KissMeData/189980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203600	94912994	1777	1777	1777	1777	1373
3	20241021	203500	94912994	1777	1777	1777	1777	0
4	20241021	203400	94912994	1777	1777	1777	1777	0
5	20241021	203300	94912994	1777	1777	1777	1777	0
6	20241021	203200	94912994	1777	1777	1777	1777	0
7	20241021	203100	94912994	1777	1777	1777	1777	0
8	20241021	203000	94912994	1777	1777	1777	1777	0
9	20241021	202900	94912994	1777	1777	1777	1777	0
10	20241021	202800	94912994	1777	1777	1777	1777	0
11	20241021	202700	94912994	1777	1777	1777	1777	0
12	20241021	202600	94912994	1777	1777	1777	1777	0
13	20241021	202500	94912994	1777	1777	1777	1777	0
14	20241021	202400	94912994	1777	1777	1777	1777	0
15	20241021	202300	94912994	1777	1777	1777	1777	0
16	20241021	202200	94912994	1777	1777	1777	1777	0
17	20241021	202100	94912994	1777	1777	1777	1777	0
18	20241021	202000	94912994	1777	1777	1777	1777	0
19	20241021	201900	94912994	1777	1777	1777	1777	0
20	20241021	201800	94912994	1777	1777	1777	1777	0
21	20241021	201700	94912994	1777	1777	1777	1777	0
22	20241021	201600	94912994	1777	1777	1777	1777	0
23	20241021	201500	94912994	1777	1777	1777	1777	0
24	20241021	201400	94912994	1777	1777	1777	1777	0
25	20241021	201300	94912994	1777	1777	1777	1777	0
26	20241021	201200	94912994	1777	1777	1777	1777	0
27	20241021	201100	94912994	1777	1777	1777	1777	0
28	20241021	201000	94912994	1777	1777	1777	1777	0
29	20241021	200900	94912994	1777	1777	1777	1777	0
30	20241021	200800	94912994	1777	1777	1777	1777	0
31	20241021	200700	94912994	1777	1777	1777	1777	0
32	20241021	200600	94912994	1777	1777	1777	1777	1373
33	20241021	200500	94912994	1777	1777	1777	1777	0
34	20241021	200400	94912994	1777	1777	1777	1777	0
35	20241021	200300	94912994	1777	1777	1777	1777	0
36	20241021	200200	94912994	1777	1777	1777	1777	0
37	20241021	200100	94912994	1777	1777	1777	1777	0
38	20241021	200000	94912994	1777	1777	1777	1777	0
39	20241021	195900	94912994	1777	1777	1777	1777	0
40	20241021	195800	94912994	1777	1777	1777	1777	0
41	20241021	195700	94912994	1777	1777	1777	1777	0
42	20241021	195600	94912994	1777	1777	1777	1777	0
43	20241021	195500	94912994	1777	1777	1777	1777	0
44	20241021	195400	94912994	1777	1777	1777	1777	0
45	20241021	195300	94912994	1777	1777	1777	1777	0
46	20241021	195200	94912994	1777	1777	1777	1777	0
47	20241021	195100	94912994	1777	1777	1777	1777	0
48	20241021	195000	94912994	1777	1777	1777	1777	0
49	20241021	194900	94912994	1777	1777	1777	1777	0
50	20241021	194800	94912994	1777	1777	1777	1777	0
51	20241021	194700	94912994	1777	1777	1777	1777	0
52	20241021	194600	94912994	1777	1777	1777	1777	0
53	20241021	194500	94912994	1777	1777	1777	1777	0
54	20241021	194400	94912994	1777	1777	1777	1777	0
55	20241021	194300	94912994	1777	1777	1777	1777	0
56	20241021	194200	94912994	1777	1777	1777	1777	0
57	20241021	194100	94912994	1777	1777	1777	1777	0
58	20241021	194000	94912994	1777	1777	1777	1777	0
59	20241021	193900	94912994	1777	1777	1777	1777	0
60	20241021	193800	94912994	1777	1777	1777	1777	0
61	20241021	193700	94912994	1777	1777	1777	1777	0
62	20241021	193600	94912994	1777	1777	1777	1777	1373
63	20241021	193500	94912994	1777	1777	1777	1777	0
64	20241021	193400	94912994	1777	1777	1777	1777	0
65	20241021	193300	94912994	1777	1777	1777	1777	0
66	20241021	193200	94912994	1777	1777	1777	1777	0
67	20241021	193100	94912994	1777	1777	1777	1777	0
68	20241021	193000	94912994	1777	1777	1777	1777	0
69	20241021	192900	94912994	1777	1777	1777	1777	0
70	20241021	192800	94912994	1777	1777	1777	1777	0
71	20241021	192700	94912994	1777	1777	1777	1777	0
72	20241021	192600	94912994	1777	1777	1777	1777	0
73	20241021	192500	94912994	1777	1777	1777	1777	0
74	20241021	192400	94912994	1777	1777	1777	1777	0
75	20241021	192300	94912994	1777	1777	1777	1777	0
76	20241021	192200	94912994	1777	1777	1777	1777	0
77	20241021	192100	94912994	1777	1777	1777	1777	0
78	20241021	192000	94912994	1777	1777	1777	1777	0
79	20241021	191900	94912994	1777	1777	1777	1777	0
80	20241021	191800	94912994	1777	1777	1777	1777	0
81	20241021	191700	94912994	1777	1777	1777	1777	0
82	20241021	191600	94912994	1777	1777	1777	1777	0
83	20241021	191500	94912994	1777	1777	1777	1777	0
84	20241021	191400	94912994	1777	1777	1777	1777	0
85	20241021	191300	94912994	1777	1777	1777	1777	0
86	20241021	191200	94912994	1777	1777	1777	1777	0
87	20241021	191100	94912994	1777	1777	1777	1777	0
88	20241021	191000	94912994	1777	1777	1777	1777	0
89	20241021	190900	94912994	1777	1777	1777	1777	0
90	20241021	190800	94912994	1777	1777	1777	1777	0
91	20241021	190700	94912994	1777	1777	1777	1777	0
92	20241021	190600	94912994	1777	1777	1777	1777	1373
93	20241021	190500	94912994	1777	1777	1777	1777	0
94	20241021	190400	94912994	1777	1777	1777	1777	0
95	20241021	190300	94912994	1777	1777	1777	1777	0
96	20241021	190200	94912994	1777	1777	1777	1777	0
97	20241021	190100	94912994	1777	1777	1777	1777	0
98	20241021	190000	94912994	1777	1777	1777	1777	0
99	20241021	185900	94912994	1777	1777	1777	1777	0
100	20241021	185800	94912994	1777	1777	1777	1777	0
101	20241021	185700	94912994	1777	1777	1777	1777	0
102	20241021	185600	94912994	1777	1777	1777	1777	0
103	20241021	185500	94912994	1777	1777	1777	1777	0
104	20241021	185400	94912994	1777	1777	1777	1777	0
105	20241021	185300	94912994	1777	1777	1777	1777	0
106	20241021	185200	94912994	1777	1777	1777	1777	0
107	20241021	185100	94912994	1777	1777	1777	1777	0
108	20241021	185000	94912994	1777	1777	1777	1777	0
109	20241021	184900	94912994	1777	1777	1777	1777	0
110	20241021	184800	94912994	1777	1777	1777	1777	0
111	20241021	184700	94912994	1777	1777	1777	1777	0
112	20241021	184600	94912994	1777	1777	1777	1777	0
113	20241021	184500	94912994	1777	1777	1777	1777	0
114	20241021	184400	94912994	1777	1777	1777	1777	0
115	20241021	184300	94912994	1777	1777	1777	1777	0
116	20241021	184200	94912994	1777	1777	1777	1777	0
117	20241021	184100	94912994	1777	1777	1777	1777	0
118	20241021	184000	94912994	1777	1777	1777	1777	0
119	20241021	183900	94912994	1777	1777	1777	1777	0
120	20241021	183800	94912994	1777	1777	1777	1777	0
121	20241021	183700	94912994	1777	1777	1777	1777	0
122	20241021	183600	94912994	1777	1777	1777	1777	1373
123	20241021	183500	94912994	1777	1777	1777	1777	0
124	20241021	183400	94912994	1777	1777	1777	1777	0
125	20241021	183300	94912994	1777	1777	1777	1777	0
126	20241021	183200	94912994	1777	1777	1777	1777	0
127	20241021	183100	94912994	1777	1777	1777	1777	0
128	20241021	183000	94912994	1777	1777	1777	1777	0
129	20241021	182900	94912994	1777	1777	1777	1777	0
130	20241021	182800	94912994	1777	1777	1777	1777	0
131	20241021	182700	94912994	1777	1777	1777	1777	0
132	20241021	182600	94912994	1777	1777	1777	1777	0
133	20241021	182500	94912994	1777	1777	1777	1777	0
134	20241021	182400	94912994	1777	1777	1777	1777	0
135	20241021	182300	94912994	1777	1777	1777	1777	0
136	20241021	182200	94912994	1777	1777	1777	1777	0
137	20241021	182100	94912994	1777	1777	1777	1777	0
138	20241021	182000	94912994	1777	1777	1777	1777	0
139	20241021	181900	94912994	1777	1777	1777	1777	0
140	20241021	181800	94912994	1777	1777	1777	1777	0
141	20241021	181700	94912994	1777	1777	1777	1777	0
142	20241021	181600	94912994	1777	1777	1777	1777	0
143	20241021	181500	94912994	1777	1777	1777	1777	0
144	20241021	181400	94912994	1777	1777	1777	1777	0
145	20241021	181300	94912994	1777	1777	1777	1777	0
146	20241021	181200	94912994	1777	1777	1777	1777	0
147	20241021	181100	94912994	1777	1777	1777	1777	0
148	20241021	181000	94912994	1777	1777	1777	1777	0
149	20241021	180900	94912994	1777	1777	1777	1777	0
150	20241021	180800	94912994	1777	1777	1777	1777	0
151	20241021	180700	94912994	1777	1777	1777	1777	0
152	20241021	180600	94912994	1777	1777	1777	1777	1373
153	20241021	180500	94912994	1777	1777	1777	1777	0
154	20241021	180400	94912994	1777	1777	1777	1777	0
155	20241021	180300	94912994	1777	1777	1777	1777	0
156	20241021	180200	94912994	1777	1777	1777	1777	0
157	20241021	180100	94912994	1777	1777	1777	1777	0
158	20241021	180000	94912994	1777	1777	1777	1777	0
159	20241021	175900	94912994	1777	1777	1777	1777	0
160	20241021	175800	94912994	1777	1777	1777	1777	0
161	20241021	175700	94912994	1777	1777	1777	1777	0
162	20241021	175600	94912994	1777	1777	1777	1777	0
163	20241021	175500	94912994	1777	1777	1777	1777	0
164	20241021	175400	94912994	1777	1777	1777	1777	0
165	20241021	175300	94912994	1777	1777	1777	1777	0
166	20241021	175200	94912994	1777	1777	1777	1777	0
167	20241021	175100	94912994	1777	1777	1777	1777	0
168	20241021	175000	94912994	1777	1777	1777	1777	0
169	20241021	174900	94912994	1777	1777	1777	1777	0
170	20241021	174800	94912994	1777	1777	1777	1777	0
171	20241021	174700	94912994	1777	1777	1777	1777	0
172	20241021	174600	94912994	1777	1777	1777	1777	0
173	20241021	174500	94912994	1777	1777	1777	1777	0
174	20241021	174400	94912994	1777	1777	1777	1777	0
175	20241021	174300	94912994	1777	1777	1777	1777	0
176	20241021	174200	94912994	1777	1777	1777	1777	0
177	20241021	174100	94912994	1777	1777	1777	1777	0
178	20241021	174000	94912994	1777	1777	1777	1777	0
179	20241021	173900	94912994	1777	1777	1777	1777	0
180	20241021	173800	94912994	1777	1777	1777	1777	0
181	20241021	173700	94912994	1777	1777	1777	1777	0
182	20241021	173600	94912994	1777	1777	1777	1777	1373
183	20241021	173500	94912994	1777	1777	1777	1777	0
184	20241021	173400	94912994	1777	1777	1777	1777	0
185	20241021	173300	94912994	1777	1777	1777	1777	0
186	20241021	173200	94912994	1777	1777	1777	1777	0
187	20241021	173100	94912994	1777	1777	1777	1777	0
188	20241021	173000	94912994	1777	1777	1777	1777	0
189	20241021	172900	94912994	1777	1777	1777	1777	0
190	20241021	172800	94912994	1777	1777	1777	1777	0
191	20241021	172700	94912994	1777	1777	1777	1777	0
192	20241021	172600	94912994	1777	1777	1777	1777	0
193	20241021	172500	94912994	1777	1777	1777	1777	0
194	20241021	172400	94912994	1777	1777	1777	1777	0
195	20241021	172300	94912994	1777	1777	1777	1777	0
196	20241021	172200	94912994	1777	1777	1777	1777	0
197	20241021	172100	94912994	1777	1777	1777	1777	0
198	20241021	172000	94912994	1777	1777	1777	1777	0
199	20241021	171900	94912994	1777	1777	1777	1777	0
200	20241021	171800	94912994	1777	1777	1777	1777	0
201	20241021	171700	94912994	1777	1777	1777	1777	0
202	20241021	171600	94912994	1777	1777	1777	1777	0
203	20241021	171500	94912994	1777	1777	1777	1777	0
204	20241021	171400	94912994	1777	1777	1777	1777	0
205	20241021	171300	94912994	1777	1777	1777	1777	0
206	20241021	171200	94912994	1777	1777	1777	1777	0
207	20241021	171100	94912994	1777	1777	1777	1777	0
208	20241021	171000	94912994	1777	1777	1777	1777	0
209	20241021	170900	94912994	1777	1777	1777	1777	0
210	20241021	170800	94912994	1777	1777	1777	1777	0
211	20241021	170700	94912994	1777	1777	1777	1777	0
212	20241021	170600	94912994	1777	1777	1777	1777	1373
213	20241021	170500	94912994	1777	1777	1777	1777	0
214	20241021	170400	94912994	1777	1777	1777	1777	0
215	20241021	170300	94912994	1777	1777	1777	1777	0
216	20241021	170200	94912994	1777	1777	1777	1777	0
217	20241021	170100	94912994	1777	1777	1777	1777	0
218	20241021	170000	94912994	1777	1777	1777	1777	0
219	20241021	165900	94912994	1777	1777	1777	1777	0
220	20241021	165800	94912994	1777	1777	1777	1777	0
221	20241021	165700	94912994	1777	1777	1777	1777	0
222	20241021	165600	94912994	1777	1777	1777	1777	0
223	20241021	165500	94912994	1777	1777	1777	1777	0
224	20241021	165400	94912994	1777	1777	1777	1777	0
225	20241021	165300	94912994	1777	1777	1777	1777	0
226	20241021	165200	94912994	1777	1777	1777	1777	0
227	20241021	165100	94912994	1777	1777	1777	1777	0
228	20241021	165000	94912994	1777	1777	1777	1777	0
229	20241021	164900	94912994	1777	1777	1777	1777	0
230	20241021	164800	94912994	1777	1777	1777	1777	0
231	20241021	164700	94912994	1777	1777	1777	1777	0
232	20241021	164600	94912994	1777	1777	1777	1777	0
233	20241021	164500	94912994	1777	1777	1777	1777	0
234	20241021	164400	94912994	1777	1777	1777	1777	0
235	20241021	164300	94912994	1777	1777	1777	1777	0
236	20241021	164200	94912994	1777	1777	1777	1777	0
237	20241021	164100	94912994	1777	1777	1777	1777	0
238	20241021	164000	94912994	1777	1777	1777	1777	0
239	20241021	163900	94912994	1777	1777	1777	1777	0
240	20241021	163800	94912994	1777	1777	1777	1777	0
241	20241021	163700	94912994	1777	1777	1777	1777	0
242	20241021	163600	94912994	1777	1777	1777	1777	1373
243	20241021	163500	94912994	1777	1777	1777	1777	0
244	20241021	163400	94912994	1777	1777	1777	1777	0
245	20241021	163300	94912994	1777	1777	1777	1777	0
246	20241021	163200	94912994	1777	1777	1777	1777	0
247	20241021	163100	94912994	1777	1777	1777	1777	0
248	20241021	163000	94912994	1777	1777	1777	1777	0
249	20241021	162900	94912994	1777	1777	1777	1777	0
250	20241021	162800	94912994	1777	1777	1777	1777	0
251	20241021	162700	94912994	1777	1777	1777	1777	0
252	20241021	162600	94912994	1777	1777	1777	1777	0
253	20241021	162500	94912994	1777	1777	1777	1777	0
254	20241021	162400	94912994	1777	1777	1777	1777	0
255	20241021	162300	94912994	1777	1777	1777	1777	0
256	20241021	162200	94912994	1777	1777	1777	1777	0
257	20241021	162100	94912994	1777	1777	1777	1777	0
258	20241021	162000	94912994	1777	1777	1777	1777	0
259	20241021	161900	94912994	1777	1777	1777	1777	0
260	20241021	161800	94912994	1777	1777	1777	1777	0
261	20241021	161700	94912994	1777	1777	1777	1777	0
262	20241021	161600	94912994	1777	1777	1777	1777	0
263	20241021	161500	94912994	1777	1777	1777	1777	0
264	20241021	161400	94912994	1777	1777	1777	1777	0
265	20241021	161300	94912994	1777	1777	1777	1777	0
266	20241021	161200	94912994	1777	1777	1777	1777	0
267	20241021	161100	94912994	1777	1777	1777	1777	0
268	20241021	161000	94912994	1777	1777	1777	1777	0
269	20241021	160900	94912994	1777	1777	1777	1777	0
270	20241021	160800	94912994	1777	1777	1777	1777	0
271	20241021	160700	94912994	1777	1777	1777	1777	0
272	20241021	160600	94912994	1777	1777	1777	1777	1373
273	20241021	160500	94912994	1777	1777	1777	1777	0
274	20241021	160400	94912994	1777	1777	1777	1777	0
275	20241021	160300	94912994	1777	1777	1777	1777	0
276	20241021	160200	94912994	1777	1777	1777	1777	0
277	20241021	160100	94912994	1777	1777	1777	1777	0
278	20241021	160000	94912994	1777	1777	1777	1777	0
279	20241021	155900	94912994	1777	1777	1777	1777	0
280	20241021	155800	94912994	1777	1777	1777	1777	0
281	20241021	155700	94912994	1777	1777	1777	1777	0
282	20241021	155600	94912994	1777	1777	1777	1777	0
283	20241021	155500	94912994	1777	1777	1777	1777	0
284	20241021	155400	94912994	1777	1777	1777	1777	0
285	20241021	155300	94912994	1777	1777	1777	1777	0
286	20241021	155200	94912994	1777	1777	1777	1777	0
287	20241021	155100	94912994	1777	1777	1777	1777	0
288	20241021	155000	94912994	1777	1777	1777	1777	0
289	20241021	154900	94912994	1777	1777	1777	1777	0
290	20241021	154800	94912994	1777	1777	1777	1777	0
291	20241021	154700	94912994	1777	1777	1777	1777	0
292	20241021	154600	94912994	1777	1777	1777	1777	0
293	20241021	154500	94912994	1777	1777	1777	1777	0
294	20241021	154400	94912994	1777	1777	1777	1777	0
295	20241021	154300	94912994	1777	1777	1777	1777	0
296	20241021	154200	94912994	1777	1777	1777	1777	0
297	20241021	154100	94912994	1777	1777	1777	1777	0
298	20241021	154000	94912994	1777	1777	1777	1777	0
299	20241021	153900	94912994	1777	1777	1777	1777	0
300	20241021	153800	94912994	1777	1777	1777	1777	0
301	20241021	153700	94912994	1777	1777	1777	1777	0
302	20241021	153600	94912994	1777	1777	1777	1777	1373
303	20241021	153500	94912994	1777	1777	1777	1777	0
304	20241021	153400	94912994	1777	1777	1777	1777	0
305	20241021	153300	94912994	1777	1777	1777	1777	0
306	20241021	153200	94912994	1777	1777	1777	1777	0
307	20241021	153100	94912994	1777	1777	1777	1777	0
308	20241021	153000	94912994	1777	1777	1777	1777	1373
309	20241021	152900	92473173	1779	1779	1779	1779	0
310	20241021	152800	92473173	1779	1779	1779	1779	0
311	20241021	152700	92473173	1779	1779	1779	1779	0
312	20241021	152600	92473173	1779	1779	1779	1779	0
313	20241021	152500	92473173	1779	1779	1779	1779	0
314	20241021	152400	92473173	1779	1779	1779	1779	0
315	20241021	152300	92473173	1779	1779	1779	1779	0
316	20241021	152200	92473173	1779	1779	1779	1779	0
317	20241021	152100	92473173	1779	1779	1779	1779	0
318	20241021	152000	92473173	1779	1779	1779	1779	0
319	20241021	151900	92473173	1779	1782	1782	1779	61
320	20241021	151800	92364482	1782	1782	1782	1782	0
321	20241021	151700	92364482	1782	1782	1782	1782	0
322	20241021	151600	92364482	1782	1782	1782	1782	0
323	20241021	151500	92364482	1782	1782	1782	1782	120
324	20241021	151400	92150642	1782	1782	1782	1782	0
325	20241021	151300	92150642	1782	1782	1782	1782	0
326	20241021	151200	92150642	1782	1782	1782	1782	0
327	20241021	151100	92150642	1782	1782	1782	1782	0
328	20241021	151000	92150642	1782	1782	1782	1782	0
329	20241021	150900	92150642	1782	1782	1782	1782	0
330	20241021	150800	92150642	1782	1782	1782	1782	0
331	20241021	150700	92150642	1782	1780	1782	1780	403
332	20241021	150600	91433089	1780	1780	1780	1780	1
333	20241021	150500	91431309	1780	1780	1780	1780	28
334	20241021	150400	91381469	1781	1781	1781	1781	0
335	20241021	150300	91381469	1781	1781	1781	1781	22
336	20241021	150200	91342287	1781	1781	1781	1781	10
337	20241021	150100	91324477	1781	1781	1781	1781	0
338	20241021	150000	91324477	1781	1781	1781	1781	0
339	20241021	145900	91324477	1781	1781	1781	1781	0
340	20241021	145800	91324477	1781	1781	1781	1781	2
341	20241021	145700	91320915	1782	1782	1782	1782	0
342	20241021	145600	91320915	1782	1782	1782	1782	0
343	20241021	145500	91320915	1782	1782	1782	1782	0
344	20241021	145400	91320915	1782	1782	1782	1782	0
345	20241021	145300	91320915	1782	1782	1782	1782	0
346	20241021	145200	91320915	1782	1782	1782	1782	0
347	20241021	145100	91320915	1782	1782	1782	1782	0
348	20241021	145000	91320915	1782	1782	1782	1782	0
349	20241021	144900	91320915	1782	1782	1782	1782	1
350	20241021	144800	91319133	1782	1782	1782	1782	0
351	20241021	144700	91319133	1782	1782	1782	1782	0
352	20241021	144600	91319133	1782	1782	1782	1782	1
353	20241021	144500	91317351	1782	1782	1782	1782	0
354	20241021	144400	91317351	1782	1782	1782	1782	1
355	20241021	144300	91315569	1782	1782	1782	1782	1
356	20241021	144200	91313787	1778	1778	1778	1778	0
357	20241021	144100	91313787	1778	1778	1778	1778	0
358	20241021	144000	91313787	1778	1781	1781	1778	2306
359	20241021	143900	87212051	1782	1782	1782	1782	0
360	20241021	143800	87212051	1782	1782	1782	1782	0
361	20241021	143700	87212051	1782	1782	1782	1782	0
362	20241021	143600	87212051	1782	1782	1782	1782	0
363	20241021	143500	87212051	1782	1782	1782	1782	0
364	20241021	143400	87212051	1782	1782	1782	1782	24
365	20241021	143300	87169283	1783	1783	1783	1783	0
366	20241021	143200	87169283	1783	1783	1783	1783	0
367	20241021	143100	87169283	1783	1783	1783	1783	24
368	20241021	143000	87126491	1782	1782	1782	1782	113
369	20241021	142900	86925125	1782	1782	1782	1782	18
370	20241021	142800	86893049	1783	1783	1783	1783	0
371	20241021	142700	86893049	1783	1783	1783	1783	0
372	20241021	142600	86893049	1783	1783	1783	1783	92
373	20241021	142500	86729013	1788	1788	1788	1788	0
374	20241021	142400	86729013	1788	1788	1788	1788	0
375	20241021	142300	86729013	1788	1788	1788	1788	0
376	20241021	142200	86729013	1788	1788	1788	1788	0
377	20241021	142100	86729013	1788	1788	1788	1788	0
378	20241021	142000	86729013	1788	1788	1788	1788	0
379	20241021	141900	86729013	1788	1788	1788	1788	0
380	20241021	141800	86729013	1788	1788	1788	1788	0
381	20241021	141700	86729013	1788	1788	1788	1788	0
382	20241021	141600	86729013	1788	1788	1788	1788	0
383	20241021	141500	86729013	1788	1788	1788	1788	0
384	20241021	141400	86729013	1788	1788	1788	1788	0
385	20241021	141300	86729013	1788	1788	1788	1788	0
386	20241021	141200	86729013	1788	1788	1788	1788	0
387	20241021	141100	86729013	1788	1788	1788	1788	0
388	20241021	141000	86729013	1788	1788	1788	1788	0
389	20241021	140900	86729013	1788	1788	1788	1788	0
390	20241021	140800	86729013	1788	1788	1788	1788	0
391	20241021	140700	86729013	1788	1788	1788	1788	0
392	20241021	140600	86729013	1788	1788	1788	1788	0
393	20241021	140500	86729013	1788	1788	1788	1788	0
394	20241021	140400	86729013	1788	1788	1788	1788	0
395	20241021	140300	86729013	1788	1788	1788	1788	0
396	20241021	140200	86729013	1788	1788	1788	1788	0
397	20241021	140100	86729013	1788	1788	1788	1788	0
398	20241021	140000	86729013	1788	1788	1788	1788	0
399	20241021	135900	86729013	1788	1788	1788	1788	0
400	20241021	135800	86729013	1788	1788	1788	1788	0
401	20241021	135700	86729013	1788	1788	1788	1788	0
402	20241021	135600	86729013	1788	1788	1788	1788	0
403	20241021	135500	86729013	1788	1788	1788	1788	0
404	20241021	135400	86729013	1788	1787	1788	1787	4
405	20241021	135300	86721864	1788	1788	1788	1788	0
406	20241021	135200	86721864	1788	1788	1788	1788	0
407	20241021	135100	86721864	1788	1788	1788	1788	0
408	20241021	135000	86721864	1788	1788	1788	1788	0
409	20241021	134900	86721864	1788	1788	1788	1788	0
410	20241021	134800	86721864	1788	1783	1788	1783	25
411	20241021	134700	86677249	1784	1784	1784	1784	0
412	20241021	134600	86677249	1784	1784	1784	1784	0
413	20241021	134500	86677249	1784	1784	1784	1784	0
414	20241021	134400	86677249	1784	1784	1784	1784	0
415	20241021	134300	86677249	1784	1784	1784	1784	0
416	20241021	134200	86677249	1784	1784	1784	1784	0
417	20241021	134100	86677249	1784	1784	1784	1784	0
418	20241021	134000	86677249	1784	1784	1784	1784	0
419	20241021	133900	86677249	1784	1784	1784	1784	0
420	20241021	133800	86677249	1784	1784	1784	1784	0
421	20241021	133700	86677249	1784	1784	1784	1784	0
422	20241021	133600	86677249	1784	1784	1784	1784	0
423	20241021	133500	86677249	1784	1784	1784	1784	0
424	20241021	133400	86677249	1784	1784	1784	1784	1
425	20241021	133300	86675465	1783	1783	1783	1783	0
426	20241021	133200	86675465	1783	1783	1783	1783	0
427	20241021	133100	86675465	1783	1783	1783	1783	309
428	20241021	133000	86124518	1783	1783	1783	1783	79
429	20241021	132900	85983661	1783	1783	1783	1783	0
430	20241021	132800	85983661	1783	1783	1783	1783	0
431	20241021	132700	85983661	1783	1783	1783	1783	0
432	20241021	132600	85983661	1783	1783	1783	1783	0
433	20241021	132500	85983661	1783	1782	1783	1782	74
434	20241021	132400	85851775	1782	1782	1782	1782	0
435	20241021	132300	85851775	1782	1781	1782	1781	3413
436	20241021	132200	79770150	1781	1781	1781	1781	0
437	20241021	132100	79770150	1781	1780	1781	1780	2014
438	20241021	132000	76183333	1777	1777	1777	1777	0
439	20241021	131900	76183333	1777	1777	1777	1777	0
440	20241021	131800	76183333	1777	1777	1777	1777	0
441	20241021	131700	76183333	1777	1777	1777	1777	0
442	20241021	131600	76183333	1777	1777	1777	1777	0
443	20241021	131500	76183333	1777	1777	1777	1777	0
444	20241021	131400	76183333	1777	1777	1777	1777	0
445	20241021	131300	76183333	1777	1777	1777	1777	0
446	20241021	131200	76183333	1777	1777	1777	1777	0
447	20241021	131100	76183333	1777	1777	1777	1777	0
448	20241021	131000	76183333	1777	1777	1777	1777	300
449	20241021	130900	75650233	1780	1780	1780	1780	4
450	20241021	130800	75643113	1780	1780	1780	1780	11
451	20241021	130700	75623533	1780	1780	1780	1780	5
452	20241021	130600	75614633	1780	1780	1780	1780	0
453	20241021	130500	75614633	1780	1780	1780	1780	0
454	20241021	130400	75614633	1780	1780	1780	1780	0
455	20241021	130300	75614633	1780	1780	1780	1780	0
456	20241021	130200	75614633	1780	1780	1780	1780	0
457	20241021	130100	75614633	1780	1780	1780	1780	0
458	20241021	130000	75614633	1780	1780	1780	1780	1
459	20241021	125900	75612853	1776	1776	1776	1776	0
460	20241021	125800	75612853	1776	1776	1776	1776	0
461	20241021	125700	75612853	1776	1776	1776	1776	0
462	20241021	125600	75612853	1776	1776	1776	1776	0
463	20241021	125500	75612853	1776	1778	1778	1776	100
464	20241021	125400	75435093	1778	1778	1778	1778	0
465	20241021	125300	75435093	1778	1778	1778	1778	0
466	20241021	125200	75435093	1778	1778	1778	1778	0
467	20241021	125100	75435093	1778	1778	1778	1778	0
468	20241021	125000	75435093	1778	1778	1778	1778	0
469	20241021	124900	75435093	1778	1778	1778	1778	0
470	20241021	124800	75435093	1778	1778	1778	1778	42
471	20241021	124700	75360417	1780	1780	1780	1780	7
472	20241021	124600	75347957	1780	1780	1780	1780	23
473	20241021	124500	75307017	1780	1780	1780	1780	4
474	20241021	124400	75299897	1780	1780	1780	1780	2
475	20241021	124300	75296337	1780	1780	1780	1780	11
476	20241021	124200	75276757	1780	1781	1781	1780	23
477	20241021	124100	75235810	1781	1781	1781	1781	11
478	20241021	124000	75216219	1782	1782	1782	1782	0
479	20241021	123900	75216219	1782	1782	1782	1782	0
480	20241021	123800	75216219	1782	1782	1782	1782	0
481	20241021	123700	75216219	1782	1782	1782	1782	0
482	20241021	123600	75216219	1782	1782	1782	1782	0
483	20241021	123500	75216219	1782	1782	1782	1782	0
484	20241021	123400	75216219	1782	1782	1782	1782	0
485	20241021	123300	75216219	1782	1782	1782	1782	0
486	20241021	123200	75216219	1782	1782	1782	1782	0
487	20241021	123100	75216219	1782	1782	1782	1782	1
488	20241021	123000	75214437	1782	1782	1782	1782	0
489	20241021	122900	75214437	1782	1782	1782	1782	1
490	20241021	122800	75212655	1780	1780	1780	1780	0
491	20241021	122700	75212655	1780	1780	1780	1780	0
492	20241021	122600	75212655	1780	1780	1780	1780	0
493	20241021	122500	75212655	1780	1780	1780	1780	0
494	20241021	122400	75212655	1780	1780	1780	1780	0
495	20241021	122300	75212655	1780	1780	1780	1780	1
496	20241021	122200	75210875	1782	1782	1782	1782	1
497	20241021	122100	75209093	1782	1782	1782	1782	1
498	20241021	122000	75207311	1782	1781	1782	1781	49
499	20241021	121900	75120010	1781	1780	1781	1780	19
500	20241021	121800	75086189	1779	1779	1779	1779	16
501	20241021	121700	75057725	1779	1779	1779	1779	1
502	20241021	121600	75055946	1778	1778	1778	1778	0
503	20241021	121500	75055946	1778	1778	1778	1778	811
504	20241021	121400	73613988	1776	1776	1776	1776	10
505	20241021	121300	73596228	1776	1776	1776	1776	0
506	20241021	121200	73596228	1776	1776	1776	1776	0
507	20241021	121100	73596228	1776	1776	1776	1776	0
508	20241021	121000	73596228	1776	1776	1776	1776	0
509	20241021	120900	73596228	1776	1776	1776	1776	0
510	20241021	120800	73596228	1776	1776	1776	1776	0
511	20241021	120700	73596228	1776	1776	1776	1776	0
512	20241021	120600	73596228	1776	1776	1776	1776	0
513	20241021	120500	73596228	1776	1776	1776	1776	0
514	20241021	120400	73596228	1776	1776	1776	1776	99
515	20241021	120300	73420404	1779	1779	1779	1779	0
516	20241021	120200	73420404	1779	1779	1779	1779	0
517	20241021	120100	73420404	1779	1779	1779	1779	0
518	20241021	120000	73420404	1779	1779	1779	1779	0
519	20241021	115900	73420404	1779	1779	1779	1779	0
520	20241021	115800	73420404	1779	1779	1779	1779	0
521	20241021	115700	73420404	1779	1779	1779	1779	0
522	20241021	115600	73420404	1779	1779	1779	1779	0
523	20241021	115500	73420404	1779	1779	1779	1779	0
524	20241021	115400	73420404	1779	1779	1779	1779	0
525	20241021	115300	73420404	1779	1779	1779	1779	0
526	20241021	115200	73420404	1779	1779	1779	1779	0
527	20241021	115100	73420404	1779	1779	1779	1779	0
528	20241021	115000	73420404	1779	1779	1779	1779	0
529	20241021	114900	73420404	1779	1779	1779	1779	0
530	20241021	114800	73420404	1779	1779	1779	1779	0
531	20241021	114700	73420404	1779	1778	1779	1778	5
532	20241021	114600	73411513	1778	1778	1778	1778	0
533	20241021	114500	73411513	1778	1778	1778	1778	0
534	20241021	114400	73411513	1778	1778	1778	1778	0
535	20241021	114300	73411513	1778	1778	1778	1778	0
536	20241021	114200	73411513	1778	1778	1778	1778	1
537	20241021	114100	73409735	1778	1778	1778	1778	1
538	20241021	114000	73407957	1776	1776	1776	1776	0
539	20241021	113900	73407957	1776	1776	1776	1776	0
540	20241021	113800	73407957	1776	1777	1777	1776	350
541	20241021	113700	72786356	1776	1776	1776	1776	0
542	20241021	113600	72786356	1776	1776	1776	1776	0
543	20241021	113500	72786356	1776	1776	1776	1776	0
544	20241021	113400	72786356	1776	1776	1776	1776	0
545	20241021	113300	72786356	1776	1776	1776	1776	0
546	20241021	113200	72786356	1776	1776	1776	1776	0
547	20241021	113100	72786356	1776	1776	1776	1776	0
548	20241021	113000	72786356	1776	1776	1776	1776	0
549	20241021	112900	72786356	1776	1776	1776	1776	1
550	20241021	112800	72784580	1776	1776	1776	1776	0
551	20241021	112700	72784580	1776	1776	1776	1776	0
552	20241021	112600	72784580	1776	1776	1776	1776	0
553	20241021	112500	72784580	1776	1776	1776	1776	0
554	20241021	112400	72784580	1776	1776	1776	1776	0
555	20241021	112300	72784580	1776	1776	1776	1776	0
556	20241021	112200	72784580	1776	1776	1776	1776	1
557	20241021	112100	72782804	1777	1777	1777	1777	0
558	20241021	112000	72782804	1777	1777	1777	1777	0
559	20241021	111900	72782804	1777	1777	1777	1777	0
560	20241021	111800	72782804	1777	1777	1777	1777	0
561	20241021	111700	72782804	1777	1777	1777	1777	300
562	20241021	111600	72249704	1779	1779	1779	1779	0
563	20241021	111500	72249704	1779	1779	1779	1779	0
564	20241021	111400	72249704	1779	1779	1779	1779	2
565	20241021	111300	72246146	1778	1776	1778	1776	54
566	20241021	111200	72150188	1775	1775	1775	1775	398
567	20241021	111100	71443738	1775	1775	1775	1775	0
568	20241021	111000	71443738	1775	1775	1775	1775	1
569	20241021	110900	71441963	1773	1773	1773	1773	0
570	20241021	110800	71441963	1773	1773	1773	1773	0
571	20241021	110700	71441963	1773	1773	1773	1773	0
572	20241021	110600	71441963	1773	1773	1773	1773	0
573	20241021	110500	71441963	1773	1773	1773	1773	0
574	20241021	110400	71441963	1773	1773	1773	1773	0
575	20241021	110300	71441963	1773	1773	1773	1773	0
576	20241021	110200	71441963	1773	1773	1773	1773	0
577	20241021	110100	71441963	1773	1773	1773	1773	0
578	20241021	110000	71441963	1773	1773	1773	1773	0
579	20241021	105900	71441963	1773	1774	1774	1773	100
580	20241021	105800	71264661	1775	1775	1775	1775	0
581	20241021	105700	71264661	1775	1775	1775	1775	1
582	20241021	105600	71262886	1775	1775	1775	1775	0
583	20241021	105500	71262886	1775	1775	1775	1775	98
584	20241021	105400	71088936	1775	1772	1775	1772	541
585	20241021	105300	70129327	1772	1772	1772	1772	0
586	20241021	105200	70129327	1772	1772	1772	1772	2
587	20241021	105100	70125783	1771	1771	1771	1771	0
588	20241021	105000	70125783	1771	1771	1771	1771	0
589	20241021	104900	70125783	1771	1771	1771	1771	0
590	20241021	104800	70125783	1771	1771	1771	1771	0
591	20241021	104700	70125783	1771	1771	1771	1771	0
592	20241021	104600	70125783	1771	1772	1772	1771	5
593	20241021	104500	70116925	1771	1771	1771	1771	200
594	20241021	104400	69762725	1772	1772	1772	1772	25
595	20241021	104300	69718425	1772	1772	1772	1772	0
596	20241021	104200	69718425	1772	1772	1772	1772	0
597	20241021	104100	69718425	1772	1772	1772	1772	36
598	20241021	104000	69654633	1771	1771	1771	1771	1
599	20241021	103900	69652862	1772	1772	1772	1772	0
600	20241021	103800	69652862	1772	1772	1772	1772	395
601	20241021	103700	68952922	1772	1772	1772	1772	18
602	20241021	103600	68921026	1770	1770	1770	1770	563
603	20241021	103500	67924516	1770	1770	1770	1770	0
604	20241021	103400	67924516	1770	1770	1770	1770	0
605	20241021	103300	67924516	1770	1770	1770	1770	1
606	20241021	103200	67922746	1763	1764	1764	1763	204
607	20241021	103100	67563083	1770	1765	1770	1765	19
608	20241021	103000	67529543	1765	1765	1765	1765	0
609	20241021	102900	67529543	1765	1765	1765	1765	12
610	20241021	102800	67508363	1770	1770	1770	1770	0
611	20241021	102700	67508363	1770	1765	1770	1761	6
612	20241021	102600	67497778	1770	1770	1770	1770	1
613	20241021	102500	67496008	1759	1759	1759	1759	0
614	20241021	102400	67496008	1759	1769	1769	1759	219
615	20241021	102300	67109868	1770	1770	1770	1770	100
616	20241021	102200	66932868	1772	1772	1772	1772	100
617	20241021	102100	66755668	1772	1772	1772	1772	0
618	20241021	102000	66755668	1772	1772	1772	1772	0
619	20241021	101900	66755668	1772	1772	1772	1772	0
620	20241021	101800	66755668	1772	1772	1772	1772	0
621	20241021	101700	66755668	1772	1772	1772	1772	0
622	20241021	101600	66755668	1772	1772	1772	1772	0
623	20241021	101500	66755668	1772	1772	1772	1772	0
624	20241021	101400	66755668	1772	1772	1772	1772	0
625	20241021	101300	66755668	1772	1772	1772	1772	33
626	20241021	101200	66697192	1772	1770	1772	1770	2
627	20241021	101100	66693650	1774	1774	1774	1774	0
628	20241021	101000	66693650	1774	1774	1774	1774	0
629	20241021	100900	66693650	1774	1774	1774	1774	2
630	20241021	100800	66690102	1764	1763	1764	1763	874
631	20241021	100700	65149040	1763	1763	1763	1763	0
632	20241021	100600	65149040	1763	1763	1763	1763	0
633	20241021	100500	65149040	1763	1763	1763	1763	0
634	20241021	100400	65149040	1763	1762	1763	1762	3
635	20241021	100300	65143753	1762	1762	1762	1762	30
636	20241021	100200	65090893	1762	1762	1762	1762	0
637	20241021	100100	65090893	1762	1762	1762	1762	0
638	20241021	100000	65090893	1762	1752	1762	1751	1469
639	20241021	095900	62518172	1764	1754	1764	1753	213
640	20241021	095800	62144560	1754	1755	1755	1753	2806
641	20241021	095700	57223788	1764	1756	1764	1756	117
642	20241021	095600	57018238	1764	1753	1764	1753	2232
643	20241021	095500	53103668	1753	1755	1755	1753	1231
644	20241021	095400	50943645	1756	1757	1759	1756	292
645	20241021	095300	50430836	1758	1760	1760	1758	501
646	20241021	095200	49549913	1761	1761	1761	1761	0
647	20241021	095100	49549913	1761	1761	1762	1761	182
648	20241021	095000	49229393	1762	1762	1762	1762	90
649	20241021	094900	49070813	1762	1763	1763	1762	19
650	20241021	094800	49037333	1764	1762	1764	1758	5353
651	20241021	094700	39614908	1762	1762	1765	1762	13
652	20241021	094600	39591996	1761	1765	1765	1761	111
653	20241021	094500	39396498	1766	1768	1768	1762	543
654	20241021	094400	38439617	1768	1764	1768	1763	2111
655	20241021	094300	34717832	1770	1770	1770	1770	0
656	20241021	094200	34717832	1770	1773	1773	1770	40
657	20241021	094100	34646972	1774	1775	1775	1774	20
658	20241021	094000	34611482	1775	1766	1775	1765	1656
659	20241021	093900	31688077	1766	1768	1778	1766	663
660	20241021	093800	30517069	1767	1770	1770	1767	2800
661	20241021	093700	25567178	1780	1780	1780	1780	0
662	20241021	093600	25567178	1780	1780	1780	1780	1
663	20241021	093500	25565398	1770	1770	1770	1770	17
664	20241021	093400	25535308	1770	1771	1781	1770	473
665	20241021	093300	24697967	1773	1773	1773	1772	4498
666	20241021	093200	16727438	1773	1775	1775	1773	2050
667	20241021	093100	13092553	1784	1776	1784	1775	1840
668	20241021	093000	9826342	1776	1784	1784	1776	327
669	20241021	092900	9245268	1782	1782	1782	1782	10
670	20241021	092800	9227448	1785	1785	1785	1785	0
671	20241021	092700	9227448	1785	1785	1785	1785	75
672	20241021	092600	9093573	1785	1784	1785	1784	835
673	20241021	092500	7603103	1784	1785	1785	1784	4
674	20241021	092400	7595966	1785	1786	1786	1785	20
675	20241021	092300	7560256	1775	1787	1787	1775	682
676	20241021	092200	6349694	1775	1785	1785	1775	1467
677	20241021	092100	3745557	1790	1790	1790	1790	5
678	20241021	092000	3736607	1791	1791	1791	1791	0
679	20241021	091900	3736607	1791	1791	1791	1791	0
680	20241021	091800	3736607	1791	1791	1791	1791	1
681	20241021	091700	3734816	1794	1794	1794	1794	0
682	20241021	091600	3734816	1794	1794	1794	1794	0
683	20241021	091500	3734816	1794	1793	1794	1793	30
684	20241021	091400	3680997	1798	1798	1798	1798	0
685	20241021	091300	3680997	1798	1798	1798	1798	0
686	20241021	091200	3680997	1798	1798	1798	1798	0
687	20241021	091100	3680997	1798	1798	1798	1798	0
688	20241021	091000	3680997	1798	1798	1798	1798	0
689	20241021	090900	3680997	1798	1798	1798	1798	4
690	20241021	090800	3673805	1799	1791	1799	1791	90
691	20241021	090700	3511927	1785	1782	1785	1782	32
692	20241021	090600	3454870	1782	1774	1782	1774	4
693	20241021	090500	3447752	1775	1777	1777	1775	64
694	20241021	090400	3334122	1782	1782	1782	1782	1000
695	20241021	090300	1552122	1782	1782	1782	1782	0
696	20241021	090200	1552122	1782	1782	1782	1782	0
697	20241021	090100	1552122	1782	1782	1782	1782	0
698	20241021	090000	1552122	1782	1782	1782	1782	871