KissMeData/299170/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211000	25271360	1548	1548	1548	1548	1083
3	20241021	210900	25271360	1548	1548	1548	1548	0
4	20241021	210800	25271360	1548	1548	1548	1548	0
5	20241021	210700	25271360	1548	1548	1548	1548	0
6	20241021	210600	25271360	1548	1548	1548	1548	0
7	20241021	210500	25271360	1548	1548	1548	1548	0
8	20241021	210400	25271360	1548	1548	1548	1548	0
9	20241021	210300	25271360	1548	1548	1548	1548	0
10	20241021	210200	25271360	1548	1548	1548	1548	0
11	20241021	210100	25271360	1548	1548	1548	1548	0
12	20241021	210000	25271360	1548	1548	1548	1548	0
13	20241021	205900	25271360	1548	1548	1548	1548	0
14	20241021	205800	25271360	1548	1548	1548	1548	0
15	20241021	205700	25271360	1548	1548	1548	1548	0
16	20241021	205600	25271360	1548	1548	1548	1548	0
17	20241021	205500	25271360	1548	1548	1548	1548	0
18	20241021	205400	25271360	1548	1548	1548	1548	0
19	20241021	205300	25271360	1548	1548	1548	1548	0
20	20241021	205200	25271360	1548	1548	1548	1548	0
21	20241021	205100	25271360	1548	1548	1548	1548	0
22	20241021	205000	25271360	1548	1548	1548	1548	0
23	20241021	204900	25271360	1548	1548	1548	1548	0
24	20241021	204800	25271360	1548	1548	1548	1548	0
25	20241021	204700	25271360	1548	1548	1548	1548	0
26	20241021	204600	25271360	1548	1548	1548	1548	0
27	20241021	204500	25271360	1548	1548	1548	1548	0
28	20241021	204400	25271360	1548	1548	1548	1548	0
29	20241021	204300	25271360	1548	1548	1548	1548	0
30	20241021	204200	25271360	1548	1548	1548	1548	0
31	20241021	204100	25271360	1548	1548	1548	1548	0
32	20241021	204000	25271360	1548	1548	1548	1548	1083
33	20241021	203900	25271360	1548	1548	1548	1548	0
34	20241021	203800	25271360	1548	1548	1548	1548	0
35	20241021	203700	25271360	1548	1548	1548	1548	0
36	20241021	203600	25271360	1548	1548	1548	1548	0
37	20241021	203500	25271360	1548	1548	1548	1548	0
38	20241021	203400	25271360	1548	1548	1548	1548	0
39	20241021	203300	25271360	1548	1548	1548	1548	0
40	20241021	203200	25271360	1548	1548	1548	1548	0
41	20241021	203100	25271360	1548	1548	1548	1548	0
42	20241021	203000	25271360	1548	1548	1548	1548	0
43	20241021	202900	25271360	1548	1548	1548	1548	0
44	20241021	202800	25271360	1548	1548	1548	1548	0
45	20241021	202700	25271360	1548	1548	1548	1548	0
46	20241021	202600	25271360	1548	1548	1548	1548	0
47	20241021	202500	25271360	1548	1548	1548	1548	0
48	20241021	202400	25271360	1548	1548	1548	1548	0
49	20241021	202300	25271360	1548	1548	1548	1548	0
50	20241021	202200	25271360	1548	1548	1548	1548	0
51	20241021	202100	25271360	1548	1548	1548	1548	0
52	20241021	202000	25271360	1548	1548	1548	1548	0
53	20241021	201900	25271360	1548	1548	1548	1548	0
54	20241021	201800	25271360	1548	1548	1548	1548	0
55	20241021	201700	25271360	1548	1548	1548	1548	0
56	20241021	201600	25271360	1548	1548	1548	1548	0
57	20241021	201500	25271360	1548	1548	1548	1548	0
58	20241021	201400	25271360	1548	1548	1548	1548	0
59	20241021	201300	25271360	1548	1548	1548	1548	0
60	20241021	201200	25271360	1548	1548	1548	1548	0
61	20241021	201100	25271360	1548	1548	1548	1548	0
62	20241021	201000	25271360	1548	1548	1548	1548	1083
63	20241021	200900	25271360	1548	1548	1548	1548	0
64	20241021	200800	25271360	1548	1548	1548	1548	0
65	20241021	200700	25271360	1548	1548	1548	1548	0
66	20241021	200600	25271360	1548	1548	1548	1548	0
67	20241021	200500	25271360	1548	1548	1548	1548	0
68	20241021	200400	25271360	1548	1548	1548	1548	0
69	20241021	200300	25271360	1548	1548	1548	1548	0
70	20241021	200200	25271360	1548	1548	1548	1548	0
71	20241021	200100	25271360	1548	1548	1548	1548	0
72	20241021	200000	25271360	1548	1548	1548	1548	0
73	20241021	195900	25271360	1548	1548	1548	1548	0
74	20241021	195800	25271360	1548	1548	1548	1548	0
75	20241021	195700	25271360	1548	1548	1548	1548	0
76	20241021	195600	25271360	1548	1548	1548	1548	0
77	20241021	195500	25271360	1548	1548	1548	1548	0
78	20241021	195400	25271360	1548	1548	1548	1548	0
79	20241021	195300	25271360	1548	1548	1548	1548	0
80	20241021	195200	25271360	1548	1548	1548	1548	0
81	20241021	195100	25271360	1548	1548	1548	1548	0
82	20241021	195000	25271360	1548	1548	1548	1548	0
83	20241021	194900	25271360	1548	1548	1548	1548	0
84	20241021	194800	25271360	1548	1548	1548	1548	0
85	20241021	194700	25271360	1548	1548	1548	1548	0
86	20241021	194600	25271360	1548	1548	1548	1548	0
87	20241021	194500	25271360	1548	1548	1548	1548	0
88	20241021	194400	25271360	1548	1548	1548	1548	0
89	20241021	194300	25271360	1548	1548	1548	1548	0
90	20241021	194200	25271360	1548	1548	1548	1548	0
91	20241021	194100	25271360	1548	1548	1548	1548	0
92	20241021	194000	25271360	1548	1548	1548	1548	1083
93	20241021	193900	25271360	1548	1548	1548	1548	0
94	20241021	193800	25271360	1548	1548	1548	1548	0
95	20241021	193700	25271360	1548	1548	1548	1548	0
96	20241021	193600	25271360	1548	1548	1548	1548	0
97	20241021	193500	25271360	1548	1548	1548	1548	0
98	20241021	193400	25271360	1548	1548	1548	1548	0
99	20241021	193300	25271360	1548	1548	1548	1548	0
100	20241021	193200	25271360	1548	1548	1548	1548	0
101	20241021	193100	25271360	1548	1548	1548	1548	0
102	20241021	193000	25271360	1548	1548	1548	1548	0
103	20241021	192900	25271360	1548	1548	1548	1548	0
104	20241021	192800	25271360	1548	1548	1548	1548	0
105	20241021	192700	25271360	1548	1548	1548	1548	0
106	20241021	192600	25271360	1548	1548	1548	1548	0
107	20241021	192500	25271360	1548	1548	1548	1548	0
108	20241021	192400	25271360	1548	1548	1548	1548	0
109	20241021	192300	25271360	1548	1548	1548	1548	0
110	20241021	192200	25271360	1548	1548	1548	1548	0
111	20241021	192100	25271360	1548	1548	1548	1548	0
112	20241021	192000	25271360	1548	1548	1548	1548	0
113	20241021	191900	25271360	1548	1548	1548	1548	0
114	20241021	191800	25271360	1548	1548	1548	1548	0
115	20241021	191700	25271360	1548	1548	1548	1548	0
116	20241021	191600	25271360	1548	1548	1548	1548	0
117	20241021	191500	25271360	1548	1548	1548	1548	0
118	20241021	191400	25271360	1548	1548	1548	1548	0
119	20241021	191300	25271360	1548	1548	1548	1548	0
120	20241021	191200	25271360	1548	1548	1548	1548	0
121	20241021	191100	25271360	1548	1548	1548	1548	0
122	20241021	191000	25271360	1548	1548	1548	1548	1083
123	20241021	190900	25271360	1548	1548	1548	1548	0
124	20241021	190800	25271360	1548	1548	1548	1548	0
125	20241021	190700	25271360	1548	1548	1548	1548	0
126	20241021	190600	25271360	1548	1548	1548	1548	0
127	20241021	190500	25271360	1548	1548	1548	1548	0
128	20241021	190400	25271360	1548	1548	1548	1548	0
129	20241021	190300	25271360	1548	1548	1548	1548	0
130	20241021	190200	25271360	1548	1548	1548	1548	0
131	20241021	190100	25271360	1548	1548	1548	1548	0
132	20241021	190000	25271360	1548	1548	1548	1548	0
133	20241021	185900	25271360	1548	1548	1548	1548	0
134	20241021	185800	25271360	1548	1548	1548	1548	0
135	20241021	185700	25271360	1548	1548	1548	1548	0
136	20241021	185600	25271360	1548	1548	1548	1548	0
137	20241021	185500	25271360	1548	1548	1548	1548	0
138	20241021	185400	25271360	1548	1548	1548	1548	0
139	20241021	185300	25271360	1548	1548	1548	1548	0
140	20241021	185200	25271360	1548	1548	1548	1548	0
141	20241021	185100	25271360	1548	1548	1548	1548	0
142	20241021	185000	25271360	1548	1548	1548	1548	0
143	20241021	184900	25271360	1548	1548	1548	1548	0
144	20241021	184800	25271360	1548	1548	1548	1548	0
145	20241021	184700	25271360	1548	1548	1548	1548	0
146	20241021	184600	25271360	1548	1548	1548	1548	0
147	20241021	184500	25271360	1548	1548	1548	1548	0
148	20241021	184400	25271360	1548	1548	1548	1548	0
149	20241021	184300	25271360	1548	1548	1548	1548	0
150	20241021	184200	25271360	1548	1548	1548	1548	0
151	20241021	184100	25271360	1548	1548	1548	1548	0
152	20241021	184000	25271360	1548	1548	1548	1548	1083
153	20241021	183900	25271360	1548	1548	1548	1548	0
154	20241021	183800	25271360	1548	1548	1548	1548	0
155	20241021	183700	25271360	1548	1548	1548	1548	0
156	20241021	183600	25271360	1548	1548	1548	1548	0
157	20241021	183500	25271360	1548	1548	1548	1548	0
158	20241021	183400	25271360	1548	1548	1548	1548	0
159	20241021	183300	25271360	1548	1548	1548	1548	0
160	20241021	183200	25271360	1548	1548	1548	1548	0
161	20241021	183100	25271360	1548	1548	1548	1548	0
162	20241021	183000	25271360	1548	1548	1548	1548	0
163	20241021	182900	25271360	1548	1548	1548	1548	0
164	20241021	182800	25271360	1548	1548	1548	1548	0
165	20241021	182700	25271360	1548	1548	1548	1548	0
166	20241021	182600	25271360	1548	1548	1548	1548	0
167	20241021	182500	25271360	1548	1548	1548	1548	0
168	20241021	182400	25271360	1548	1548	1548	1548	0
169	20241021	182300	25271360	1548	1548	1548	1548	0
170	20241021	182200	25271360	1548	1548	1548	1548	0
171	20241021	182100	25271360	1548	1548	1548	1548	0
172	20241021	182000	25271360	1548	1548	1548	1548	0
173	20241021	181900	25271360	1548	1548	1548	1548	0
174	20241021	181800	25271360	1548	1548	1548	1548	0
175	20241021	181700	25271360	1548	1548	1548	1548	0
176	20241021	181600	25271360	1548	1548	1548	1548	0
177	20241021	181500	25271360	1548	1548	1548	1548	0
178	20241021	181400	25271360	1548	1548	1548	1548	0
179	20241021	181300	25271360	1548	1548	1548	1548	0
180	20241021	181200	25271360	1548	1548	1548	1548	0
181	20241021	181100	25271360	1548	1548	1548	1548	0
182	20241021	181000	25271360	1548	1548	1548	1548	1083
183	20241021	180900	25271360	1548	1548	1548	1548	0
184	20241021	180800	25271360	1548	1548	1548	1548	0
185	20241021	180700	25271360	1548	1548	1548	1548	0
186	20241021	180600	25271360	1548	1548	1548	1548	0
187	20241021	180500	25271360	1548	1548	1548	1548	0
188	20241021	180400	25271360	1548	1548	1548	1548	0
189	20241021	180300	25271360	1548	1548	1548	1548	0
190	20241021	180200	25271360	1548	1548	1548	1548	0
191	20241021	180100	25271360	1548	1548	1548	1548	0
192	20241021	180000	25271360	1548	1548	1548	1548	0
193	20241021	175900	25271360	1548	1548	1548	1548	0
194	20241021	175800	25271360	1548	1548	1548	1548	0
195	20241021	175700	25271360	1548	1548	1548	1548	0
196	20241021	175600	25271360	1548	1548	1548	1548	0
197	20241021	175500	25271360	1548	1548	1548	1548	0
198	20241021	175400	25271360	1548	1548	1548	1548	0
199	20241021	175300	25271360	1548	1548	1548	1548	0
200	20241021	175200	25271360	1548	1548	1548	1548	0
201	20241021	175100	25271360	1548	1548	1548	1548	0
202	20241021	175000	25271360	1548	1548	1548	1548	0
203	20241021	174900	25271360	1548	1548	1548	1548	0
204	20241021	174800	25271360	1548	1548	1548	1548	0
205	20241021	174700	25271360	1548	1548	1548	1548	0
206	20241021	174600	25271360	1548	1548	1548	1548	0
207	20241021	174500	25271360	1548	1548	1548	1548	0
208	20241021	174400	25271360	1548	1548	1548	1548	0
209	20241021	174300	25271360	1548	1548	1548	1548	0
210	20241021	174200	25271360	1548	1548	1548	1548	0
211	20241021	174100	25271360	1548	1548	1548	1548	0
212	20241021	174000	25271360	1548	1548	1548	1548	1083
213	20241021	173900	25271360	1548	1548	1548	1548	0
214	20241021	173800	25271360	1548	1548	1548	1548	0
215	20241021	173700	25271360	1548	1548	1548	1548	0
216	20241021	173600	25271360	1548	1548	1548	1548	0
217	20241021	173500	25271360	1548	1548	1548	1548	0
218	20241021	173400	25271360	1548	1548	1548	1548	0
219	20241021	173300	25271360	1548	1548	1548	1548	0
220	20241021	173200	25271360	1548	1548	1548	1548	0
221	20241021	173100	25271360	1548	1548	1548	1548	0
222	20241021	173000	25271360	1548	1548	1548	1548	0
223	20241021	172900	25271360	1548	1548	1548	1548	0
224	20241021	172800	25271360	1548	1548	1548	1548	0
225	20241021	172700	25271360	1548	1548	1548	1548	0
226	20241021	172600	25271360	1548	1548	1548	1548	0
227	20241021	172500	25271360	1548	1548	1548	1548	0
228	20241021	172400	25271360	1548	1548	1548	1548	0
229	20241021	172300	25271360	1548	1548	1548	1548	0
230	20241021	172200	25271360	1548	1548	1548	1548	0
231	20241021	172100	25271360	1548	1548	1548	1548	0
232	20241021	172000	25271360	1548	1548	1548	1548	0
233	20241021	171900	25271360	1548	1548	1548	1548	0
234	20241021	171800	25271360	1548	1548	1548	1548	0
235	20241021	171700	25271360	1548	1548	1548	1548	0
236	20241021	171600	25271360	1548	1548	1548	1548	0
237	20241021	171500	25271360	1548	1548	1548	1548	0
238	20241021	171400	25271360	1548	1548	1548	1548	0
239	20241021	171300	25271360	1548	1548	1548	1548	0
240	20241021	171200	25271360	1548	1548	1548	1548	0
241	20241021	171100	25271360	1548	1548	1548	1548	0
242	20241021	171000	25271360	1548	1548	1548	1548	1083
243	20241021	170900	25271360	1548	1548	1548	1548	0
244	20241021	170800	25271360	1548	1548	1548	1548	0
245	20241021	170700	25271360	1548	1548	1548	1548	0
246	20241021	170600	25271360	1548	1548	1548	1548	0
247	20241021	170500	25271360	1548	1548	1548	1548	0
248	20241021	170400	25271360	1548	1548	1548	1548	0
249	20241021	170300	25271360	1548	1548	1548	1548	0
250	20241021	170200	25271360	1548	1548	1548	1548	0
251	20241021	170100	25271360	1548	1548	1548	1548	0
252	20241021	170000	25271360	1548	1548	1548	1548	0
253	20241021	165900	25271360	1548	1548	1548	1548	0
254	20241021	165800	25271360	1548	1548	1548	1548	0
255	20241021	165700	25271360	1548	1548	1548	1548	0
256	20241021	165600	25271360	1548	1548	1548	1548	0
257	20241021	165500	25271360	1548	1548	1548	1548	0
258	20241021	165400	25271360	1548	1548	1548	1548	0
259	20241021	165300	25271360	1548	1548	1548	1548	0
260	20241021	165200	25271360	1548	1548	1548	1548	0
261	20241021	165100	25271360	1548	1548	1548	1548	0
262	20241021	165000	25271360	1548	1548	1548	1548	0
263	20241021	164900	25271360	1548	1548	1548	1548	0
264	20241021	164800	25271360	1548	1548	1548	1548	0
265	20241021	164700	25271360	1548	1548	1548	1548	0
266	20241021	164600	25271360	1548	1548	1548	1548	0
267	20241021	164500	25271360	1548	1548	1548	1548	0
268	20241021	164400	25271360	1548	1548	1548	1548	0
269	20241021	164300	25271360	1548	1548	1548	1548	0
270	20241021	164200	25271360	1548	1548	1548	1548	0
271	20241021	164100	25271360	1548	1548	1548	1548	0
272	20241021	164000	25271360	1548	1548	1548	1548	1083
273	20241021	163900	25271360	1548	1548	1548	1548	0
274	20241021	163800	25271360	1548	1548	1548	1548	0
275	20241021	163700	25271360	1548	1548	1548	1548	0
276	20241021	163600	25271360	1548	1548	1548	1548	0
277	20241021	163500	25271360	1548	1548	1548	1548	0
278	20241021	163400	25271360	1548	1548	1548	1548	0
279	20241021	163300	25271360	1548	1548	1548	1548	0
280	20241021	163200	25271360	1548	1548	1548	1548	0
281	20241021	163100	25271360	1548	1548	1548	1548	0
282	20241021	163000	25271360	1548	1548	1548	1548	0
283	20241021	162900	25271360	1548	1548	1548	1548	0
284	20241021	162800	25271360	1548	1548	1548	1548	0
285	20241021	162700	25271360	1548	1548	1548	1548	0
286	20241021	162600	25271360	1548	1548	1548	1548	0
287	20241021	162500	25271360	1548	1548	1548	1548	0
288	20241021	162400	25271360	1548	1548	1548	1548	0
289	20241021	162300	25271360	1548	1548	1548	1548	0
290	20241021	162200	25271360	1548	1548	1548	1548	0
291	20241021	162100	25271360	1548	1548	1548	1548	0
292	20241021	162000	25271360	1548	1548	1548	1548	0
293	20241021	161900	25271360	1548	1548	1548	1548	0
294	20241021	161800	25271360	1548	1548	1548	1548	0
295	20241021	161700	25271360	1548	1548	1548	1548	0
296	20241021	161600	25271360	1548	1548	1548	1548	0
297	20241021	161500	25271360	1548	1548	1548	1548	0
298	20241021	161400	25271360	1548	1548	1548	1548	0
299	20241021	161300	25271360	1548	1548	1548	1548	0
300	20241021	161200	25271360	1548	1548	1548	1548	0
301	20241021	161100	25271360	1548	1548	1548	1548	0
302	20241021	161000	25271360	1548	1548	1548	1548	1083
303	20241021	160900	25271360	1548	1548	1548	1548	0
304	20241021	160800	25271360	1548	1548	1548	1548	0
305	20241021	160700	25271360	1548	1548	1548	1548	0
306	20241021	160600	25271360	1548	1548	1548	1548	0
307	20241021	160500	25271360	1548	1548	1548	1548	0
308	20241021	160400	25271360	1548	1548	1548	1548	0
309	20241021	160300	25271360	1548	1548	1548	1548	0
310	20241021	160200	25271360	1548	1548	1548	1548	0
311	20241021	160100	25271360	1548	1548	1548	1548	0
312	20241021	160000	25271360	1548	1548	1548	1548	0
313	20241021	155900	25271360	1548	1548	1548	1548	0
314	20241021	155800	25271360	1548	1548	1548	1548	0
315	20241021	155700	25271360	1548	1548	1548	1548	0
316	20241021	155600	25271360	1548	1548	1548	1548	0
317	20241021	155500	25271360	1548	1548	1548	1548	0
318	20241021	155400	25271360	1548	1548	1548	1548	0
319	20241021	155300	25271360	1548	1548	1548	1548	0
320	20241021	155200	25271360	1548	1548	1548	1548	0
321	20241021	155100	25271360	1548	1548	1548	1548	0
322	20241021	155000	25271360	1548	1548	1548	1548	0
323	20241021	154900	25271360	1548	1548	1548	1548	0
324	20241021	154800	25271360	1548	1548	1548	1548	0
325	20241021	154700	25271360	1548	1548	1548	1548	0
326	20241021	154600	25271360	1548	1548	1548	1548	0
327	20241021	154500	25271360	1548	1548	1548	1548	0
328	20241021	154400	25271360	1548	1548	1548	1548	0
329	20241021	154300	25271360	1548	1548	1548	1548	0
330	20241021	154200	25271360	1548	1548	1548	1548	0
331	20241021	154100	25271360	1548	1548	1548	1548	0
332	20241021	154000	25271360	1548	1548	1548	1548	1083
333	20241021	153900	25271360	1548	1548	1548	1548	0
334	20241021	153800	25271360	1548	1548	1548	1548	0
335	20241021	153700	25271360	1548	1548	1548	1548	0
336	20241021	153600	25271360	1548	1548	1548	1548	0
337	20241021	153500	25271360	1548	1548	1548	1548	0
338	20241021	153400	25271360	1548	1548	1548	1548	0
339	20241021	153300	25271360	1548	1548	1548	1548	0
340	20241021	153200	25271360	1548	1548	1548	1548	0
341	20241021	153100	25271360	1548	1548	1548	1548	0
342	20241021	153000	25271360	1548	1548	1548	1548	1083
343	20241021	152900	23594876	1548	1548	1548	1548	0
344	20241021	152800	23594876	1548	1548	1548	1548	0
345	20241021	152700	23594876	1548	1548	1548	1548	0
346	20241021	152600	23594876	1548	1548	1548	1548	0
347	20241021	152500	23594876	1548	1548	1548	1548	0
348	20241021	152400	23594876	1548	1548	1548	1548	0
349	20241021	152300	23594876	1548	1548	1548	1548	0
350	20241021	152200	23594876	1548	1548	1548	1548	0
351	20241021	152100	23594876	1548	1548	1548	1548	0
352	20241021	152000	23594876	1548	1548	1548	1548	0
353	20241021	151900	23594876	1548	1548	1548	1548	0
354	20241021	151800	23594876	1548	1548	1548	1548	0
355	20241021	151700	23594876	1548	1548	1548	1548	0
356	20241021	151600	23594876	1548	1548	1548	1548	0
357	20241021	151500	23594876	1548	1548	1548	1548	0
358	20241021	151400	23594876	1548	1548	1548	1548	0
359	20241021	151300	23594876	1548	1548	1548	1548	0
360	20241021	151200	23594876	1548	1548	1548	1548	0
361	20241021	151100	23594876	1548	1548	1548	1548	0
362	20241021	151000	23594876	1548	1548	1548	1548	0
363	20241021	150900	23594876	1548	1548	1548	1548	0
364	20241021	150800	23594876	1548	1548	1548	1548	0
365	20241021	150700	23594876	1548	1548	1548	1548	0
366	20241021	150600	23594876	1548	1548	1548	1548	0
367	20241021	150500	23594876	1548	1548	1548	1548	10
368	20241021	150400	23579396	1549	1549	1549	1549	0
369	20241021	150300	23579396	1549	1549	1549	1549	0
370	20241021	150200	23579396	1549	1549	1549	1549	0
371	20241021	150100	23579396	1549	1549	1549	1549	0
372	20241021	150000	23579396	1549	1549	1549	1549	0
373	20241021	145900	23579396	1549	1549	1549	1549	0
374	20241021	145800	23579396	1549	1549	1549	1549	0
375	20241021	145700	23579396	1549	1549	1549	1549	0
376	20241021	145600	23579396	1549	1549	1549	1549	0
377	20241021	145500	23579396	1549	1549	1549	1549	0
378	20241021	145400	23579396	1549	1549	1549	1549	0
379	20241021	145300	23579396	1549	1549	1549	1549	0
380	20241021	145200	23579396	1549	1549	1549	1549	0
381	20241021	145100	23579396	1549	1549	1549	1549	0
382	20241021	145000	23579396	1549	1549	1549	1549	0
383	20241021	144900	23579396	1549	1549	1549	1549	0
384	20241021	144800	23579396	1549	1549	1549	1549	0
385	20241021	144700	23579396	1549	1549	1549	1549	0
386	20241021	144600	23579396	1549	1549	1549	1549	0
387	20241021	144500	23579396	1549	1549	1549	1549	0
388	20241021	144400	23579396	1549	1549	1549	1549	0
389	20241021	144300	23579396	1549	1549	1549	1549	0
390	20241021	144200	23579396	1549	1549	1549	1549	30
391	20241021	144100	23532926	1549	1549	1549	1549	0
392	20241021	144000	23532926	1549	1549	1549	1549	0
393	20241021	143900	23532926	1549	1549	1549	1549	537
394	20241021	143800	22701113	1549	1549	1549	1549	58
395	20241021	143700	22611271	1547	1547	1547	1547	500
396	20241021	143600	21837771	1547	1547	1547	1547	25
397	20241021	143500	21799096	1549	1549	1549	1549	0
398	20241021	143400	21799096	1549	1549	1549	1549	0
399	20241021	143300	21799096	1549	1549	1549	1549	0
400	20241021	143200	21799096	1549	1549	1549	1549	0
401	20241021	143100	21799096	1549	1549	1549	1549	0
402	20241021	143000	21799096	1549	1549	1549	1549	0
403	20241021	142900	21799096	1549	1549	1549	1549	0
404	20241021	142800	21799096	1549	1549	1549	1549	0
405	20241021	142700	21799096	1549	1549	1549	1549	0
406	20241021	142600	21799096	1549	1549	1549	1549	0
407	20241021	142500	21799096	1549	1549	1549	1549	0
408	20241021	142400	21799096	1549	1545	1549	1542	245
409	20241021	142300	21420486	1549	1549	1549	1549	0
410	20241021	142200	21420486	1549	1549	1549	1549	0
411	20241021	142100	21420486	1549	1549	1549	1549	0
412	20241021	142000	21420486	1549	1549	1549	1549	0
413	20241021	141900	21420486	1549	1549	1549	1549	0
414	20241021	141800	21420486	1549	1549	1549	1549	0
415	20241021	141700	21420486	1549	1549	1549	1549	0
416	20241021	141600	21420486	1549	1549	1549	1549	0
417	20241021	141500	21420486	1549	1549	1549	1549	0
418	20241021	141400	21420486	1549	1549	1549	1549	0
419	20241021	141300	21420486	1549	1549	1549	1549	0
420	20241021	141200	21420486	1549	1549	1549	1549	0
421	20241021	141100	21420486	1549	1549	1549	1549	0
422	20241021	141000	21420486	1549	1549	1549	1549	0
423	20241021	140900	21420486	1549	1549	1549	1549	0
424	20241021	140800	21420486	1549	1549	1549	1549	0
425	20241021	140700	21420486	1549	1549	1549	1549	0
426	20241021	140600	21420486	1549	1549	1549	1549	5
427	20241021	140500	21412741	1549	1549	1549	1549	0
428	20241021	140400	21412741	1549	1549	1549	1549	0
429	20241021	140300	21412741	1549	1549	1549	1549	0
430	20241021	140200	21412741	1549	1549	1549	1549	0
431	20241021	140100	21412741	1549	1549	1549	1549	0
432	20241021	140000	21412741	1549	1549	1549	1549	0
433	20241021	135900	21412741	1549	1549	1549	1549	0
434	20241021	135800	21412741	1549	1549	1549	1549	0
435	20241021	135700	21412741	1549	1549	1549	1549	0
436	20241021	135600	21412741	1549	1549	1549	1549	0
437	20241021	135500	21412741	1549	1549	1549	1549	0
438	20241021	135400	21412741	1549	1549	1549	1549	0
439	20241021	135300	21412741	1549	1549	1549	1549	0
440	20241021	135200	21412741	1549	1549	1549	1549	0
441	20241021	135100	21412741	1549	1549	1549	1549	0
442	20241021	135000	21412741	1549	1549	1549	1549	0
443	20241021	134900	21412741	1549	1549	1549	1549	0
444	20241021	134800	21412741	1549	1549	1549	1549	0
445	20241021	134700	21412741	1549	1549	1549	1549	0
446	20241021	134600	21412741	1549	1549	1549	1549	0
447	20241021	134500	21412741	1549	1549	1549	1549	0
448	20241021	134400	21412741	1549	1549	1549	1549	0
449	20241021	134300	21412741	1549	1549	1549	1549	0
450	20241021	134200	21412741	1549	1548	1549	1548	2
451	20241021	134100	21409644	1548	1548	1548	1548	0
452	20241021	134000	21409644	1548	1548	1548	1548	0
453	20241021	133900	21409644	1548	1548	1548	1548	1
454	20241021	133800	21408096	1545	1545	1545	1545	0
455	20241021	133700	21408096	1545	1545	1545	1545	300
456	20241021	133600	20944596	1550	1550	1550	1550	0
457	20241021	133500	20944596	1550	1550	1550	1550	0
458	20241021	133400	20944596	1550	1550	1550	1550	0
459	20241021	133300	20944596	1550	1550	1550	1550	0
460	20241021	133200	20944596	1550	1550	1550	1550	0
461	20241021	133100	20944596	1550	1550	1550	1550	0
462	20241021	133000	20944596	1550	1550	1550	1550	0
463	20241021	132900	20944596	1550	1550	1550	1550	0
464	20241021	132800	20944596	1550	1550	1550	1550	0
465	20241021	132700	20944596	1550	1550	1550	1550	0
466	20241021	132600	20944596	1550	1550	1550	1550	0
467	20241021	132500	20944596	1550	1550	1550	1550	0
468	20241021	132400	20944596	1550	1550	1550	1550	0
469	20241021	132300	20944596	1550	1550	1550	1550	0
470	20241021	132200	20944596	1550	1550	1550	1550	0
471	20241021	132100	20944596	1550	1550	1550	1550	0
472	20241021	132000	20944596	1550	1550	1550	1550	0
473	20241021	131900	20944596	1550	1550	1550	1550	0
474	20241021	131800	20944596	1550	1550	1550	1550	0
475	20241021	131700	20944596	1550	1550	1550	1550	0
476	20241021	131600	20944596	1550	1550	1550	1550	0
477	20241021	131500	20944596	1550	1550	1550	1550	0
478	20241021	131400	20944596	1550	1550	1550	1550	89
479	20241021	131300	20806646	1550	1550	1550	1550	0
480	20241021	131200	20806646	1550	1550	1550	1550	0
481	20241021	131100	20806646	1550	1550	1550	1550	0
482	20241021	131000	20806646	1550	1550	1550	1550	1000
483	20241021	130900	19256646	1550	1550	1550	1550	0
484	20241021	130800	19256646	1550	1550	1550	1550	0
485	20241021	130700	19256646	1550	1550	1550	1550	0
486	20241021	130600	19256646	1550	1550	1550	1550	0
487	20241021	130500	19256646	1550	1550	1550	1550	0
488	20241021	130400	19256646	1550	1550	1550	1550	0
489	20241021	130300	19256646	1550	1550	1550	1550	0
490	20241021	130200	19256646	1550	1550	1550	1550	0
491	20241021	130100	19256646	1550	1550	1550	1550	0
492	20241021	130000	19256646	1550	1550	1550	1550	0
493	20241021	125900	19256646	1550	1550	1550	1550	0
494	20241021	125800	19256646	1550	1550	1550	1550	0
495	20241021	125700	19256646	1550	1550	1550	1550	0
496	20241021	125600	19256646	1550	1550	1550	1550	0
497	20241021	125500	19256646	1550	1550	1550	1550	1
498	20241021	125400	19255096	1549	1549	1549	1549	0
499	20241021	125300	19255096	1549	1549	1549	1549	1
500	20241021	125200	19253547	1550	1550	1550	1550	0
501	20241021	125100	19253547	1550	1550	1550	1550	0
502	20241021	125000	19253547	1550	1550	1550	1550	200
503	20241021	124900	18943547	1550	1550	1550	1550	0
504	20241021	124800	18943547	1550	1550	1550	1550	1574
505	20241021	124700	16503847	1550	1550	1550	1550	0
506	20241021	124600	16503847	1550	1550	1550	1550	1
507	20241021	124500	16502297	1549	1549	1549	1549	0
508	20241021	124400	16502297	1549	1549	1549	1549	0
509	20241021	124300	16502297	1549	1549	1549	1549	0
510	20241021	124200	16502297	1549	1549	1549	1549	0
511	20241021	124100	16502297	1549	1549	1549	1549	99
512	20241021	124000	16348946	1549	1549	1549	1549	0
513	20241021	123900	16348946	1549	1549	1549	1549	0
514	20241021	123800	16348946	1549	1549	1549	1549	0
515	20241021	123700	16348946	1549	1549	1549	1549	0
516	20241021	123600	16348946	1549	1549	1549	1549	0
517	20241021	123500	16348946	1549	1549	1549	1549	0
518	20241021	123400	16348946	1549	1549	1549	1549	0
519	20241021	123300	16348946	1549	1549	1549	1549	0
520	20241021	123200	16348946	1549	1549	1549	1549	0
521	20241021	123100	16348946	1549	1548	1549	1548	400
522	20241021	123000	15729348	1549	1549	1549	1549	0
523	20241021	122900	15729348	1549	1549	1549	1549	0
524	20241021	122800	15729348	1549	1549	1549	1549	0
525	20241021	122700	15729348	1549	1549	1549	1549	0
526	20241021	122600	15729348	1549	1549	1549	1549	0
527	20241021	122500	15729348	1549	1549	1549	1549	0
528	20241021	122400	15729348	1549	1549	1549	1549	0
529	20241021	122300	15729348	1549	1549	1549	1549	0
530	20241021	122200	15729348	1549	1549	1549	1549	0
531	20241021	122100	15729348	1549	1549	1549	1549	0
532	20241021	122000	15729348	1549	1549	1549	1549	0
533	20241021	121900	15729348	1549	1549	1549	1549	0
534	20241021	121800	15729348	1549	1549	1549	1549	0
535	20241021	121700	15729348	1549	1549	1549	1549	0
536	20241021	121600	15729348	1549	1549	1549	1549	0
537	20241021	121500	15729348	1549	1549	1549	1549	0
538	20241021	121400	15729348	1549	1549	1549	1549	0
539	20241021	121300	15729348	1549	1549	1549	1549	0
540	20241021	121200	15729348	1549	1549	1549	1549	0
541	20241021	121100	15729348	1549	1549	1549	1549	0
542	20241021	121000	15729348	1549	1549	1549	1549	0
543	20241021	120900	15729348	1549	1549	1549	1549	0
544	20241021	120800	15729348	1549	1549	1549	1549	1
545	20241021	120700	15727799	1548	1548	1548	1548	0
546	20241021	120600	15727799	1548	1548	1548	1548	0
547	20241021	120500	15727799	1548	1548	1548	1548	0
548	20241021	120400	15727799	1548	1548	1548	1548	0
549	20241021	120300	15727799	1548	1548	1548	1548	0
550	20241021	120200	15727799	1548	1548	1548	1548	0
551	20241021	120100	15727799	1548	1548	1548	1548	47
552	20241021	120000	15655043	1548	1548	1548	1548	0
553	20241021	115900	15655043	1548	1548	1548	1548	53
554	20241021	115800	15572999	1549	1549	1549	1549	0
555	20241021	115700	15572999	1549	1549	1549	1549	0
556	20241021	115600	15572999	1549	1549	1549	1549	200
557	20241021	115500	15263199	1549	1542	1549	1542	6
558	20241021	115400	15253940	1542	1542	1542	1542	0
559	20241021	115300	15253940	1542	1542	1542	1542	0
560	20241021	115200	15253940	1542	1542	1542	1542	0
561	20241021	115100	15253940	1542	1542	1542	1542	90
562	20241021	115000	15115160	1542	1542	1542	1542	0
563	20241021	114900	15115160	1542	1542	1542	1542	0
564	20241021	114800	15115160	1542	1542	1542	1542	0
565	20241021	114700	15115160	1542	1542	1542	1542	0
566	20241021	114600	15115160	1542	1542	1542	1542	0
567	20241021	114500	15115160	1542	1542	1542	1542	0
568	20241021	114400	15115160	1542	1542	1542	1542	1
569	20241021	114300	15113618	1540	1540	1540	1540	0
570	20241021	114200	15113618	1540	1540	1540	1540	0
571	20241021	114100	15113618	1540	1540	1540	1540	0
572	20241021	114000	15113618	1540	1540	1540	1540	42
573	20241021	113900	15048938	1542	1542	1542	1542	0
574	20241021	113800	15048938	1542	1542	1542	1542	0
575	20241021	113700	15048938	1542	1542	1542	1542	0
576	20241021	113600	15048938	1542	1542	1542	1542	0
577	20241021	113500	15048938	1542	1542	1542	1542	0
578	20241021	113400	15048938	1542	1542	1542	1542	0
579	20241021	113300	15048938	1542	1542	1542	1542	1
580	20241021	113200	15047396	1540	1540	1540	1540	0
581	20241021	113100	15047396	1540	1540	1540	1540	0
582	20241021	113000	15047396	1540	1540	1540	1540	0
583	20241021	112900	15047396	1540	1541	1541	1540	872
584	20241021	112800	13703974	1542	1542	1542	1542	0
585	20241021	112700	13703974	1542	1542	1542	1542	57
586	20241021	112600	13616080	1542	1543	1549	1542	649
587	20241021	112500	12615114	1549	1543	1549	1543	23
588	20241021	112400	12579613	1549	1549	1549	1549	0
589	20241021	112300	12579613	1549	1549	1549	1549	0
590	20241021	112200	12579613	1549	1549	1549	1549	0
591	20241021	112100	12579613	1549	1549	1549	1549	1
592	20241021	112000	12578064	1549	1549	1549	1549	0
593	20241021	111900	12578064	1549	1549	1549	1549	0
594	20241021	111800	12578064	1549	1549	1549	1549	0
595	20241021	111700	12578064	1549	1549	1549	1549	0
596	20241021	111600	12578064	1549	1549	1549	1549	0
597	20241021	111500	12578064	1549	1549	1549	1549	0
598	20241021	111400	12578064	1549	1549	1549	1549	0
599	20241021	111300	12578064	1549	1549	1549	1549	0
600	20241021	111200	12578064	1549	1549	1549	1549	0
601	20241021	111100	12578064	1549	1549	1549	1549	0
602	20241021	111000	12578064	1549	1549	1549	1549	3
603	20241021	110900	12573417	1550	1550	1550	1550	0
604	20241021	110800	12573417	1550	1550	1550	1550	200
605	20241021	110700	12263417	1550	1550	1550	1550	0
606	20241021	110600	12263417	1550	1550	1550	1550	0
607	20241021	110500	12263417	1550	1550	1550	1550	0
608	20241021	110400	12263417	1550	1550	1550	1550	0
609	20241021	110300	12263417	1550	1550	1550	1550	0
610	20241021	110200	12263417	1550	1550	1550	1550	200
611	20241021	110100	11953417	1550	1550	1550	1550	0
612	20241021	110000	11953417	1550	1550	1550	1550	24
613	20241021	105900	11916217	1549	1549	1549	1549	0
614	20241021	105800	11916217	1549	1550	1550	1549	558
615	20241021	105700	11051664	1550	1550	1550	1550	0
616	20241021	105600	11051664	1550	1549	1550	1549	170
617	20241021	105500	10788317	1549	1549	1549	1549	3
618	20241021	105400	10783670	1549	1549	1549	1549	0
619	20241021	105300	10783670	1549	1549	1549	1549	0
620	20241021	105200	10783670	1549	1549	1549	1549	0
621	20241021	105100	10783670	1549	1549	1549	1549	0
622	20241021	105000	10783670	1549	1549	1549	1549	0
623	20241021	104900	10783670	1549	1549	1549	1549	0
624	20241021	104800	10783670	1549	1549	1549	1549	0
625	20241021	104700	10783670	1549	1549	1549	1549	0
626	20241021	104600	10783670	1549	1549	1549	1549	0
627	20241021	104500	10783670	1549	1549	1549	1549	0
628	20241021	104400	10783670	1549	1549	1549	1549	0
629	20241021	104300	10783670	1549	1549	1549	1549	0
630	20241021	104200	10783670	1549	1549	1549	1549	0
631	20241021	104100	10783670	1549	1549	1549	1549	1
632	20241021	104000	10782121	1546	1546	1546	1546	0
633	20241021	103900	10782121	1546	1546	1546	1546	0
634	20241021	103800	10782121	1546	1546	1546	1546	144
635	20241021	103700	10559497	1550	1550	1550	1550	0
636	20241021	103600	10559497	1550	1550	1550	1550	0
637	20241021	103500	10559497	1550	1550	1550	1550	0
638	20241021	103400	10559497	1550	1550	1550	1550	0
639	20241021	103300	10559497	1550	1550	1550	1550	0
640	20241021	103200	10559497	1550	1550	1550	1550	0
641	20241021	103100	10559497	1550	1550	1550	1550	0
642	20241021	103000	10559497	1550	1550	1550	1550	0
643	20241021	102900	10559497	1550	1550	1550	1550	0
644	20241021	102800	10559497	1550	1550	1550	1550	1
645	20241021	102700	10557947	1546	1546	1546	1546	56
646	20241021	102600	10471371	1550	1550	1550	1550	0
647	20241021	102500	10471371	1550	1550	1550	1550	0
648	20241021	102400	10471371	1550	1550	1550	1550	0
649	20241021	102300	10471371	1550	1550	1550	1550	76
650	20241021	102200	10353571	1550	1550	1550	1550	0
651	20241021	102100	10353571	1550	1550	1550	1550	0
652	20241021	102000	10353571	1550	1555	1555	1550	520
653	20241021	101900	9545071	1555	1555	1555	1555	0
654	20241021	101800	9545071	1555	1555	1555	1555	0
655	20241021	101700	9545071	1555	1555	1555	1555	0
656	20241021	101600	9545071	1555	1555	1555	1555	1
657	20241021	101500	9543516	1550	1550	1550	1550	0
658	20241021	101400	9543516	1550	1555	1555	1550	1979
659	20241021	101300	6474691	1555	1555	1555	1555	1505
660	20241021	101200	4134416	1555	1555	1555	1555	0
661	20241021	101100	4134416	1555	1555	1555	1555	0
662	20241021	101000	4134416	1555	1556	1556	1555	991
663	20241021	100900	2593320	1556	1556	1556	1556	0
664	20241021	100800	2593320	1556	1555	1556	1555	254
665	20241021	100700	2198131	1556	1556	1556	1556	0
666	20241021	100600	2198131	1556	1556	1556	1556	1
667	20241021	100500	2196575	1556	1556	1556	1556	0
668	20241021	100400	2196575	1556	1556	1556	1556	0
669	20241021	100300	2196575	1556	1556	1556	1556	1
670	20241021	100200	2195019	1557	1557	1557	1557	0
671	20241021	100100	2195019	1557	1557	1557	1557	0
672	20241021	100000	2195019	1557	1557	1557	1557	0
673	20241021	095900	2195019	1557	1557	1557	1557	0
674	20241021	095800	2195019	1557	1556	1557	1556	2
675	20241021	095700	2191906	1550	1550	1550	1550	0
676	20241021	095600	2191906	1550	1550	1550	1550	1
677	20241021	095500	2190356	1542	1542	1542	1542	1
678	20241021	095400	2188814	1556	1556	1556	1556	0
679	20241021	095300	2188814	1556	1556	1556	1556	0
680	20241021	095200	2188814	1556	1556	1556	1556	0
681	20241021	095100	2188814	1556	1556	1556	1556	0
682	20241021	095000	2188814	1556	1556	1556	1556	0
683	20241021	094900	2188814	1556	1556	1556	1556	3
684	20241021	094800	2184146	1556	1556	1556	1556	0
685	20241021	094700	2184146	1556	1556	1556	1556	1
686	20241021	094600	2182590	1556	1556	1556	1556	13
687	20241021	094500	2162362	1557	1557	1557	1557	0
688	20241021	094400	2162362	1557	1557	1557	1557	0
689	20241021	094300	2162362	1557	1557	1557	1557	0
690	20241021	094200	2162362	1557	1557	1557	1557	0
691	20241021	094100	2162362	1557	1557	1557	1557	0
692	20241021	094000	2162362	1557	1557	1557	1557	0
693	20241021	093900	2162362	1557	1557	1557	1557	0
694	20241021	093800	2162362	1557	1556	1557	1556	37
695	20241021	093700	2104778	1558	1558	1558	1558	0
696	20241021	093600	2104778	1558	1558	1558	1558	0
697	20241021	093500	2104778	1558	1558	1558	1558	0
698	20241021	093400	2104778	1558	1558	1558	1558	0
699	20241021	093300	2104778	1558	1558	1558	1558	0
700	20241021	093200	2104778	1558	1558	1558	1558	0
701	20241021	093100	2104778	1558	1558	1558	1558	0
702	20241021	093000	2104778	1558	1543	1558	1543	260
703	20241021	092900	1702342	1543	1543	1543	1543	2
704	20241021	092800	1699256	1541	1553	1553	1541	217
705	20241021	092700	1364092	1558	1558	1558	1558	0
706	20241021	092600	1364092	1558	1558	1558	1558	100
707	20241021	092500	1208292	1559	1559	1559	1559	0
708	20241021	092400	1208292	1559	1559	1559	1559	64
709	20241021	092300	1108516	1559	1559	1559	1559	0
710	20241021	092200	1108516	1559	1559	1559	1559	0
711	20241021	092100	1108516	1559	1559	1559	1559	0
712	20241021	092000	1108516	1559	1559	1559	1559	0
713	20241021	091900	1108516	1559	1559	1559	1559	0
714	20241021	091800	1108516	1559	1558	1559	1558	6
715	20241021	091700	1099167	1553	1553	1553	1553	5
716	20241021	091600	1091402	1553	1558	1558	1553	8
717	20241021	091500	1078943	1558	1558	1558	1558	23
718	20241021	091400	1043109	1558	1558	1558	1558	2
719	20241021	091300	1039993	1558	1558	1558	1558	1
720	20241021	091200	1038435	1553	1554	1554	1553	136
721	20241021	091100	827225	1553	1553	1553	1553	4
722	20241021	091000	821013	1553	1553	1553	1553	0
723	20241021	090900	821013	1553	1553	1553	1553	1
724	20241021	090800	819460	1553	1553	1553	1553	0
725	20241021	090700	819460	1553	1553	1553	1553	60
726	20241021	090600	726280	1554	1554	1554	1554	10
727	20241021	090500	710740	1559	1559	1559	1559	0
728	20241021	090400	710740	1559	1553	1559	1553	103
729	20241021	090300	550766	1553	1553	1553	1553	0
730	20241021	090200	550766	1553	1550	1553	1550	78
731	20241021	090100	429863	1547	1547	1547	1547	26
732	20241021	090000	389641	1547	1540	1547	1540	253