523	1523	1523	1523	0
141	20241021	180400	104870614	1523	1523	1523	1523	0
142	20241021	180300	104870614	1523	1523	1523	1523	0
143	20241021	180200	104870614	1523	1523	1523	1523	0
144	20241021	180100	104870614	1523	1523	1523	1523	0
145	20241021	180000	104870614	1523	1523	1523	1523	0
146	20241021	175900	104870614	1523	1523	1523	1523	0
147	20241021	175800	104870614	1523	1523	1523	1523	0
148	20241021	175700	104870614	1523	1523	1523	1523	0
149	20241021	175600	104870614	1523	1523	1523	1523	0
150	20241021	175500	104870614	1523	1523	1523	1523	0
151	20241021	175400	104870614	1523	1523	1523	1523	0
152	20241021	175300	104870614	1523	1523	1523	1523	501
153	20241021	175200	104870614	1523	1523	1523	1523	0
154	20241021	175100	104870614	1523	1523	1523	1523	0
155	20241021	175000	104870614	1523	1523	1523	1523	0
156	20241021	174900	104870614	1523	1523	1523	1523	0
157	20241021	174800	104870614	1523	1523	1523	1523	0
158	20241021	174700	104870614	1523	1523	1523	1523	0
159	20241021	174600	104870614	1523	1523	1523	1523	0
160	20241021	174500	104870614	1523	1523	1523	1523	0
161	20241021	174400	104870614	1523	1523	1523	1523	0
162	20241021	174300	104870614	1523	1523	1523	1523	0
163	20241021	174200	104870614	1523	1523	1523	1523	0
164	20241021	174100	104870614	1523	1523	1523	1523	0
165	20241021	174000	104870614	1523	1523	1523	1523	0
166	20241021	173900	104870614	1523	1523	1523	1523	0
167	20241021	173800	104870614	1523	1523	1523	1523	0
168	20241021	173700	104870614	1523	1523	1523	1523	0
169	20241021	173600	104870614	1523	1523	1523	1523	0
170	20241021	173500	104870614	1523	1523	1523	1523	0
171	20241021	173400	104870614	1523	1523	1523	1523	0
172	20241021	173300	104870614	1523	1523	1523	1523	0
173	20241021	173200	104870614	1523	1523	1523	1523	0
174	20241021	173100	104870614	1523	1523	1523	1523	0
175	20241021	173000	104870614	1523	1523	1523	1523	0
176	20241021	172900	104870614	1523	1523	1523	1523	0
177	20241021	172800	104870614	1523	1523	1523	1523	0
178	20241021	172700	104870614	1523	1523	1523	1523	0
179	20241021	172600	104870614	1523	1523	1523	1523	0
180	20241021	172500	104870614	1523	1523	1523	1523	0
181	20241021	172400	104870614	1523	1523	1523	1523	0
182	20241021	172300	104870614	1523	1523	1523	1523	501
183	20241021	172200	104870614	1523	1523	1523	1523	0
184	20241021	172100	104870614	1523	1523	1523	1523	0
185	20241021	172000	104870614	1523	1523	1523	1523	0
186	20241021	171900	104870614	1523	1523	1523	1523	0
187	20241021	171800	104870614	1523	1523	1523	1523	0
188	20241021	171700	104870614	1523	1523	1523	1523	0
189	20241021	171600	104870614	1523	1523	1523	1523	0
190	20241021	171500	104870614	1523	1523	1523	1523	0
191	20241021	171400	104870614	1523	1523	1523	1523	0
192	20241021	171300	104870614	1523	1523	1523	1523	0
193	20241021	171200	104870614	1523	1523	1523	1523	0
194	20241021	171100	104870614	1523	1523	1523	1523	0
195	20241021	171000	104870614	1523	1523	1523	1523	0
196	20241021	170900	104870614	1523	1523	1523	1523	0
197	20241021	170800	104870614	1523	1523	1523	1523	0
198	20241021	170700	104870614	1523	1523	1523	1523	0
199	20241021	170600	104870614	1523	1523	1523	1523	0
200	20241021	170500	104870614	1523	1523	1523	1523	0
201	20241021	170400	104870614	1523	1523	1523	1523	0
202	20241021	170300	104870614	1523	1523	1523	1523	0
203	20241021	170200	104870614	1523	1523	1523	1523	0
204	20241021	170100	104870614	1523	1523	1523	1523	0
205	20241021	170000	104870614	1523	1523	1523	1523	0
206	20241021	165900	104870614	1523	1523	1523	1523	0
207	20241021	165800	104870614	1523	1523	1523	1523	0
208	20241021	165700	104870614	1523	1523	1523	1523	0
209	20241021	165600	104870614	1523	1523	1523	1523	0
210	20241021	165500	104870614	1523	1523	1523	1523	0
211	20241021	165400	104870614	1523	1523	1523	1523	0
212	20241021	165300	104870614	1523	1523	1523	1523	501
213	20241021	165200	104870614	1523	1523	1523	1523	0
214	20241021	165100	104870614	1523	1523	1523	1523	0
215	20241021	165000	104870614	1523	1523	1523	1523	0
216	20241021	164900	104870614	1523	1523	1523	1523	0
217	20241021	164800	104870614	1523	1523	1523	1523	0
218	20241021	164700	104870614	1523	1523	1523	1523	0
219	20241021	164600	104870614	1523	1523	1523	1523	0
220	20241021	164500	104870614	1523	1523	1523	1523	0
221	20241021	164400	104870614	1523	1523	1523	1523	0
222	20241021	164300	104870614	1523	1523	1523	1523	0
223	20241021	164200	104870614	1523	1523	1523	1523	0
224	20241021	164100	104870614	1523	1523	1523	1523	0
225	20241021	164000	104870614	1523	1523	1523	1523	0
226	20241021	163900	104870614	1523	1523	1523	1523	0
227	20241021	163800	104870614	1523	1523	1523	1523	0
228	20241021	163700	104870614	1523	1523	1523	1523	0
229	20241021	163600	104870614	1523	1523	1523	1523	0
230	20241021	163500	104870614	1523	1523	1523	1523	0
231	20241021	163400	104870614	1523	1523	1523	1523	0
232	20241021	163300	104870614	1523	1523	1523	1523	0
233	20241021	163200	104870614	1523	1523	1523	1523	0
234	20241021	163100	104870614	1523	1523	1523	1523	0
235	20241021	163000	104870614	1523	1523	1523	1523	0
236	20241021	162900	104870614	1523	1523	1523	1523	0
237	20241021	162800	104870614	1523	1523	1523	1523	0
238	20241021	162700	104870614	1523	1523	1523	1523	0
239	20241021	162600	104870614	1523	1523	1523	1523	0
240	20241021	162500	104870614	1523	1523	1523	1523	0
241	20241021	162400	104870614	1523	1523	1523	1523	0
242	20241021	162300	104870614	1523	1523	1523	1523	501
243	20241021	162200	104870614	1523	1523	1523	1523	0
244	20241021	162100	104870614	1523	1523	1523	1523	0
245	20241021	162000	104870614	1523	1523	1523	1523	0
246	20241021	161900	104870614	1523	1523	1523	1523	0
247	20241021	161800	104870614	1523	1523	1523	1523	0
248	20241021	161700	104870614	1523	1523	1523	1523	0
249	20241021	161600	104870614	1523	1523	1523	1523	0
250	20241021	161500	104870614	1523	1523	1523	1523	0
251	20241021	161400	104870614	1523	1523	1523	1523	0
252	20241021	161300	104870614	1523	1523	1523	1523	0
253	20241021	161200	104870614	1523	1523	1523	1523	0
254	20241021	161100	104870614	1523	1523	1523	1523	0
255	20241021	161000	104870614	1523	1523	1523	1523	0
256	20241021	160900	104870614	1523	1523	1523	1523	0
257	20241021	160800	104870614	1523	1523	1523	1523	0
258	20241021	160700	104870614	1523	1523	1523	1523	0
259	20241021	160600	104870614	1523	1523	1523	1523	0
260	20241021	160500	104870614	1523	1523	1523	1523	0
261	20241021	160400	104870614	1523	1523	1523	1523	0
262	20241021	160300	104870614	1523	1523	1523	1523	0
263	20241021	160200	104870614	1523	1523	1523	1523	0
264	20241021	160100	104870614	1523	1523	1523	1523	0
265	20241021	160000	104870614	1523	1523	1523	1523	0
266	20241021	155900	104870614	1523	1523	1523	1523	0
267	20241021	155800	104870614	1523	1523	1523	1523	0
268	20241021	155700	104870614	1523	1523	1523	1523	0
269	20241021	155600	104870614	1523	1523	1523	1523	0
270	20241021	155500	104870614	1523	1523	1523	1523	0
271	20241021	155400	104870614	1523	1523	1523	1523	0
272	20241021	155300	104870614	1523	1523	1523	1523	501
273	20241021	155200	104870614	1523	1523	1523	1523	0
274	20241021	155100	104870614	1523	1523	1523	1523	0
275	20241021	155000	104870614	1523	1523	1523	1523	0
276	20241021	154900	104870614	1523	1523	1523	1523	0
277	20241021	154800	104870614	1523	1523	1523	1523	0
278	20241021	154700	104870614	1523	1523	1523	1523	0
279	20241021	154600	104870614	1523	1523	1523	1523	0
280	20241021	154500	104870614	1523	1523	1523	1523	0
281	20241021	154400	104870614	1523	1523	1523	1523	0
282	20241021	154300	104870614	1523	1523	1523	1523	0
283	20241021	154200	104870614	1523	1523	1523	1523	0
284	20241021	154100	104870614	1523	1523	1523	1523	0
285	20241021	154000	104870614	1523	1523	1523	1523	0
286	20241021	153900	104870614	1523	1523	1523	1523	0
287	20241021	153800	104870614	1523	1523	1523	1523	0
288	20241021	153700	104870614	1523	1523	1523	1523	0
289	20241021	153600	104870614	1523	1523	1523	1523	0
290	20241021	153500	104870614	1523	1523	1523	1523	0
291	20241021	153400	104870614	1523	1523	1523	1523	0
292	20241021	153300	104870614	1523	1523	1523	1523	0
293	20241021	153200	104870614	1523	1523	1523	1523	0
294	20241021	153100	104870614	1523	1523	1523	1523	0
295	20241021	153000	104870614	1523	1523	1523	1523	501
296	20241021	152900	104107591	1520	1520	1520	1520	0
297	20241021	152800	104107591	1520	1520	1520	1520	0
298	20241021	152700	104107591	1520	1520	1520	1520	0
299	20241021	152600	104107591	1520	1520	1520	1520	0
300	20241021	152500	104107591	1520	1520	1520	1520	0
301	20241021	152400	104107591	1520	1520	1520	1520	0
302	20241021	152300	104107591	1520	1520	1520	1520	0
303	20241021	152200	104107591	1520	1520	1520	1520	0
304	20241021	152100	104107591	1520	1520	1520	1520	0
305	20241021	152000	104107591	1520	1520	1520	1520	0
306	20241021	151900	104107591	1520	1503	1520	1503	1343
307	20241021	151800	102088997	1503	1503	1503	1503	1576
308	20241021	151700	99720269	1503	1502	1503	1502	670
309	20241021	151600	98713485	1502	1502	1502	1502	0
310	20241021	151500	98713485	1502	1502	1502	1502	0
311	20241021	151400	98713485	1502	1502	1502	1502	0
312	20241021	151300	98713485	1502	1502	1502	1502	0
313	20241021	151200	98713485	1502	1502	1502	1502	0
314	20241021	151100	98713485	1502	1502	1502	1502	0
315	20241021	151000	98713485	1502	1502	1502	1502	0
316	20241021	150900	98713485	1502	1502	1502	1502	0
317	20241021	150800	98713485	1502	1502	1502	1502	0
318	20241021	150700	98713485	1502	1502	1502	1502	0
319	20241021	150600	98713485	1502	1502	1502	1502	0
320	20241021	150500	98713485	1502	1502	1502	1502	0
321	20241021	150400	98713485	1502	1502	1502	1502	0
322	20241021	150300	98713485	1502	1502	1502	1502	0
323	20241021	150200	98713485	1502	1502	1502	1502	0
324	20241021	150100	98713485	1502	1502	1502	1502	0
325	20241021	150000	98713485	1502	1502	1502	1502	1
326	20241021	145900	98711983	1502	1502	1502	1502	0
327	20241021	145800	98711983	1502	1502	1502	1502	0
328	20241021	145700	98711983	1502	1502	1502	1502	0
329	20241021	145600	98711983	1502	1502	1502	1502	0
330	20241021	145500	98711983	1502	1502	1502	1502	0
331	20241021	145400	98711983	1502	1502	1502	1502	0
332	20241021	145300	98711983	1502	1502	1502	1502	0
333	20241021	145200	98711983	1502	1502	1502	1502	0
334	20241021	145100	98711983	1502	1502	1502	1502	0
335	20241021	145000	98711983	1502	1502	1502	1502	0
336	20241021	144900	98711983	1502	1502	1502	1502	0
337	20241021	144800	98711983	1502	1502	1502	1502	0
338	20241021	144700	98711983	1502	1502	1502	1502	0
339	20241021	144600	98711983	1502	1502	1502	1502	0
340	20241021	144500	98711983	1502	1502	1502	1502	4
341	20241021	144400	98705975	1502	1502	1502	1502	0
342	20241021	144300	98705975	1502	1503	1503	1502	71
343	20241021	144200	98599323	1503	1503	1503	1503	0
344	20241021	144100	98599323	1503	1503	1503	1503	0
345	20241021	144000	98599323	1503	1503	1503	1503	0
346	20241021	143900	98599323	1503	1503	1503	1503	10
347	20241021	143800	98584293	1503	1503	1503	1503	40
348	20241021	143700	98524173	1502	1502	1502	1502	0
349	20241021	143600	98524173	1502	1502	1502	1502	0
350	20241021	143500	98524173	1502	1502	1502	1502	0
351	20241021	143400	98524173	1502	1502	1502	1502	0
352	20241021	143300	98524173	1502	1502	1502	1502	0
353	20241021	143200	98524173	1502	1502	1502	1502	0
354	20241021	143100	98524173	1502	1502	1502	1502	0
355	20241021	143000	98524173	1502	1502	1502	1502	0
356	20241021	142900	98524173	1502	1502	1502	1502	0
357	20241021	142800	98524173	1502	1502	1502	1502	0
358	20241021	142700	98524173	1502	1502	1502	1502	0
359	20241021	142600	98524173	1502	1502	1502	1502	0
360	20241021	142500	98524173	1502	1502	1502	1502	0
361	20241021	142400	98524173	1502	1502	1502	1502	0
362	20241021	142300	98524173	1502	1502	1502	1502	0
363	20241021	142200	98524173	1502	1502	1502	1502	56
364	20241021	142100	98440061	1502	1502	1502	1502	0
365	20241021	142000	98440061	1502	1502	1502	1502	0
366	20241021	141900	98440061	1502	1502	1502	1502	0
367	20241021	141800	98440061	1502	1502	1502	1502	0
368	20241021	141700	98440061	1502	1502	1502	1502	0
369	20241021	141600	98440061	1502	1502	1502	1502	1
370	20241021	141500	98438559	1502	1502	1502	1502	0
371	20241021	141400	98438559	1502	1502	1502	1502	0
372	20241021	141300	98438559	1502	1502	1502	1502	0
373	20241021	141200	98438559	1502	1502	1502	1502	0
374	20241021	141100	98438559	1502	1502	1502	1502	0
375	20241021	141000	98438559	1502	1502	1502	1502	0
376	20241021	140900	98438559	1502	1502	1502	1502	0
377	20241021	140800	98438559	1502	1502	1502	1502	0
378	20241021	140700	98438559	1502	1502	1502	1502	0
379	20241021	140600	98438559	1502	1502	1502	1502	0
380	20241021	140500	98438559	1502	1502	1502	1502	0
381	20241021	140400	98438559	1502	1502	1502	1502	0
382	20241021	140300	98438559	1502	1502	1502	1502	0
383	20241021	140200	98438559	1502	1502	1502	1502	0
384	20241021	140100	98438559	1502	1502	1502	1502	0
385	20241021	140000	98438559	1502	1502	1502	1502	0
386	20241021	135900	98438559	1502	1502	1502	1502	0
387	20241021	135800	98438559	1502	1502	1502	1502	0
388	20241021	135700	98438559	1502	1502	1502	1502	0
389	20241021	135600	98438559	1502	1502	1502	1502	0
390	20241021	135500	98438559	1502	1502	1502	1502	10
391	20241021	135400	98423539	1502	1502	1502	1502	0
392	20241021	135300	98423539	1502	1502	1502	1502	0
393	20241021	135200	98423539	1502	1502	1502	1502	0
394	20241021	135100	98423539	1502	1502	1502	1502	0
395	20241021	135000	98423539	1502	1502	1502	1502	0
396	20241021	134900	98423539	1502	1502	1502	1502	0
397	20241021	134800	98423539	1502	1502	1502	1502	0
398	20241021	134700	98423539	1502	1502	1502	1502	0
399	20241021	134600	98423539	1502	1502	1502	1502	0
400	20241021	134500	98423539	1502	1502	1502	1502	0
401	20241021	134400	98423539	1502	1502	1502	1502	0
402	20241021	134300	98423539	1502	1502	1502	1502	0
403	20241021	134200	98423539	1502	1502	1502	1502	0
404	20241021	134100	98423539	1502	1502	1502	1502	0
405	20241021	134000	98423539	1502	1502	1502	1502	0
406	20241021	133900	98423539	1502	1502	1502	1502	47
407	20241021	133800	98352945	1501	1501	1501	1501	0
408	20241021	133700	98352945	1501	1501	1501	1501	0
409	20241021	133600	98352945	1501	1501	1501	1501	0
410	20241021	133500	98352945	1501	1501	1501	1501	460
411	20241021	133400	97662485	1502	1502	1502	1502	0
412	20241021	133300	97662485	1502	1502	1502	1502	0
413	20241021	133200	97662485	1502	1502	1502	1502	0
414	20241021	133100	97662485	1502	1502	1502	1502	0
415	20241021	133000	97662485	1502	1502	1502	1502	0
416	20241021	132900	97662485	1502	1502	1502	1502	0
417	20241021	132800	97662485	1502	1502	1502	1502	0
418	20241021	132700	97662485	1502	1502	1502	1502	0
419	20241021	132600	97662485	1502	1502	1502	1502	0
420	20241021	132500	97662485	1502	1502	1502	1502	0
421	20241021	132400	97662485	1502	1502	1502	1502	0
422	20241021	132300	97662485	1502	1502	1502	1502	0
423	20241021	132200	97662485	1502	1502	1502	1502	0
424	20241021	132100	97662485	1502	1502	1502	1502	0
425	20241021	132000	97662485	1502	1502	1502	1502	0
426	20241021	131900	97662485	1502	1502	1502	1502	0
427	20241021	131800	97662485	1502	1502	1502	1502	2
428	20241021	131700	97659481	1502	1502	1502	1502	0
429	20241021	131600	97659481	1502	1502	1502	1502	0
430	20241021	131500	97659481	1502	1502	1502	1502	0
431	20241021	131400	97659481	1502	1502	1502	1502	0
432	20241021	131300	97659481	1502	1503	1503	1502	8
433	20241021	131200	97647464	1503	1503	1503	1503	1
434	20241021	131100	97645961	1503	1503	1503	1503	0
435	20241021	131000	97645961	1503	1503	1503	1503	0
436	20241021	130900	97645961	1503	1503	1503	1503	1
437	20241021	130800	97644458	1502	1502	1502	1502	0
438	20241021	130700	97644458	1502	1502	1502	1502	0
439	20241021	130600	97644458	1502	1502	1502	1502	7
440	20241021	130500	97633944	1503	1503	1503	1503	0
441	20241021	130400	97633944	1503	1503	1503	1503	0
442	20241021	130300	97633944	1503	1503	1503	1503	0
443	20241021	130200	97633944	1503	1503	1503	1503	0
444	20241021	130100	97633944	1503	1503	1503	1503	0
445	20241021	130000	97633944	1503	1503	1503	1503	0
446	20241021	125900	97633944	1503	1503	1503	1503	0
447	20241021	125800	97633944	1503	1503	1503	1503	0
448	20241021	125700	97633944	1503	1503	1503	1503	0
449	20241021	125600	97633944	1503	1503	1503	1503	0
450	20241021	125500	97633944	1503	1503	1503	1503	0
451	20241021	125400	97633944	1503	1503	1503	1503	0
452	20241021	125300	97633944	1503	1503	1503	1503	0
453	20241021	125200	97633944	1503	1503	1503	1503	0
454	20241021	125100	97633944	1503	1503	1503	1503	0
455	20241021	125000	97633944	1503	1503	1503	1503	0
456	20241021	124900	97633944	1503	1503	1503	1503	0
457	20241021	124800	97633944	1503	1503	1503	1503	0
458	20241021	124700	97633944	1503	1503	1503	1503	0
459	20241021	124600	97633944	1503	1503	1503	1503	0
460	20241021	124500	97633944	1503	1503	1503	1503	0
461	20241021	124400	97633944	1503	1503	1503	1503	0
462	20241021	124300	97633944	1503	1503	1503	1503	0
463	20241021	124200	97633944	1503	1503	1503	1503	0
464	20241021	124100	97633944	1503	1503	1503	1503	17
465	20241021	124000	97608393	1503	1503	1503	1503	60
466	20241021	123900	97518213	1503	1503	1503	1503	240
467	20241021	123800	97157493	1503	1503	1503	1503	23
468	20241021	123700	97122924	1503	1503	1503	1503	57
469	20241021	123600	97037253	1503	1503	1503	1503	100
470	20241021	123500	96886953	1506	1508	1508	1506	190
471	20241021	123400	96600810	1503	1503	1503	1503	38
472	20241021	123300	96543696	1503	1503	1503	1503	76
473	20241021	123200	96429468	1506	1508	1508	1506	200
474	20241021	123100	96128265	1504	1507	1507	1504	178
475	20241021	123000	95860517	1504	1504	1504	1504	0
476	20241021	122900	95860517	1504	1504	1504	1504	0
477	20241021	122800	95860517	1504	1504	1504	1504	0
478	20241021	122700	95860517	1504	1504	1504	1504	0
479	20241021	122600	95860517	1504	1504	1504	1504	355
480	20241021	122500	95326597	1504	1504	1504	1504	0
481	20241021	122400	95326597	1504	1504	1504	1504	0
482	20241021	122300	95326597	1504	1504	1504	1504	0
483	20241021	122200	95326597	1504	1504	1504	1504	0
484	20241021	122100	95326597	1504	1504	1504	1504	700
485	20241021	122000	94273797	1504	1504	1504	1504	700
486	20241021	121900	93220997	1504	1504	1504	1504	0
487	20241021	121800	93220997	1504	1504	1504	1504	0
488	20241021	121700	93220997	1504	1504	1504	1504	0
489	20241021	121600	93220997	1504	1504	1504	1504	0
490	20241021	121500	93220997	1504	1504	1504	1504	0
491	20241021	121400	93220997	1504	1504	1504	1504	0
492	20241021	121300	93220997	1504	1504	1504	1504	0
493	20241021	121200	93220997	1504	1504	1504	1504	1
494	20241021	121100	93219493	1498	1498	1498	1498	0
495	20241021	121000	93219493	1498	1498	1498	1498	0
496	20241021	120900	93219493	1498	1498	1498	1498	0
497	20241021	120800	93219493	1498	1498	1498	1498	0
498	20241021	120700	93219493	1498	1498	1498	1498	0
499	20241021	120600	93219493	1498	1498	1498	1498	0
500	20241021	120500	93219493	1498	1500	1500	1498	418
501	20241021	120400	92592509	1506	1500	1508	1498	409
502	20241021	120300	91976621	1500	1508	1508	1500	809
503	20241021	120200	90760718	1498	1499	1499	1498	5
504	20241021	120100	90753227	1500	1500	1500	1500	0
505	20241021	120000	90753227	1500	1500	1500	1500	0
506	20241021	115900	90753227	1500	1500	1500	1500	0
507	20241021	115800	90753227	1500	1500	1500	1500	0
508	20241021	115700	90753227	1500	1500	1500	1500	0
509	20241021	115600	90753227	1500	1500	1500	1500	355
510	20241021	115500	90220727	1500	1500	1500	1500	405
511	20241021	115400	89613227	1507	1509	1509	1507	400
512	20241021	115300	89010424	1504	1503	1504	1498	234
513	20241021	115200	88659188	1501	1501	1501	1501	0
514	20241021	115100	88659188	1501	1501	1501	1501	0
515	20241021	115000	88659188	1501	1501	1501	1501	0
516	20241021	114900	88659188	1501	1501	1501	1501	0
517	20241021	114800	88659188	1501	1501	1501	1501	0
518	20241021	114700	88659188	1501	1501	1501	1501	2
519	20241021	114600	88656186	1500	1500	1500	1500	0
520	20241021	114500	88656186	1500	1500	1500	1500	0
521	20241021	114400	88656186	1500	1500	1500	1500	0
522	20241021	114300	88656186	1500	1500	1500	1500	0
523	20241021	114200	88656186	1500	1500	1500	1500	0
524	20241021	114100	88656186	1500	1500	1500	1500	0
525	20241021	114000	88656186	1500	1500	1500	1500	99
526	20241021	113900	88507686	1499	1502	1502	1499	139
527	20241021	113800	88299304	1502	1502	1502	1502	0
528	20241021	113700	88299304	1502	1502	1502	1502	0
529	20241021	113600	88299304	1502	1502	1502	1502	0
530	20241021	113500	88299304	1502	1502	1502	1502	38
531	20241021	113400	88242228	1504	1508	1508	1496	2254
532	20241021	113300	84857868	1504	1506	1506	1503	119
533	20241021	113200	84678797	1506	1496	1506	1496	470
534	20241021	113100	83975667	1496	1496	1496	1496	0
535	20241021	113000	83975667	1496	1496	1496	1496	200
536	20241021	112900	83676467	1501	1502	1505	1495	2039
537	20241021	112800	80619338	1503	1498	1505	1497	236
538	20241021	112700	80264868	1496	1496	1497	1496	58
539	20241021	112600	80178083	1496	1496	1497	1496	135
540	20241021	112500	79976114	1496	1496	1496	1496	8
541	20241021	112400	79964146	1496	1507	1507	1496	2863
542	20241021	112300	75671063	1508	1507	1508	1506	143
543	20241021	112200	75455513	1508	1508	1508	1508	0
544	20241021	112100	75455513	1508	1507	1508	1503	140
545	20241021	112000	75244765	1507	1503	1507	1503	83
546	20241021	111900	75119873	1503	1498	1505	1496	169
547	20241021	111800	74866232	1497	1508	1509	1496	106
548	20241021	111700	74707214	1503	1498	1508	1498	46
549	20241021	111600	74637920	1498	1508	1508	1496	192
550	20241021	111500	74349854	1504	1503	1518	1500	588
551	20241021	111400	73458894	1502	1516	1516	1501	1317
552	20241021	111300	71480693	1519	1518	1519	1500	3347
553	20241021	111200	66418927	1508	1499	1520	1497	2468
554	20241021	111100	62704529	1516	1497	1520	1497	3487
555	20241021	111000	57441797	1498	1498	1498	1498	0
556	20241021	110900	57441797	1498	1498	1498	1498	0
557	20241021	110800	57441797	1498	1498	1498	1498	32
558	20241021	110700	57393861	1498	1497	1498	1497	631
559	20241021	110600	56449237	1496	1500	1500	1493	1580
560	20241021	110500	54087533	1500	1512	1512	1500	3502
561	20241021	110400	48800033	1513	1513	1513	1513	0
562	20241021	110300	48800033	1513	1513	1513	1513	0
563	20241021	110200	48800033	1513	1513	1513	1513	0
564	20241021	110100	48800033	1513	1513	1513	1513	0
565	20241021	110000	48800033	1513	1513	1513	1513	0
566	20241021	105900	48800033	1513	1513	1513	1513	0
567	20241021	105800	48800033	1513	1513	1513	1513	0
568	20241021	105700	48800033	1513	1517	1517	1513	291
569	20241021	105600	48359139	1518	1518	1518	1518	0
570	20241021	105500	48359139	1518	1518	1518	1518	0
571	20241021	105400	48359139	1518	1518	1518	1518	0
572	20241021	105300	48359139	1518	1518	1518	1518	0
573	20241021	105200	48359139	1518	1518	1518	1518	9
574	20241021	105100	48345477	1518	1518	1518	1518	0
575	20241021	105000	48345477	1518	1518	1518	1518	0
576	20241021	104900	48345477	1518	1518	1518	1518	0
577	20241021	104800	48345477	1518	1518	1518	1518	0
578	20241021	104700	48345477	1518	1518	1518	1518	0
579	20241021	104600	48345477	1518	1518	1518	1518	0
580	20241021	104500	48345477	1518	1518	1518	1518	0
581	20241021	104400	48345477	1518	1518	1518	1518	0
582	20241021	104300	48345477	1518	1518	1518	1518	0
583	20241021	104200	48345477	1518	1518	1518	1518	7
584	20241021	104100	48334851	1519	1519	1519	1519	0
585	20241021	104000	48334851	1519	1519	1519	1519	0
586	20241021	103900	48334851	1519	1519	1519	1519	0
587	20241021	103800	48334851	1519	1523	1523	1519	2226
588	20241021	103700	44949088	1521	1521	1521	1521	11
589	20241021	103600	44932357	1521	1521	1521	1521	15
590	20241021	103500	44909542	1520	1520	1520	1520	0
591	20241021	103400	44909542	1520	1520	1520	1520	0
592	20241021	103300	44909542	1520	1520	1520	1520	0
593	20241021	103200	44909542	1520	1520	1520	1520	0
594	20241021	103100	44909542	1520	1520	1520	1520	0
595	20241021	103000	44909542	1520	1520	1520	1520	0
596	20241021	102900	44909542	1520	1520	1520	1520	0
597	20241021	102800	44909542	1520	1520	1520	1520	1
598	20241021	102700	44908022	1517	1517	1526	1517	46
599	20241021	102600	44837877	1526	1526	1526	1526	0
600	20241021	102500	44837877	1526	1517	1526	1517	49
601	20241021	102400	44763184	1516	1515	1516	1515	1853
602	20241021	102300	41955888	1515	1515	1515	1515	0
603	20241021	102200	41955888	1515	1515	1515	1515	0
604	20241021	102100	41955888	1515	1515	1515	1515	7
605	20241021	102000	41945283	1515	1514	1515	1514	31
606	20241021	101900	41898348	1514	1514	1515	1514	34
607	20241021	101800	41846869	1515	1523	1525	1511	750
608	20241021	101700	40707364	1513	1529	1537	1512	3853
609	20241021	101600	34847175	1512	1516	1535	1511	4352
610	20241021	101500	28234152	1517	1521	1541	1517	4796
611	20241021	101400	20901312	1521	1520	1521	1520	2
612	20241021	101300	20898271	1516	1516	1516	1516	0
613	20241021	101200	20898271	1516	1521	1521	1516	1234
614	20241021	101100	19026270	1521	1521	1521	1521	0
615	20241021	101000	19026270	1521	1521	1521	1521	0
616	20241021	100900	19026270	1521	1521	1521	1521	0
617	20241021	100800	19026270	1521	1521	1521	1521	0
618	20241021	100700	19026270	1521	1521	1521	1521	0
619	20241021	100600	19026270	1521	1521	1521	1521	0
620	20241021	100500	19026270	1521	1521	1521	1521	0
621	20241021	100400	19026270	1521	1521	1521	1521	1
622	20241021	100300	19024749	1521	1521	1521	1521	0
623	20241021	100200	19024749	1521	1521	1521	1521	0
624	20241021	100100	19024749	1521	1521	1521	1521	0
625	20241021	100000	19024749	1521	1521	1521	1521	0
626	20241021	095900	19024749	1521	1521	1521	1521	0
627	20241021	095800	19024749	1521	1521	1521	1521	0
628	20241021	095700	19024749	1521	1521	1521	1521	0
629	20241021	095600	19024749	1521	1521	1521	1521	0
630	20241021	095500	19024749	1521	1521	1521	1521	0
631	20241021	095400	19024749	1521	1521	1521	1521	0
632	20241021	095300	19024749	1521	1521	1521	1521	0
633	20241021	095200	19024749	1521	1521	1521	1521	1
634	20241021	095100	19023228	1521	1521	1521	1521	0
635	20241021	095000	19023228	1521	1521	1521	1521	0
636	20241021	094900	19023228	1521	1521	1521	1521	0
637	20241021	094800	19023228	1521	1521	1521	1521	0
638	20241021	094700	19023228	1521	1521	1521	1521	0
639	20241021	094600	19023228	1521	1520	1521	1520	2
640	20241021	094500	19020187	1518	1521	1521	1518	8
641	20241021	094400	19008036	1521	1521	1521	1521	0
642	20241021	094300	19008036	1521	1521	1521	1521	0
643	20241021	094200	19008036	1521	1521	1521	1521	0
644	20241021	094100	19008036	1521	1521	1521	1521	0
645	20241021	094000	19008036	1521	1521	1521	1521	0
646	20241021	093900	19008036	1521	1521	1521	1521	0
647	20241021	093800	19008036	1521	1521	1521	1521	0
648	20241021	093700	19008036	1521	1521	1521	1521	0
649	20241021	093600	19008036	1521	1521	1521	1521	0
650	20241021	093500	19008036	1521	1521	1521	1521	0
651	20241021	093400	19008036	1521	1521	1521	1521	0
652	20241021	093300	19008036	1521	1521	1521	1521	0
653	20241021	093200	19008036	1521	1521	1521	1521	0
654	20241021	093100	19008036	1521	1521	1521	1521	16
655	20241021	093000	18983700	1521	1521	1521	1521	0
656	20241021	092900	18983700	1521	1521	1521	1521	0
657	20241021	092800	18983700	1521	1521	1521	1521	0
658	20241021	092700	18983700	1521	1521	1521	1521	1
659	20241021	092600	18982179	1517	1517	1517	1517	0
660	20241021	092500	18982179	1517	1517	1517	1517	0
661	20241021	092400	18982179	1517	1519	1519	1517	30
662	20241021	092300	18936640	1512	1512	1512	1512	0
663	20241021	092200	18936640	1512	1523	1523	1511	3904
664	20241021	092100	13014500	1515	1523	1523	1511	5540
665	20241021	092000	4611579	1513	1513	1513	1513	1339
666	20241021	091900	2585672	1510	1510	1510	1510	0
667	20241021	091800	2585672	1510	1510	1510	1510	0
668	20241021	091700	2585672	1510	1515	1515	1510	1205
669	20241021	091600	765793	1517	1517	1517	1517	0
670	20241021	091500	765793	1517	1517	1517	1517	0
671	20241021	091400	765793	1517	1517	1517	1517	0
672	20241021	091300	765793	1517	1517	1517	1517	0
673	20241021	091200	765793	1517	1517	1517	1517	0
674	20241021	091100	765793	1517	1517	1517	1517	0
675	20241021	091000	765793	1517	1517	1517	1517	0
676	20241021	090900	765793	1517	1520	1520	1516	304
677	20241021	090800	304373	1520	1520	1520	1520	0
678	20241021	090700	304373	1520	1521	1521	1520	106
679	20241021	090600	143171	1521	1523	1523	1521	38
680	20241021	090500	85344	1524	1524	1524	1524	0
681	20241021	090400	85344	1524	1524	1524	1524	0
682	20241021	090300	85344	1524	1524	1524	1524	51
683	20241021	090200	7620	1524	1524	1524	1524	0
684	20241021	090100	7620	1524	1524	1524	1524	0
685	20241021	090000	7620	1524	1524	1524	1524	5