KissMeData/191410/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203600	46547200	1696	1696	1696	1696	104
3	20241021	203500	46547200	1696	1696	1696	1696	0
4	20241021	203400	46547200	1696	1696	1696	1696	0
5	20241021	203300	46547200	1696	1696	1696	1696	0
6	20241021	203200	46547200	1696	1696	1696	1696	0
7	20241021	203100	46547200	1696	1696	1696	1696	0
8	20241021	203000	46547200	1696	1696	1696	1696	0
9	20241021	202900	46547200	1696	1696	1696	1696	0
10	20241021	202800	46547200	1696	1696	1696	1696	0
11	20241021	202700	46547200	1696	1696	1696	1696	0
12	20241021	202600	46547200	1696	1696	1696	1696	0
13	20241021	202500	46547200	1696	1696	1696	1696	0
14	20241021	202400	46547200	1696	1696	1696	1696	0
15	20241021	202300	46547200	1696	1696	1696	1696	0
16	20241021	202200	46547200	1696	1696	1696	1696	0
17	20241021	202100	46547200	1696	1696	1696	1696	0
18	20241021	202000	46547200	1696	1696	1696	1696	0
19	20241021	201900	46547200	1696	1696	1696	1696	0
20	20241021	201800	46547200	1696	1696	1696	1696	0
21	20241021	201700	46547200	1696	1696	1696	1696	0
22	20241021	201600	46547200	1696	1696	1696	1696	0
23	20241021	201500	46547200	1696	1696	1696	1696	0
24	20241021	201400	46547200	1696	1696	1696	1696	0
25	20241021	201300	46547200	1696	1696	1696	1696	0
26	20241021	201200	46547200	1696	1696	1696	1696	0
27	20241021	201100	46547200	1696	1696	1696	1696	0
28	20241021	201000	46547200	1696	1696	1696	1696	0
29	20241021	200900	46547200	1696	1696	1696	1696	0
30	20241021	200800	46547200	1696	1696	1696	1696	0
31	20241021	200700	46547200	1696	1696	1696	1696	0
32	20241021	200600	46547200	1696	1696	1696	1696	104
33	20241021	200500	46547200	1696	1696	1696	1696	0
34	20241021	200400	46547200	1696	1696	1696	1696	0
35	20241021	200300	46547200	1696	1696	1696	1696	0
36	20241021	200200	46547200	1696	1696	1696	1696	0
37	20241021	200100	46547200	1696	1696	1696	1696	0
38	20241021	200000	46547200	1696	1696	1696	1696	0
39	20241021	195900	46547200	1696	1696	1696	1696	0
40	20241021	195800	46547200	1696	1696	1696	1696	0
41	20241021	195700	46547200	1696	1696	1696	1696	0
42	20241021	195600	46547200	1696	1696	1696	1696	0
43	20241021	195500	46547200	1696	1696	1696	1696	0
44	20241021	195400	46547200	1696	1696	1696	1696	0
45	20241021	195300	46547200	1696	1696	1696	1696	0
46	20241021	195200	46547200	1696	1696	1696	1696	0
47	20241021	195100	46547200	1696	1696	1696	1696	0
48	20241021	195000	46547200	1696	1696	1696	1696	0
49	20241021	194900	46547200	1696	1696	1696	1696	0
50	20241021	194800	46547200	1696	1696	1696	1696	0
51	20241021	194700	46547200	1696	1696	1696	1696	0
52	20241021	194600	46547200	1696	1696	1696	1696	0
53	20241021	194500	46547200	1696	1696	1696	1696	0
54	20241021	194400	46547200	1696	1696	1696	1696	0
55	20241021	194300	46547200	1696	1696	1696	1696	0
56	20241021	194200	46547200	1696	1696	1696	1696	0
57	20241021	194100	46547200	1696	1696	1696	1696	0
58	20241021	194000	46547200	1696	1696	1696	1696	0
59	20241021	193900	46547200	1696	1696	1696	1696	0
60	20241021	193800	46547200	1696	1696	1696	1696	0
61	20241021	193700	46547200	1696	1696	1696	1696	0
62	20241021	193600	46547200	1696	1696	1696	1696	104
63	20241021	193500	46547200	1696	1696	1696	1696	0
64	20241021	193400	46547200	1696	1696	1696	1696	0
65	20241021	193300	46547200	1696	1696	1696	1696	0
66	20241021	193200	46547200	1696	1696	1696	1696	0
67	20241021	193100	46547200	1696	1696	1696	1696	0
68	20241021	193000	46547200	1696	1696	1696	1696	0
69	20241021	192900	46547200	1696	1696	1696	1696	0
70	20241021	192800	46547200	1696	1696	1696	1696	0
71	20241021	192700	46547200	1696	1696	1696	1696	0
72	20241021	192600	46547200	1696	1696	1696	1696	0
73	20241021	192500	46547200	1696	1696	1696	1696	0
74	20241021	192400	46547200	1696	1696	1696	1696	0
75	20241021	192300	46547200	1696	1696	1696	1696	0
76	20241021	192200	46547200	1696	1696	1696	1696	0
77	20241021	192100	46547200	1696	1696	1696	1696	0
78	20241021	192000	46547200	1696	1696	1696	1696	0
79	20241021	191900	46547200	1696	1696	1696	1696	0
80	20241021	191800	46547200	1696	1696	1696	1696	0
81	20241021	191700	46547200	1696	1696	1696	1696	0
82	20241021	191600	46547200	1696	1696	1696	1696	0
83	20241021	191500	46547200	1696	1696	1696	1696	0
84	20241021	191400	46547200	1696	1696	1696	1696	0
85	20241021	191300	46547200	1696	1696	1696	1696	0
86	20241021	191200	46547200	1696	1696	1696	1696	0
87	20241021	191100	46547200	1696	1696	1696	1696	0
88	20241021	191000	46547200	1696	1696	1696	1696	0
89	20241021	190900	46547200	1696	1696	1696	1696	0
90	20241021	190800	46547200	1696	1696	1696	1696	0
91	20241021	190700	46547200	1696	1696	1696	1696	0
92	20241021	190600	46547200	1696	1696	1696	1696	104
93	20241021	190500	46547200	1696	1696	1696	1696	0
94	20241021	190400	46547200	1696	1696	1696	1696	0
95	20241021	190300	46547200	1696	1696	1696	1696	0
96	20241021	190200	46547200	1696	1696	1696	1696	0
97	20241021	190100	46547200	1696	1696	1696	1696	0
98	20241021	190000	46547200	1696	1696	1696	1696	0
99	20241021	185900	46547200	1696	1696	1696	1696	0
100	20241021	185800	46547200	1696	1696	1696	1696	0
101	20241021	185700	46547200	1696	1696	1696	1696	0
102	20241021	185600	46547200	1696	1696	1696	1696	0
103	20241021	185500	46547200	1696	1696	1696	1696	0
104	20241021	185400	46547200	1696	1696	1696	1696	0
105	20241021	185300	46547200	1696	1696	1696	1696	0
106	20241021	185200	46547200	1696	1696	1696	1696	0
107	20241021	185100	46547200	1696	1696	1696	1696	0
108	20241021	185000	46547200	1696	1696	1696	1696	0
109	20241021	184900	46547200	1696	1696	1696	1696	0
110	20241021	184800	46547200	1696	1696	1696	1696	0
111	20241021	184700	46547200	1696	1696	1696	1696	0
112	20241021	184600	46547200	1696	1696	1696	1696	0
113	20241021	184500	46547200	1696	1696	1696	1696	0
114	20241021	184400	46547200	1696	1696	1696	1696	0
115	20241021	184300	46547200	1696	1696	1696	1696	0
116	20241021	184200	46547200	1696	1696	1696	1696	0
117	20241021	184100	46547200	1696	1696	1696	1696	0
118	20241021	184000	46547200	1696	1696	1696	1696	0
119	20241021	183900	46547200	1696	1696	1696	1696	0
120	20241021	183800	46547200	1696	1696	1696	1696	0
121	20241021	183700	46547200	1696	1696	1696	1696	0
122	20241021	183600	46547200	1696	1696	1696	1696	104
123	20241021	183500	46547200	1696	1696	1696	1696	0
124	20241021	183400	46547200	1696	1696	1696	1696	0
125	20241021	183300	46547200	1696	1696	1696	1696	0
126	20241021	183200	46547200	1696	1696	1696	1696	0
127	20241021	183100	46547200	1696	1696	1696	1696	0
128	20241021	183000	46547200	1696	1696	1696	1696	0
129	20241021	182900	46547200	1696	1696	1696	1696	0
130	20241021	182800	46547200	1696	1696	1696	1696	0
131	20241021	182700	46547200	1696	1696	1696	1696	0
132	20241021	182600	46547200	1696	1696	1696	1696	0
133	20241021	182500	46547200	1696	1696	1696	1696	0
134	20241021	182400	46547200	1696	1696	1696	1696	0
135	20241021	182300	46547200	1696	1696	1696	1696	0
136	20241021	182200	46547200	1696	1696	1696	1696	0
137	20241021	182100	46547200	1696	1696	1696	1696	0
138	20241021	182000	46547200	1696	1696	1696	1696	0
139	20241021	181900	46547200	1696	1696	1696	1696	0
140	20241021	181800	46547200	1696	1696	1696	1696	0
141	20241021	181700	46547200	1696	1696	1696	1696	0
142	20241021	181600	46547200	1696	1696	1696	1696	0
143	20241021	181500	46547200	1696	1696	1696	1696	0
144	20241021	181400	46547200	1696	1696	1696	1696	0
145	20241021	181300	46547200	1696	1696	1696	1696	0
146	20241021	181200	46547200	1696	1696	1696	1696	0
147	20241021	181100	46547200	1696	1696	1696	1696	0
148	20241021	181000	46547200	1696	1696	1696	1696	0
149	20241021	180900	46547200	1696	1696	1696	1696	0
150	20241021	180800	46547200	1696	1696	1696	1696	0
151	20241021	180700	46547200	1696	1696	1696	1696	0
152	20241021	180600	46547200	1696	1696	1696	1696	104
153	20241021	180500	46547200	1696	1696	1696	1696	0
154	20241021	180400	46547200	1696	1696	1696	1696	0
155	20241021	180300	46547200	1696	1696	1696	1696	0
156	20241021	180200	46547200	1696	1696	1696	1696	0
157	20241021	180100	46547200	1696	1696	1696	1696	0
158	20241021	180000	46547200	1696	1696	1696	1696	0
159	20241021	175900	46547200	1696	1696	1696	1696	0
160	20241021	175800	46547200	1696	1696	1696	1696	0
161	20241021	175700	46547200	1696	1696	1696	1696	0
162	20241021	175600	46547200	1696	1696	1696	1696	0
163	20241021	175500	46547200	1696	1696	1696	1696	0
164	20241021	175400	46547200	1696	1696	1696	1696	0
165	20241021	175300	46547200	1696	1696	1696	1696	0
166	20241021	175200	46547200	1696	1696	1696	1696	0
167	20241021	175100	46547200	1696	1696	1696	1696	0
168	20241021	175000	46547200	1696	1696	1696	1696	0
169	20241021	174900	46547200	1696	1696	1696	1696	0
170	20241021	174800	46547200	1696	1696	1696	1696	0
171	20241021	174700	46547200	1696	1696	1696	1696	0
172	20241021	174600	46547200	1696	1696	1696	1696	0
173	20241021	174500	46547200	1696	1696	1696	1696	0
174	20241021	174400	46547200	1696	1696	1696	1696	0
175	20241021	174300	46547200	1696	1696	1696	1696	0
176	20241021	174200	46547200	1696	1696	1696	1696	0
177	20241021	174100	46547200	1696	1696	1696	1696	0
178	20241021	174000	46547200	1696	1696	1696	1696	0
179	20241021	173900	46547200	1696	1696	1696	1696	0
180	20241021	173800	46547200	1696	1696	1696	1696	0
181	20241021	173700	46547200	1696	1696	1696	1696	0
182	20241021	173600	46547200	1696	1696	1696	1696	104
183	20241021	173500	46547200	1696	1696	1696	1696	0
184	20241021	173400	46547200	1696	1696	1696	1696	0
185	20241021	173300	46547200	1696	1696	1696	1696	0
186	20241021	173200	46547200	1696	1696	1696	1696	0
187	20241021	173100	46547200	1696	1696	1696	1696	0
188	20241021	173000	46547200	1696	1696	1696	1696	0
189	20241021	172900	46547200	1696	1696	1696	1696	0
190	20241021	172800	46547200	1696	1696	1696	1696	0
191	20241021	172700	46547200	1696	1696	1696	1696	0
192	20241021	172600	46547200	1696	1696	1696	1696	0
193	20241021	172500	46547200	1696	1696	1696	1696	0
194	20241021	172400	46547200	1696	1696	1696	1696	0
195	20241021	172300	46547200	1696	1696	1696	1696	0
196	20241021	172200	46547200	1696	1696	1696	1696	0
197	20241021	172100	46547200	1696	1696	1696	1696	0
198	20241021	172000	46547200	1696	1696	1696	1696	0
199	20241021	171900	46547200	1696	1696	1696	1696	0
200	20241021	171800	46547200	1696	1696	1696	1696	0
201	20241021	171700	46547200	1696	1696	1696	1696	0
202	20241021	171600	46547200	1696	1696	1696	1696	0
203	20241021	171500	46547200	1696	1696	1696	1696	0
204	20241021	171400	46547200	1696	1696	1696	1696	0
205	20241021	171300	46547200	1696	1696	1696	1696	0
206	20241021	171200	46547200	1696	1696	1696	1696	0
207	20241021	171100	46547200	1696	1696	1696	1696	0
208	20241021	171000	46547200	1696	1696	1696	1696	0
209	20241021	170900	46547200	1696	1696	1696	1696	0
210	20241021	170800	46547200	1696	1696	1696	1696	0
211	20241021	170700	46547200	1696	1696	1696	1696	0
212	20241021	170600	46547200	1696	1696	1696	1696	104
213	20241021	170500	46547200	1696	1696	1696	1696	0
214	20241021	170400	46547200	1696	1696	1696	1696	0
215	20241021	170300	46547200	1696	1696	1696	1696	0
216	20241021	170200	46547200	1696	1696	1696	1696	0
217	20241021	170100	46547200	1696	1696	1696	1696	0
218	20241021	170000	46547200	1696	1696	1696	1696	0
219	20241021	165900	46547200	1696	1696	1696	1696	0
220	20241021	165800	46547200	1696	1696	1696	1696	0
221	20241021	165700	46547200	1696	1696	1696	1696	0
222	20241021	165600	46547200	1696	1696	1696	1696	0
223	20241021	165500	46547200	1696	1696	1696	1696	0
224	20241021	165400	46547200	1696	1696	1696	1696	0
225	20241021	165300	46547200	1696	1696	1696	1696	0
226	20241021	165200	46547200	1696	1696	1696	1696	0
227	20241021	165100	46547200	1696	1696	1696	1696	0
228	20241021	165000	46547200	1696	1696	1696	1696	0
229	20241021	164900	46547200	1696	1696	1696	1696	0
230	20241021	164800	46547200	1696	1696	1696	1696	0
231	20241021	164700	46547200	1696	1696	1696	1696	0
232	20241021	164600	46547200	1696	1696	1696	1696	0
233	20241021	164500	46547200	1696	1696	1696	1696	0
234	20241021	164400	46547200	1696	1696	1696	1696	0
235	20241021	164300	46547200	1696	1696	1696	1696	0
236	20241021	164200	46547200	1696	1696	1696	1696	0
237	20241021	164100	46547200	1696	1696	1696	1696	0
238	20241021	164000	46547200	1696	1696	1696	1696	0
239	20241021	163900	46547200	1696	1696	1696	1696	0
240	20241021	163800	46547200	1696	1696	1696	1696	0
241	20241021	163700	46547200	1696	1696	1696	1696	0
242	20241021	163600	46547200	1696	1696	1696	1696	104
243	20241021	163500	46547200	1696	1696	1696	1696	0
244	20241021	163400	46547200	1696	1696	1696	1696	0
245	20241021	163300	46547200	1696	1696	1696	1696	0
246	20241021	163200	46547200	1696	1696	1696	1696	0
247	20241021	163100	46547200	1696	1696	1696	1696	0
248	20241021	163000	46547200	1696	1696	1696	1696	0
249	20241021	162900	46547200	1696	1696	1696	1696	0
250	20241021	162800	46547200	1696	1696	1696	1696	0
251	20241021	162700	46547200	1696	1696	1696	1696	0
252	20241021	162600	46547200	1696	1696	1696	1696	0
253	20241021	162500	46547200	1696	1696	1696	1696	0
254	20241021	162400	46547200	1696	1696	1696	1696	0
255	20241021	162300	46547200	1696	1696	1696	1696	0
256	20241021	162200	46547200	1696	1696	1696	1696	0
257	20241021	162100	46547200	1696	1696	1696	1696	0
258	20241021	162000	46547200	1696	1696	1696	1696	0
259	20241021	161900	46547200	1696	1696	1696	1696	0
260	20241021	161800	46547200	1696	1696	1696	1696	0
261	20241021	161700	46547200	1696	1696	1696	1696	0
262	20241021	161600	46547200	1696	1696	1696	1696	0
263	20241021	161500	46547200	1696	1696	1696	1696	0
264	20241021	161400	46547200	1696	1696	1696	1696	0
265	20241021	161300	46547200	1696	1696	1696	1696	0
266	20241021	161200	46547200	1696	1696	1696	1696	0
267	20241021	161100	46547200	1696	1696	1696	1696	0
268	20241021	161000	46547200	1696	1696	1696	1696	0
269	20241021	160900	46547200	1696	1696	1696	1696	0
270	20241021	160800	46547200	1696	1696	1696	1696	0
271	20241021	160700	46547200	1696	1696	1696	1696	0
272	20241021	160600	46547200	1696	1696	1696	1696	104
273	20241021	160500	46547200	1696	1696	1696	1696	0
274	20241021	160400	46547200	1696	1696	1696	1696	0
275	20241021	160300	46547200	1696	1696	1696	1696	0
276	20241021	160200	46547200	1696	1696	1696	1696	0
277	20241021	160100	46547200	1696	1696	1696	1696	0
278	20241021	160000	46547200	1696	1696	1696	1696	0
279	20241021	155900	46547200	1696	1696	1696	1696	0
280	20241021	155800	46547200	1696	1696	1696	1696	0
281	20241021	155700	46547200	1696	1696	1696	1696	0
282	20241021	155600	46547200	1696	1696	1696	1696	0
283	20241021	155500	46547200	1696	1696	1696	1696	0
284	20241021	155400	46547200	1696	1696	1696	1696	0
285	20241021	155300	46547200	1696	1696	1696	1696	0
286	20241021	155200	46547200	1696	1696	1696	1696	0
287	20241021	155100	46547200	1696	1696	1696	1696	0
288	20241021	155000	46547200	1696	1696	1696	1696	0
289	20241021	154900	46547200	1696	1696	1696	1696	0
290	20241021	154800	46547200	1696	1696	1696	1696	0
291	20241021	154700	46547200	1696	1696	1696	1696	0
292	20241021	154600	46547200	1696	1696	1696	1696	0
293	20241021	154500	46547200	1696	1696	1696	1696	0
294	20241021	154400	46547200	1696	1696	1696	1696	0
295	20241021	154300	46547200	1696	1696	1696	1696	0
296	20241021	154200	46547200	1696	1696	1696	1696	0
297	20241021	154100	46547200	1696	1696	1696	1696	0
298	20241021	154000	46547200	1696	1696	1696	1696	0
299	20241021	153900	46547200	1696	1696	1696	1696	0
300	20241021	153800	46547200	1696	1696	1696	1696	0
301	20241021	153700	46547200	1696	1696	1696	1696	0
302	20241021	153600	46547200	1696	1696	1696	1696	104
303	20241021	153500	46547200	1696	1696	1696	1696	0
304	20241021	153400	46547200	1696	1696	1696	1696	0
305	20241021	153300	46547200	1696	1696	1696	1696	0
306	20241021	153200	46547200	1696	1696	1696	1696	0
307	20241021	153100	46547200	1696	1696	1696	1696	0
308	20241021	153000	46547200	1696	1696	1696	1696	104
309	20241021	152900	46370816	1696	1696	1696	1696	0
310	20241021	152800	46370816	1696	1696	1696	1696	0
311	20241021	152700	46370816	1696	1696	1696	1696	0
312	20241021	152600	46370816	1696	1696	1696	1696	0
313	20241021	152500	46370816	1696	1696	1696	1696	0
314	20241021	152400	46370816	1696	1696	1696	1696	0
315	20241021	152300	46370816	1696	1696	1696	1696	0
316	20241021	152200	46370816	1696	1696	1696	1696	0
317	20241021	152100	46370816	1696	1696	1696	1696	0
318	20241021	152000	46370816	1696	1696	1696	1696	0
319	20241021	151900	46370816	1696	1694	1696	1694	53
320	20241021	151800	46281032	1696	1697	1697	1695	893
321	20241021	151700	44766821	1701	1701	1701	1701	0
322	20241021	151600	44766821	1701	1701	1701	1701	0
323	20241021	151500	44766821	1701	1701	1701	1701	0
324	20241021	151400	44766821	1701	1701	1701	1701	0
325	20241021	151300	44766821	1701	1701	1701	1701	0
326	20241021	151200	44766821	1701	1701	1701	1701	0
327	20241021	151100	44766821	1701	1701	1701	1701	0
328	20241021	151000	44766821	1701	1701	1701	1701	0
329	20241021	150900	44766821	1701	1701	1701	1701	0
330	20241021	150800	44766821	1701	1701	1701	1701	0
331	20241021	150700	44766821	1701	1698	1701	1698	32
332	20241021	150600	44712482	1702	1699	1702	1698	211
333	20241021	150500	44354118	1702	1702	1702	1702	0
334	20241021	150400	44354118	1702	1700	1702	1700	17
335	20241021	150300	44325216	1702	1702	1702	1702	0
336	20241021	150200	44325216	1702	1702	1702	1702	0
337	20241021	150100	44325216	1702	1702	1702	1702	0
338	20241021	150000	44325216	1702	1702	1702	1702	0
339	20241021	145900	44325216	1702	1702	1702	1702	0
340	20241021	145800	44325216	1702	1701	1702	1701	2
341	20241021	145700	44321813	1702	1702	1702	1702	0
342	20241021	145600	44321813	1702	1702	1702	1702	0
343	20241021	145500	44321813	1702	1702	1702	1702	0
344	20241021	145400	44321813	1702	1702	1702	1702	0
345	20241021	145300	44321813	1702	1702	1702	1702	0
346	20241021	145200	44321813	1702	1702	1702	1702	0
347	20241021	145100	44321813	1702	1702	1702	1702	0
348	20241021	145000	44321813	1702	1702	1702	1702	0
349	20241021	144900	44321813	1702	1702	1702	1702	0
350	20241021	144800	44321813	1702	1702	1702	1702	0
351	20241021	144700	44321813	1702	1702	1702	1702	0
352	20241021	144600	44321813	1702	1702	1702	1702	32
353	20241021	144500	44267349	1703	1703	1703	1703	0
354	20241021	144400	44267349	1703	1703	1703	1703	0
355	20241021	144300	44267349	1703	1703	1703	1703	0
356	20241021	144200	44267349	1703	1702	1703	1702	55
357	20241021	144100	44173738	1702	1702	1702	1702	10
358	20241021	144000	44156718	1700	1702	1702	1700	67
359	20241021	143900	44042760	1703	1703	1703	1703	0
360	20241021	143800	44042760	1703	1703	1703	1703	0
361	20241021	143700	44042760	1703	1703	1703	1702	127
362	20241021	143600	43826530	1709	1709	1709	1709	0
363	20241021	143500	43826530	1709	1709	1709	1709	0
364	20241021	143400	43826530	1709	1709	1709	1709	0
365	20241021	143300	43826530	1709	1709	1709	1709	0
366	20241021	143200	43826530	1709	1704	1709	1704	6
367	20241021	143100	43816301	1709	1709	1709	1709	0
368	20241021	143000	43816301	1709	1709	1709	1709	0
369	20241021	142900	43816301	1709	1709	1709	1709	6
370	20241021	142800	43806047	1708	1708	1708	1708	0
371	20241021	142700	43806047	1708	1708	1708	1708	30
372	20241021	142600	43754807	1708	1708	1708	1708	10
373	20241021	142500	43737727	1709	1707	1710	1707	540
374	20241021	142400	42815247	1707	1707	1707	1707	0
375	20241021	142300	42815247	1707	1707	1707	1707	0
376	20241021	142200	42815247	1707	1707	1707	1707	0
377	20241021	142100	42815247	1707	1707	1707	1707	0
378	20241021	142000	42815247	1707	1707	1707	1707	0
379	20241021	141900	42815247	1707	1707	1707	1707	0
380	20241021	141800	42815247	1707	1707	1707	1707	0
381	20241021	141700	42815247	1707	1707	1707	1707	0
382	20241021	141600	42815247	1707	1707	1707	1707	0
383	20241021	141500	42815247	1707	1702	1707	1700	33
384	20241021	141400	42759122	1707	1707	1707	1707	29
385	20241021	141300	42709619	1707	1703	1707	1703	3
386	20241021	141200	42704506	1707	1707	1707	1707	0
387	20241021	141100	42704506	1707	1707	1707	1707	10
388	20241021	141000	42687436	1707	1707	1707	1707	0
389	20241021	140900	42687436	1707	1707	1707	1707	0
390	20241021	140800	42687436	1707	1707	1707	1707	0
391	20241021	140700	42687436	1707	1707	1707	1707	0
392	20241021	140600	42687436	1707	1707	1707	1707	29
393	20241021	140500	42637933	1707	1707	1707	1707	0
394	20241021	140400	42637933	1707	1707	1707	1707	0
395	20241021	140300	42637933	1707	1703	1707	1703	3
396	20241021	140200	42632820	1707	1707	1707	1707	0
397	20241021	140100	42632820	1707	1707	1707	1707	0
398	20241021	140000	42632820	1707	1707	1707	1707	0
399	20241021	135900	42632820	1707	1707	1707	1707	0
400	20241021	135800	42632820	1707	1707	1707	1707	0
401	20241021	135700	42632820	1707	1707	1707	1707	0
402	20241021	135600	42632820	1707	1707	1707	1707	11
403	20241021	135500	42614043	1701	1701	1701	1701	0
404	20241021	135400	42614043	1701	1701	1701	1701	0
405	20241021	135300	42614043	1701	1701	1701	1701	5
406	20241021	135200	42605538	1702	1704	1704	1702	9
407	20241021	135100	42590209	1707	1707	1707	1707	0
408	20241021	135000	42590209	1707	1707	1707	1707	0
409	20241021	134900	42590209	1707	1707	1707	1707	0
410	20241021	134800	42590209	1707	1707	1707	1707	0
411	20241021	134700	42590209	1707	1707	1707	1707	0
412	20241021	134600	42590209	1707	1707	1707	1707	0
413	20241021	134500	42590209	1707	1707	1707	1707	0
414	20241021	134400	42590209	1707	1707	1707	1707	0
415	20241021	134300	42590209	1707	1707	1707	1707	1
416	20241021	134200	42588502	1707	1707	1707	1707	0
417	20241021	134100	42588502	1707	1707	1707	1707	10
418	20241021	134000	42571432	1707	1707	1707	1707	0
419	20241021	133900	42571432	1707	1707	1707	1707	0
420	20241021	133800	42571432	1707	1707	1707	1707	0
421	20241021	133700	42571432	1707	1707	1707	1707	0
422	20241021	133600	42571432	1707	1707	1707	1707	0
423	20241021	133500	42571432	1707	1707	1707	1707	0
424	20241021	133400	42571432	1707	1707	1707	1707	0
425	20241021	133300	42571432	1707	1707	1707	1707	0
426	20241021	133200	42571432	1707	1706	1707	1706	29
427	20241021	133100	42521949	1707	1707	1707	1707	0
428	20241021	133000	42521949	1707	1707	1707	1707	0
429	20241021	132900	42521949	1707	1707	1707	1707	0
430	20241021	132800	42521949	1707	1707	1707	1707	0
431	20241021	132700	42521949	1707	1707	1707	1707	0
432	20241021	132600	42521949	1707	1707	1707	1707	10
433	20241021	132500	42504879	1707	1707	1707	1707	0
434	20241021	132400	42504879	1707	1707	1707	1707	0
435	20241021	132300	42504879	1707	1707	1707	1707	0
436	20241021	132200	42504879	1707	1707	1707	1707	0
437	20241021	132100	42504879	1707	1707	1707	1707	0
438	20241021	132000	42504879	1707	1707	1707	1707	0
439	20241021	131900	42504879	1707	1707	1707	1707	0
440	20241021	131800	42504879	1707	1707	1707	1707	0
441	20241021	131700	42504879	1707	1707	1707	1707	0
442	20241021	131600	42504879	1707	1707	1707	1707	0
443	20241021	131500	42504879	1707	1707	1707	1707	0
444	20241021	131400	42504879	1707	1707	1707	1707	1398
445	20241021	131300	40118493	1708	1707	1708	1707	3
446	20241021	131200	40113371	1707	1707	1707	1707	0
447	20241021	131100	40113371	1707	1707	1707	1707	10
448	20241021	131000	40096301	1707	1705	1707	1705	2087
449	20241021	130900	36537878	1706	1705	1706	1705	23
450	20241021	130800	36498662	1705	1704	1705	1704	10
451	20241021	130700	36481621	1704	1704	1704	1704	0
452	20241021	130600	36481621	1704	1705	1705	1702	4
453	20241021	130500	36474805	1702	1702	1702	1702	3
454	20241021	130400	36469699	1705	1705	1705	1705	0
455	20241021	130300	36469699	1705	1705	1705	1705	0
456	20241021	130200	36469699	1705	1705	1705	1705	0
457	20241021	130100	36469699	1705	1705	1705	1705	0
458	20241021	130000	36469699	1705	1705	1705	1705	0
459	20241021	125900	36469699	1705	1705	1705	1705	0
460	20241021	125800	36469699	1705	1705	1705	1705	29
461	20241021	125700	36420254	1705	1705	1705	1705	0
462	20241021	125600	36420254	1705	1702	1705	1702	198
463	20241021	125500	36083255	1702	1702	1702	1702	0
464	20241021	125400	36083255	1702	1702	1702	1702	0
465	20241021	125300	36083255	1702	1702	1702	1702	0
466	20241021	125200	36083255	1702	1702	1702	1702	0
467	20241021	125100	36083255	1702	1702	1702	1702	0
468	20241021	125000	36083255	1702	1702	1702	1699	107
469	20241021	124900	35901152	1700	1699	1702	1699	92
470	20241021	124800	35744576	1702	1700	1702	1699	12
471	20241021	124700	35724157	1702	1699	1702	1699	23
472	20241021	124600	35685024	1702	1700	1702	1699	5479
473	20241021	124500	26370792	1701	1701	1701	1701	0
474	20241021	124400	26370792	1701	1701	1701	1701	1
475	20241021	124300	26369091	1702	1702	1702	1702	0
476	20241021	124200	26369091	1702	1702	1702	1702	0
477	20241021	124100	26369091	1702	1702	1702	1702	10
478	20241021	124000	26352071	1702	1702	1702	1702	0
479	20241021	123900	26352071	1702	1702	1702	1702	0
480	20241021	123800	26352071	1702	1702	1702	1702	3
481	20241021	123700	26346965	1702	1702	1702	1702	0
482	20241021	123600	26346965	1702	1702	1702	1702	0
483	20241021	123500	26346965	1702	1702	1702	1702	0
484	20241021	123400	26346965	1702	1702	1702	1702	0
485	20241021	123300	26346965	1702	1702	1702	1702	0
486	20241021	123200	26346965	1702	1702	1702	1702	0
487	20241021	123100	26346965	1702	1702	1702	1702	0
488	20241021	123000	26346965	1702	1702	1702	1702	0
489	20241021	122900	26346965	1702	1702	1702	1702	0
490	20241021	122800	26346965	1702	1702	1702	1702	0
491	20241021	122700	26346965	1702	1702	1702	1702	0
492	20241021	122600	26346965	1702	1702	1702	1702	11
493	20241021	122500	26328243	1702	1702	1702	1702	0
494	20241021	122400	26328243	1702	1702	1702	1702	29
495	20241021	122300	26278885	1702	1702	1702	1702	50
496	20241021	122200	26193785	1702	1702	1702	1702	1
497	20241021	122100	26192083	1701	1701	1701	1701	15
498	20241021	122000	26166568	1702	1702	1702	1702	0
499	20241021	121900	26166568	1702	1702	1702	1702	0
500	20241021	121800	26166568	1702	1702	1702	1702	0
501	20241021	121700	26166568	1702	1702	1702	1702	0
502	20241021	121600	26166568	1702	1702	1702	1702	1
503	20241021	121500	26164866	1701	1701	1701	1701	23
504	20241021	121400	26125743	1702	1702	1702	1702	0
505	20241021	121300	26125743	1702	1702	1702	1702	0
506	20241021	121200	26125743	1702	1702	1702	1702	0
507	20241021	121100	26125743	1702	1702	1702	1702	11
508	20241021	121000	26107021	1702	1702	1702	1702	0
509	20241021	120900	26107021	1702	1702	1702	1702	0
510	20241021	120800	26107021	1702	1702	1702	1702	0
511	20241021	120700	26107021	1702	1702	1702	1702	0
512	20241021	120600	26107021	1702	1702	1702	1702	0
513	20241021	120500	26107021	1702	1702	1702	1702	0
514	20241021	120400	26107021	1702	1702	1702	1702	0
515	20241021	120300	26107021	1702	1702	1702	1702	0
516	20241021	120200	26107021	1702	1702	1702	1702	0
517	20241021	120100	26107021	1702	1702	1702	1702	0
518	20241021	120000	26107021	1702	1702	1702	1702	15
519	20241021	115900	26081491	1702	1702	1702	1702	0
520	20241021	115800	26081491	1702	1702	1702	1702	0
521	20241021	115700	26081491	1702	1702	1702	1702	0
522	20241021	115600	26081491	1702	1702	1702	1702	11
523	20241021	115500	26062769	1702	1702	1702	1702	0
524	20241021	115400	26062769	1702	1702	1702	1702	0
525	20241021	115300	26062769	1702	1702	1702	1702	0
526	20241021	115200	26062769	1702	1702	1702	1702	0
527	20241021	115100	26062769	1702	1702	1702	1702	0
528	20241021	115000	26062769	1702	1702	1702	1702	30
529	20241021	114900	26011709	1702	1702	1702	1702	1
530	20241021	114800	26010007	1702	1702	1702	1702	0
531	20241021	114700	26010007	1702	1702	1702	1702	0
532	20241021	114600	26010007	1702	1702	1702	1702	0
533	20241021	114500	26010007	1702	1702	1702	1702	0
534	20241021	114400	26010007	1702	1702	1702	1702	0
535	20241021	114300	26010007	1702	1702	1702	1702	0
536	20241021	114200	26010007	1702	1702	1702	1702	0
537	20241021	114100	26010007	1702	1702	1702	1702	11
538	20241021	114000	25991285	1702	1702	1702	1702	0
539	20241021	113900	25991285	1702	1702	1702	1702	0
540	20241021	113800	25991285	1702	1702	1702	1702	0
541	20241021	113700	25991285	1702	1701	1702	1700	686
542	20241021	113600	24825030	1702	1702	1702	1702	0
543	20241021	113500	24825030	1702	1702	1702	1702	0
544	20241021	113400	24825030	1702	1702	1702	1702	0
545	20241021	113300	24825030	1702	1702	1702	1702	0
546	20241021	113200	24825030	1702	1702	1702	1702	0
547	20241021	113100	24825030	1702	1702	1702	1702	0
548	20241021	113000	24825030	1702	1702	1702	1702	0
549	20241021	112900	24825030	1702	1702	1702	1702	0
550	20241021	112800	24825030	1702	1702	1702	1702	0
551	20241021	112700	24825030	1702	1702	1702	1702	0
552	20241021	112600	24825030	1702	1702	1702	1702	11
553	20241021	112500	24806308	1702	1702	1702	1702	0
554	20241021	112400	24806308	1702	1701	1702	1701	18
555	20241021	112300	24775689	1702	1702	1702	1702	0
556	20241021	112200	24775689	1702	1702	1702	1702	0
557	20241021	112100	24775689	1702	1702	1702	1702	0
558	20241021	112000	24775689	1702	1702	1702	1702	0
559	20241021	111900	24775689	1702	1702	1702	1702	0
560	20241021	111800	24775689	1702	1702	1702	1702	0
561	20241021	111700	24775689	1702	1702	1702	1702	0
562	20241021	111600	24775689	1702	1702	1702	1702	30
563	20241021	111500	24724629	1702	1702	1702	1702	0
564	20241021	111400	24724629	1702	1702	1702	1702	0
565	20241021	111300	24724629	1702	1702	1702	1702	0
566	20241021	111200	24724629	1702	1702	1702	1702	0
567	20241021	111100	24724629	1702	1702	1702	1702	11
568	20241021	111000	24705907	1702	1702	1702	1702	0
569	20241021	110900	24705907	1702	1702	1702	1702	0
570	20241021	110800	24705907	1702	1702	1702	1702	0
571	20241021	110700	24705907	1702	1702	1702	1702	0
572	20241021	110600	24705907	1702	1702	1702	1702	0
573	20241021	110500	24705907	1702	1701	1702	1701	259
574	20241021	110400	24265248	1702	1702	1702	1702	0
575	20241021	110300	24265248	1702	1702	1702	1702	19
576	20241021	110200	24232910	1701	1701	1701	1701	111
577	20241021	110100	24044099	1702	1702	1702	1702	0
578	20241021	110000	24044099	1702	1702	1702	1702	60
579	20241021	105900	23941979	1703	1703	1703	1703	0
580	20241021	105800	23941979	1703	1705	1705	1703	6
581	20241021	105700	23931759	1703	1704	1705	1703	29
582	20241021	105600	23882369	1706	1706	1706	1706	11
583	20241021	105500	23863603	1706	1706	1706	1706	0
584	20241021	105400	23863603	1706	1706	1706	1706	0
585	20241021	105300	23863603	1706	1706	1706	1706	0
586	20241021	105200	23863603	1706	1706	1706	1706	0
587	20241021	105100	23863603	1706	1706	1706	1706	0
588	20241021	105000	23863603	1706	1706	1706	1706	0
589	20241021	104900	23863603	1706	1706	1706	1706	0
590	20241021	104800	23863603	1706	1706	1706	1706	0
591	20241021	104700	23863603	1706	1706	1706	1706	0
592	20241021	104600	23863603	1706	1706	1706	1706	0
593	20241021	104500	23863603	1706	1706	1706	1706	0
594	20241021	104400	23863603	1706	1706	1706	1706	0
595	20241021	104300	23863603	1706	1706	1706	1706	0
596	20241021	104200	23863603	1706	1706	1706	1706	30
597	20241021	104100	23812423	1706	1706	1706	1706	11
598	20241021	104000	23793657	1707	1707	1707	1707	0
599	20241021	103900	23793657	1707	1707	1707	1707	0
600	20241021	103800	23793657	1707	1707	1707	1707	0
601	20241021	103700	23793657	1707	1707	1707	1707	0
602	20241021	103600	23793657	1707	1707	1707	1707	0
603	20241021	103500	23793657	1707	1705	1707	1701	1177
604	20241021	103400	21791521	1708	1708	1708	1708	0
605	20241021	103300	21791521	1708	1708	1708	1708	0
606	20241021	103200	21791521	1708	1708	1708	1708	0
607	20241021	103100	21791521	1708	1708	1708	1708	0
608	20241021	103000	21791521	1708	1708	1708	1708	0
609	20241021	102900	21791521	1708	1708	1708	1708	0
610	20241021	102800	21791521	1708	1708	1708	1708	0
611	20241021	102700	21791521	1708	1708	1708	1708	0
612	20241021	102600	21791521	1708	1708	1708	1708	11
613	20241021	102500	21772733	1709	1709	1709	1709	0
614	20241021	102400	21772733	1709	1709	1709	1709	0
615	20241021	102300	21772733	1709	1709	1709	1709	0
616	20241021	102200	21772733	1709	1709	1709	1709	0
617	20241021	102100	21772733	1709	1709	1709	1709	0
618	20241021	102000	21772733	1709	1709	1709	1709	0
619	20241021	101900	21772733	1709	1709	1709	1709	0
620	20241021	101800	21772733	1709	1709	1709	1709	81
621	20241021	101700	21634304	1704	1704	1704	1704	0
622	20241021	101600	21634304	1704	1704	1704	1704	0
623	20241021	101500	21634304	1704	1704	1704	1704	5
624	20241021	101400	21625784	1705	1705	1705	1705	5
625	20241021	101300	21617259	1710	1710	1710	1710	6
626	20241021	101200	21606999	1710	1710	1710	1710	0
627	20241021	101100	21606999	1710	1710	1710	1710	11
628	20241021	101000	21588189	1710	1710	1710	1710	0
629	20241021	100900	21588189	1710	1710	1710	1710	1
630	20241021	100800	21586479	1702	1702	1702	1702	0
631	20241021	100700	21586479	1702	1702	1702	1702	0
632	20241021	100600	21586479	1702	1702	1702	1702	1980
633	20241021	100500	18216519	1703	1703	1703	1703	90
634	20241021	100400	18063249	1703	1710	1710	1703	129
635	20241021	100300	17843499	1711	1711	1711	1711	0
636	20241021	100200	17843499	1711	1711	1711	1711	0
637	20241021	100100	17843499	1711	1711	1711	1711	0
638	20241021	100000	17843499	1711	1711	1711	1711	0
639	20241021	095900	17843499	1711	1711	1711	1711	0
640	20241021	095800	17843499	1711	1711	1711	1711	0
641	20241021	095700	17843499	1711	1711	1711	1711	0
642	20241021	095600	17843499	1711	1711	1711	1711	11
643	20241021	095500	17824678	1710	1710	1710	1710	1
644	20241021	095400	17822968	1711	1711	1711	1711	0
645	20241021	095300	17822968	1711	1711	1711	1711	0
646	20241021	095200	17822968	1711	1711	1711	1711	0
647	20241021	095100	17822968	1711	1711	1711	1711	0
648	20241021	095000	17822968	1711	1711	1711	1711	0
649	20241021	094900	17822968	1711	1711	1711	1711	5
650	20241021	094800	17814413	1711	1711	1711	1711	0
651	20241021	094700	17814413	1711	1711	1711	1711	0
652	20241021	094600	17814413	1711	1711	1711	1711	1
653	20241021	094500	17812702	1711	1711	1711	1711	0
654	20241021	094400	17812702	1711	1711	1711	1711	0
655	20241021	094300	17812702	1711	1711	1711	1711	0
656	20241021	094200	17812702	1711	1711	1711	1711	0
657	20241021	094100	17812702	1711	1711	1711	1711	0
658	20241021	094000	17812702	1711	1711	1711	1711	0
659	20241021	093900	17812702	1711	1711	1711	1711	0
660	20241021	093800	17812702	1711	1711	1711	1711	0
661	20241021	093700	17812702	1711	1711	1711	1711	0
662	20241021	093600	17812702	1711	1711	1711	1711	0
663	20241021	093500	17812702	1711	1711	1711	1711	0
664	20241021	093400	17812702	1711	1711	1711	1711	0
665	20241021	093300	17812702	1711	1711	1711	1711	0
666	20241021	093200	17812702	1711	1711	1711	1711	0
667	20241021	093100	17812702	1711	1711	1711	1711	0
668	20241021	093000	17812702	1711	1711	1711	1711	0
669	20241021	092900	17812702	1711	1711	1711	1711	0
670	20241021	092800	17812702	1711	1711	1711	1711	0
671	20241021	092700	17812702	1711	1711	1711	1711	0
672	20241021	092600	17812702	1711	1711	1711	1711	0
673	20241021	092500	17812702	1711	1711	1711	1711	0
674	20241021	092400	17812702	1711	1711	1711	1711	5844
675	20241021	092300	7813618	1711	1711	1711	1711	0
676	20241021	092200	7813618	1711	1711	1711	1711	0
677	20241021	092100	7813618	1711	1705	1711	1702	47
678	20241021	092000	7733550	1706	1707	1711	1706	16
679	20241021	091900	7706244	1711	1708	1711	1708	6
680	20241021	091800	7695993	1712	1712	1712	1712	0
681	20241021	091700	7695993	1712	1712	1712	1712	584
682	20241021	091600	6696185	1714	1714	1714	1714	1
683	20241021	091500	6694471	1713	1713	1713	1713	0
684	20241021	091400	6694471	1713	1713	1713	1713	0
685	20241021	091300	6694471	1713	1713	1713	1713	0
686	20241021	091200	6694471	1713	1713	1713	1713	0
687	20241021	091100	6694471	1713	1713	1713	1713	0
688	20241021	091000	6694471	1713	1713	1713	1713	0
689	20241021	090900	6694471	1713	1703	1713	1703	6
690	20241021	090800	6684243	1713	1704	1713	1701	54
691	20241021	090700	6592307	1714	1714	1714	1714	0
692	20241021	090600	6592307	1714	1714	1714	1714	0
693	20241021	090500	6592307	1714	1714	1714	1714	4
694	20241021	090400	6585451	1714	1702	1714	1700	99
695	20241021	090300	6417113	1700	1710	1710	1700	2359
696	20241021	090200	2393704	1710	1710	1710	1710	445
697	20241021	090100	1632754	1713	1713	1713	1713	464
698	20241021	090000	837922	1713	1710	1713	1710	489