KissMeData/066910/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194600	73252020	1682	1682	1682	1682	885
3	20241021	194500	73252020	1682	1682	1682	1682	0
4	20241021	194400	73252020	1682	1682	1682	1682	0
5	20241021	194300	73252020	1682	1682	1682	1682	0
6	20241021	194200	73252020	1682	1682	1682	1682	0
7	20241021	194100	73252020	1682	1682	1682	1682	0
8	20241021	194000	73252020	1682	1682	1682	1682	0
9	20241021	193900	73252020	1682	1682	1682	1682	0
10	20241021	193800	73252020	1682	1682	1682	1682	0
11	20241021	193700	73252020	1682	1682	1682	1682	0
12	20241021	193600	73252020	1682	1682	1682	1682	0
13	20241021	193500	73252020	1682	1682	1682	1682	0
14	20241021	193400	73252020	1682	1682	1682	1682	0
15	20241021	193300	73252020	1682	1682	1682	1682	0
16	20241021	193200	73252020	1682	1682	1682	1682	0
17	20241021	193100	73252020	1682	1682	1682	1682	0
18	20241021	193000	73252020	1682	1682	1682	1682	0
19	20241021	192900	73252020	1682	1682	1682	1682	0
20	20241021	192800	73252020	1682	1682	1682	1682	0
21	20241021	192700	73252020	1682	1682	1682	1682	0
22	20241021	192600	73252020	1682	1682	1682	1682	0
23	20241021	192500	73252020	1682	1682	1682	1682	0
24	20241021	192400	73252020	1682	1682	1682	1682	0
25	20241021	192300	73252020	1682	1682	1682	1682	0
26	20241021	192200	73252020	1682	1682	1682	1682	0
27	20241021	192100	73252020	1682	1682	1682	1682	0
28	20241021	192000	73252020	1682	1682	1682	1682	0
29	20241021	191900	73252020	1682	1682	1682	1682	0
30	20241021	191800	73252020	1682	1682	1682	1682	0
31	20241021	191700	73252020	1682	1682	1682	1682	0
32	20241021	191600	73252020	1682	1682	1682	1682	885
33	20241021	191500	73252020	1682	1682	1682	1682	0
34	20241021	191400	73252020	1682	1682	1682	1682	0
35	20241021	191300	73252020	1682	1682	1682	1682	0
36	20241021	191200	73252020	1682	1682	1682	1682	0
37	20241021	191100	73252020	1682	1682	1682	1682	0
38	20241021	191000	73252020	1682	1682	1682	1682	0
39	20241021	190900	73252020	1682	1682	1682	1682	0
40	20241021	190800	73252020	1682	1682	1682	1682	0
41	20241021	190700	73252020	1682	1682	1682	1682	0
42	20241021	190600	73252020	1682	1682	1682	1682	0
43	20241021	190500	73252020	1682	1682	1682	1682	0
44	20241021	190400	73252020	1682	1682	1682	1682	0
45	20241021	190300	73252020	1682	1682	1682	1682	0
46	20241021	190200	73252020	1682	1682	1682	1682	0
47	20241021	190100	73252020	1682	1682	1682	1682	0
48	20241021	190000	73252020	1682	1682	1682	1682	0
49	20241021	185900	73252020	1682	1682	1682	1682	0
50	20241021	185800	73252020	1682	1682	1682	1682	0
51	20241021	185700	73252020	1682	1682	1682	1682	0
52	20241021	185600	73252020	1682	1682	1682	1682	0
53	20241021	185500	73252020	1682	1682	1682	1682	0
54	20241021	185400	73252020	1682	1682	1682	1682	0
55	20241021	185300	73252020	1682	1682	1682	1682	0
56	20241021	185200	73252020	1682	1682	1682	1682	0
57	20241021	185100	73252020	1682	1682	1682	1682	0
58	20241021	185000	73252020	1682	1682	1682	1682	0
59	20241021	184900	73252020	1682	1682	1682	1682	0
60	20241021	184800	73252020	1682	1682	1682	1682	0
61	20241021	184700	73252020	1682	1682	1682	1682	0
62	20241021	184600	73252020	1682	1682	1682	1682	885
63	20241021	184500	73252020	1682	1682	1682	1682	0
64	20241021	184400	73252020	1682	1682	1682	1682	0
65	20241021	184300	73252020	1682	1682	1682	1682	0
66	20241021	184200	73252020	1682	1682	1682	1682	0
67	20241021	184100	73252020	1682	1682	1682	1682	0
68	20241021	184000	73252020	1682	1682	1682	1682	0
69	20241021	183900	73252020	1682	1682	1682	1682	0
70	20241021	183800	73252020	1682	1682	1682	1682	0
71	20241021	183700	73252020	1682	1682	1682	1682	0
72	20241021	183600	73252020	1682	1682	1682	1682	0
73	20241021	183500	73252020	1682	1682	1682	1682	0
74	20241021	183400	73252020	1682	1682	1682	1682	0
75	20241021	183300	73252020	1682	1682	1682	1682	0
76	20241021	183200	73252020	1682	1682	1682	1682	0
77	20241021	183100	73252020	1682	1682	1682	1682	0
78	20241021	183000	73252020	1682	1682	1682	1682	0
79	20241021	182900	73252020	1682	1682	1682	1682	0
80	20241021	182800	73252020	1682	1682	1682	1682	0
81	20241021	182700	73252020	1682	1682	1682	1682	0
82	20241021	182600	73252020	1682	1682	1682	1682	0
83	20241021	182500	73252020	1682	1682	1682	1682	0
84	20241021	182400	73252020	1682	1682	1682	1682	0
85	20241021	182300	73252020	1682	1682	1682	1682	0
86	20241021	182200	73252020	1682	1682	1682	1682	0
87	20241021	182100	73252020	1682	1682	1682	1682	0
88	20241021	182000	73252020	1682	1682	1682	1682	0
89	20241021	181900	73252020	1682	1682	1682	1682	0
90	20241021	181800	73252020	1682	1682	1682	1682	0
91	20241021	181700	73252020	1682	1682	1682	1682	0
92	20241021	181600	73252020	1682	1682	1682	1682	885
93	20241021	181500	73252020	1682	1682	1682	1682	0
94	20241021	181400	73252020	1682	1682	1682	1682	0
95	20241021	181300	73252020	1682	1682	1682	1682	0
96	20241021	181200	73252020	1682	1682	1682	1682	0
97	20241021	181100	73252020	1682	1682	1682	1682	0
98	20241021	181000	73252020	1682	1682	1682	1682	0
99	20241021	180900	73252020	1682	1682	1682	1682	0
100	20241021	180800	73252020	1682	1682	1682	1682	0
101	20241021	180700	73252020	1682	1682	1682	1682	0
102	20241021	180600	73252020	1682	1682	1682	1682	0
103	20241021	180500	73252020	1682	1682	1682	1682	0
104	20241021	180400	73252020	1682	1682	1682	1682	0
105	20241021	180300	73252020	1682	1682	1682	1682	0
106	20241021	180200	73252020	1682	1682	1682	1682	0
107	20241021	180100	73252020	1682	1682	1682	1682	0
108	20241021	180000	73252020	1682	1682	1682	1682	0
109	20241021	175900	73252020	1682	1682	1682	1682	0
110	20241021	175800	73252020	1682	1682	1682	1682	0
111	20241021	175700	73252020	1682	1682	1682	1682	0
112	20241021	175600	73252020	1682	1682	1682	1682	0
113	20241021	175500	73252020	1682	1682	1682	1682	0
114	20241021	175400	73252020	1682	1682	1682	1682	0
115	20241021	175300	73252020	1682	1682	1682	1682	0
116	20241021	175200	73252020	1682	1682	1682	1682	0
117	20241021	175100	73252020	1682	1682	1682	1682	0
118	20241021	175000	73252020	1682	1682	1682	1682	0
119	20241021	174900	73252020	1682	1682	1682	1682	0
120	20241021	174800	73252020	1682	1682	1682	1682	0
121	20241021	174700	73252020	1682	1682	1682	1682	0
122	20241021	174600	73252020	1682	1682	1682	1682	885
123	20241021	174500	73252020	1682	1682	1682	1682	0
124	20241021	174400	73252020	1682	1682	1682	1682	0
125	20241021	174300	73252020	1682	1682	1682	1682	0
126	20241021	174200	73252020	1682	1682	1682	1682	0
127	20241021	174100	73252020	1682	1682	1682	1682	0
128	20241021	174000	73252020	1682	1682	1682	1682	0
129	20241021	173900	73252020	1682	1682	1682	1682	0
130	20241021	173800	73252020	1682	1682	1682	1682	0
131	20241021	173700	73252020	1682	1682	1682	1682	0
132	20241021	173600	73252020	1682	1682	1682	1682	0
133	20241021	173500	73252020	1682	1682	1682	1682	0
134	20241021	173400	73252020	1682	1682	1682	1682	0
135	20241021	173300	73252020	1682	1682	1682	1682	0
136	20241021	173200	73252020	1682	1682	1682	1682	0
137	20241021	173100	73252020	1682	1682	1682	1682	0
138	20241021	173000	73252020	1682	1682	1682	1682	0
139	20241021	172900	73252020	1682	1682	1682	1682	0
140	20241021	172800	73252020	1682	1682	1682	1682	0
141	20241021	172700	73252020	1682	1682	1682	1682	0
142	20241021	172600	73252020	1682	1682	1682	1682	0
143	20241021	172500	73252020	1682	1682	1682	1682	0
144	20241021	172400	73252020	1682	1682	1682	1682	0
145	20241021	172300	73252020	1682	1682	1682	1682	0
146	20241021	172200	73252020	1682	1682	1682	1682	0
147	20241021	172100	73252020	1682	1682	1682	1682	0
148	20241021	172000	73252020	1682	1682	1682	1682	0
149	20241021	171900	73252020	1682	1682	1682	1682	0
150	20241021	171800	73252020	1682	1682	1682	1682	0
151	20241021	171700	73252020	1682	1682	1682	1682	0
152	20241021	171600	73252020	1682	1682	1682	1682	885
153	20241021	171500	73252020	1682	1682	1682	1682	0
154	20241021	171400	73252020	1682	1682	1682	1682	0
155	20241021	171300	73252020	1682	1682	1682	1682	0
156	20241021	171200	73252020	1682	1682	1682	1682	0
157	20241021	171100	73252020	1682	1682	1682	1682	0
158	20241021	171000	73252020	1682	1682	1682	1682	0
159	20241021	170900	73252020	1682	1682	1682	1682	0
160	20241021	170800	73252020	1682	1682	1682	1682	0
161	20241021	170700	73252020	1682	1682	1682	1682	0
162	20241021	170600	73252020	1682	1682	1682	1682	0
163	20241021	170500	73252020	1682	1682	1682	1682	0
164	20241021	170400	73252020	1682	1682	1682	1682	0
165	20241021	170300	73252020	1682	1682	1682	1682	0
166	20241021	170200	73252020	1682	1682	1682	1682	0
167	20241021	170100	73252020	1682	1682	1682	1682	0
168	20241021	170000	73252020	1682	1682	1682	1682	0
169	20241021	165900	73252020	1682	1682	1682	1682	0
170	20241021	165800	73252020	1682	1682	1682	1682	0
171	20241021	165700	73252020	1682	1682	1682	1682	0
172	20241021	165600	73252020	1682	1682	1682	1682	0
173	20241021	165500	73252020	1682	1682	1682	1682	0
174	20241021	165400	73252020	1682	1682	1682	1682	0
175	20241021	165300	73252020	1682	1682	1682	1682	0
176	20241021	165200	73252020	1682	1682	1682	1682	0
177	20241021	165100	73252020	1682	1682	1682	1682	0
178	20241021	165000	73252020	1682	1682	1682	1682	0
179	20241021	164900	73252020	1682	1682	1682	1682	0
180	20241021	164800	73252020	1682	1682	1682	1682	0
181	20241021	164700	73252020	1682	1682	1682	1682	0
182	20241021	164600	73252020	1682	1682	1682	1682	885
183	20241021	164500	73252020	1682	1682	1682	1682	0
184	20241021	164400	73252020	1682	1682	1682	1682	0
185	20241021	164300	73252020	1682	1682	1682	1682	0
186	20241021	164200	73252020	1682	1682	1682	1682	0
187	20241021	164100	73252020	1682	1682	1682	1682	0
188	20241021	164000	73252020	1682	1682	1682	1682	0
189	20241021	163900	73252020	1682	1682	1682	1682	0
190	20241021	163800	73252020	1682	1682	1682	1682	0
191	20241021	163700	73252020	1682	1682	1682	1682	0
192	20241021	163600	73252020	1682	1682	1682	1682	0
193	20241021	163500	73252020	1682	1682	1682	1682	0
194	20241021	163400	73252020	1682	1682	1682	1682	0
195	20241021	163300	73252020	1682	1682	1682	1682	0
196	20241021	163200	73252020	1682	1682	1682	1682	0
197	20241021	163100	73252020	1682	1682	1682	1682	0
198	20241021	163000	73252020	1682	1682	1682	1682	0
199	20241021	162900	73252020	1682	1682	1682	1682	0
200	20241021	162800	73252020	1682	1682	1682	1682	0
201	20241021	162700	73252020	1682	1682	1682	1682	0
202	20241021	162600	73252020	1682	1682	1682	1682	0
203	20241021	162500	73252020	1682	1682	1682	1682	0
204	20241021	162400	73252020	1682	1682	1682	1682	0
205	20241021	162300	73252020	1682	1682	1682	1682	0
206	20241021	162200	73252020	1682	1682	1682	1682	0
207	20241021	162100	73252020	1682	1682	1682	1682	0
208	20241021	162000	73252020	1682	1682	1682	1682	0
209	20241021	161900	73252020	1682	1682	1682	1682	0
210	20241021	161800	73252020	1682	1682	1682	1682	0
211	20241021	161700	73252020	1682	1682	1682	1682	0
212	20241021	161600	73252020	1682	1682	1682	1682	885
213	20241021	161500	73252020	1682	1682	1682	1682	0
214	20241021	161400	73252020	1682	1682	1682	1682	0
215	20241021	161300	73252020	1682	1682	1682	1682	0
216	20241021	161200	73252020	1682	1682	1682	1682	0
217	20241021	161100	73252020	1682	1682	1682	1682	0
218	20241021	161000	73252020	1682	1682	1682	1682	0
219	20241021	160900	73252020	1682	1682	1682	1682	0
220	20241021	160800	73252020	1682	1682	1682	1682	0
221	20241021	160700	73252020	1682	1682	1682	1682	0
222	20241021	160600	73252020	1682	1682	1682	1682	0
223	20241021	160500	73252020	1682	1682	1682	1682	0
224	20241021	160400	73252020	1682	1682	1682	1682	0
225	20241021	160300	73252020	1682	1682	1682	1682	0
226	20241021	160200	73252020	1682	1682	1682	1682	0
227	20241021	160100	73252020	1682	1682	1682	1682	0
228	20241021	160000	73252020	1682	1682	1682	1682	0
229	20241021	155900	73252020	1682	1682	1682	1682	0
230	20241021	155800	73252020	1682	1682	1682	1682	0
231	20241021	155700	73252020	1682	1682	1682	1682	0
232	20241021	155600	73252020	1682	1682	1682	1682	0
233	20241021	155500	73252020	1682	1682	1682	1682	0
234	20241021	155400	73252020	1682	1682	1682	1682	0
235	20241021	155300	73252020	1682	1682	1682	1682	0
236	20241021	155200	73252020	1682	1682	1682	1682	0
237	20241021	155100	73252020	1682	1682	1682	1682	0
238	20241021	155000	73252020	1682	1682	1682	1682	0
239	20241021	154900	73252020	1682	1682	1682	1682	0
240	20241021	154800	73252020	1682	1682	1682	1682	0
241	20241021	154700	73252020	1682	1682	1682	1682	0
242	20241021	154600	73252020	1682	1682	1682	1682	885
243	20241021	154500	73252020	1682	1682	1682	1682	0
244	20241021	154400	73252020	1682	1682	1682	1682	0
245	20241021	154300	73252020	1682	1682	1682	1682	0
246	20241021	154200	73252020	1682	1682	1682	1682	0
247	20241021	154100	73252020	1682	1682	1682	1682	0
248	20241021	154000	73252020	1682	1682	1682	1682	0
249	20241021	153900	73252020	1682	1682	1682	1682	0
250	20241021	153800	73252020	1682	1682	1682	1682	0
251	20241021	153700	73252020	1682	1682	1682	1682	0
252	20241021	153600	73252020	1682	1682	1682	1682	0
253	20241021	153500	73252020	1682	1682	1682	1682	0
254	20241021	153400	73252020	1682	1682	1682	1682	0
255	20241021	153300	73252020	1682	1682	1682	1682	0
256	20241021	153200	73252020	1682	1682	1682	1682	0
257	20241021	153100	73252020	1682	1682	1682	1682	0
258	20241021	153000	73252020	1682	1682	1682	1682	885
259	20241021	152900	71763450	1683	1683	1683	1683	0
260	20241021	152800	71763450	1683	1683	1683	1683	0
261	20241021	152700	71763450	1683	1683	1683	1683	0
262	20241021	152600	71763450	1683	1683	1683	1683	0
263	20241021	152500	71763450	1683	1683	1683	1683	0
264	20241021	152400	71763450	1683	1683	1683	1683	0
265	20241021	152300	71763450	1683	1683	1683	1683	0
266	20241021	152200	71763450	1683	1683	1683	1683	0
267	20241021	152100	71763450	1683	1683	1683	1683	0
268	20241021	152000	71763450	1683	1683	1683	1683	0
269	20241021	151900	71763450	1683	1683	1683	1683	143
270	20241021	151800	71522781	1683	1683	1683	1683	25
271	20241021	151700	71480706	1683	1684	1684	1683	1284
272	20241021	151600	69319226	1684	1684	1684	1684	152
273	20241021	151500	69063258	1684	1684	1684	1684	0
274	20241021	151400	69063258	1684	1684	1684	1684	0
275	20241021	151300	69063258	1684	1684	1684	1684	0
276	20241021	151200	69063258	1684	1683	1684	1683	102
277	20241021	151100	68891591	1683	1683	1683	1683	8
278	20241021	151000	68878127	1667	1667	1667	1667	0
279	20241021	150900	68878127	1667	1667	1667	1667	0
280	20241021	150800	68878127	1667	1667	1667	1667	0
281	20241021	150700	68878127	1667	1667	1667	1667	0
282	20241021	150600	68878127	1667	1667	1667	1667	0
283	20241021	150500	68878127	1667	1667	1667	1667	0
284	20241021	150400	68878127	1667	1675	1675	1667	6903
285	20241021	150300	57348485	1683	1683	1683	1683	236
286	20241021	150200	56951297	1683	1683	1683	1683	0
287	20241021	150100	56951297	1683	1683	1683	1683	0
288	20241021	150000	56951297	1683	1683	1683	1683	0
289	20241021	145900	56951297	1683	1683	1683	1683	0
290	20241021	145800	56951297	1683	1683	1683	1683	0
291	20241021	145700	56951297	1683	1683	1683	1683	0
292	20241021	145600	56951297	1683	1683	1683	1683	0
293	20241021	145500	56951297	1683	1683	1683	1683	0
294	20241021	145400	56951297	1683	1683	1683	1683	100
295	20241021	145300	56782997	1683	1683	1683	1683	0
296	20241021	145200	56782997	1683	1683	1683	1683	0
297	20241021	145100	56782997	1683	1683	1683	1683	0
298	20241021	145000	56782997	1683	1683	1683	1683	0
299	20241021	144900	56782997	1683	1683	1683	1683	5
300	20241021	144800	56774582	1674	1674	1674	1674	0
301	20241021	144700	56774582	1674	1674	1674	1674	0
302	20241021	144600	56774582	1674	1674	1674	1674	0
303	20241021	144500	56774582	1674	1674	1674	1674	0
304	20241021	144400	56774582	1674	1674	1674	1674	0
305	20241021	144300	56774582	1674	1674	1674	1674	0
306	20241021	144200	56774582	1674	1674	1674	1674	0
307	20241021	144100	56774582	1674	1674	1674	1674	0
308	20241021	144000	56774582	1674	1674	1674	1674	0
309	20241021	143900	56774582	1674	1674	1674	1674	0
310	20241021	143800	56774582	1674	1674	1674	1674	140
311	20241021	143700	56540222	1675	1676	1676	1675	329
312	20241021	143600	55988869	1676	1676	1676	1676	0
313	20241021	143500	55988869	1676	1676	1676	1676	0
314	20241021	143400	55988869	1676	1676	1676	1676	0
315	20241021	143300	55988869	1676	1676	1676	1676	0
316	20241021	143200	55988869	1676	1676	1676	1676	0
317	20241021	143100	55988869	1676	1676	1676	1676	300
318	20241021	143000	55486069	1683	1683	1683	1683	1
319	20241021	142900	55484386	1676	1676	1676	1676	0
320	20241021	142800	55484386	1676	1676	1676	1676	0
321	20241021	142700	55484386	1676	1676	1676	1676	0
322	20241021	142600	55484386	1676	1676	1676	1676	0
323	20241021	142500	55484386	1676	1676	1676	1676	0
324	20241021	142400	55484386	1676	1676	1676	1676	0
325	20241021	142300	55484386	1676	1676	1676	1676	0
326	20241021	142200	55484386	1676	1676	1676	1676	0
327	20241021	142100	55484386	1676	1676	1676	1676	0
328	20241021	142000	55484386	1676	1676	1676	1676	0
329	20241021	141900	55484386	1676	1676	1676	1676	0
330	20241021	141800	55484386	1676	1676	1676	1676	0
331	20241021	141700	55484386	1676	1676	1676	1676	0
332	20241021	141600	55484386	1676	1676	1676	1676	0
333	20241021	141500	55484386	1676	1676	1676	1676	0
334	20241021	141400	55484386	1676	1676	1676	1676	0
335	20241021	141300	55484386	1676	1676	1676	1676	0
336	20241021	141200	55484386	1676	1676	1676	1676	0
337	20241021	141100	55484386	1676	1676	1676	1676	0
338	20241021	141000	55484386	1676	1676	1676	1676	0
339	20241021	140900	55484386	1676	1676	1676	1676	0
340	20241021	140800	55484386	1676	1676	1676	1676	0
341	20241021	140700	55484386	1676	1678	1678	1676	400
342	20241021	140600	54813561	1682	1682	1682	1682	0
343	20241021	140500	54813561	1682	1682	1682	1682	0
344	20241021	140400	54813561	1682	1682	1682	1682	2992
345	20241021	140300	49781017	1682	1682	1682	1682	0
346	20241021	140200	49781017	1682	1682	1682	1682	0
347	20241021	140100	49781017	1682	1682	1682	1682	0
348	20241021	140000	49781017	1682	1682	1682	1682	0
349	20241021	135900	49781017	1682	1682	1682	1682	0
350	20241021	135800	49781017	1682	1682	1682	1682	0
351	20241021	135700	49781017	1682	1682	1682	1682	0
352	20241021	135600	49781017	1682	1682	1682	1682	0
353	20241021	135500	49781017	1682	1682	1682	1682	0
354	20241021	135400	49781017	1682	1682	1682	1682	3
355	20241021	135300	49775971	1682	1682	1682	1682	0
356	20241021	135200	49775971	1682	1682	1682	1682	3
357	20241021	135100	49770925	1682	1682	1682	1682	0
358	20241021	135000	49770925	1682	1679	1682	1678	421
359	20241021	134900	49064213	1682	1682	1682	1682	0
360	20241021	134800	49064213	1682	1682	1682	1682	0
361	20241021	134700	49064213	1682	1682	1682	1682	0
362	20241021	134600	49064213	1682	1682	1682	1682	0
363	20241021	134500	49064213	1682	1682	1682	1682	0
364	20241021	134400	49064213	1682	1682	1682	1682	0
365	20241021	134300	49064213	1682	1682	1682	1682	0
366	20241021	134200	49064213	1682	1682	1682	1682	0
367	20241021	134100	49064213	1682	1682	1682	1682	0
368	20241021	134000	49064213	1682	1682	1682	1682	0
369	20241021	133900	49064213	1682	1682	1682	1682	11
370	20241021	133800	49045711	1682	1682	1682	1682	4
371	20241021	133700	49038983	1682	1682	1682	1682	0
372	20241021	133600	49038983	1682	1682	1682	1682	0
373	20241021	133500	49038983	1682	1682	1682	1682	0
374	20241021	133400	49038983	1682	1682	1682	1682	0
375	20241021	133300	49038983	1682	1682	1682	1682	0
376	20241021	133200	49038983	1682	1682	1682	1682	1
377	20241021	133100	49037301	1678	1678	1678	1678	764
378	20241021	133000	47755309	1684	1684	1684	1684	1
379	20241021	132900	47753625	1678	1678	1678	1678	0
380	20241021	132800	47753625	1678	1678	1678	1678	0
381	20241021	132700	47753625	1678	1678	1678	1678	30
382	20241021	132600	47703285	1678	1678	1678	1678	0
383	20241021	132500	47703285	1678	1678	1678	1678	0
384	20241021	132400	47703285	1678	1678	1678	1678	0
385	20241021	132300	47703285	1678	1678	1678	1678	0
386	20241021	132200	47703285	1678	1678	1678	1678	0
387	20241021	132100	47703285	1678	1678	1678	1678	0
388	20241021	132000	47703285	1678	1678	1678	1678	0
389	20241021	131900	47703285	1678	1678	1678	1678	0
390	20241021	131800	47703285	1678	1678	1678	1678	0
391	20241021	131700	47703285	1678	1678	1678	1678	0
392	20241021	131600	47703285	1678	1678	1678	1678	0
393	20241021	131500	47703285	1678	1678	1678	1678	0
394	20241021	131400	47703285	1678	1678	1678	1678	0
395	20241021	131300	47703285	1678	1678	1678	1678	0
396	20241021	131200	47703285	1678	1678	1678	1678	0
397	20241021	131100	47703285	1678	1684	1684	1678	110
398	20241021	131000	47518105	1684	1684	1684	1684	0
399	20241021	130900	47518105	1684	1684	1684	1684	0
400	20241021	130800	47518105	1684	1684	1684	1684	0
401	20241021	130700	47518105	1684	1684	1684	1684	0
402	20241021	130600	47518105	1684	1684	1684	1684	0
403	20241021	130500	47518105	1684	1684	1684	1684	0
404	20241021	130400	47518105	1684	1684	1684	1684	0
405	20241021	130300	47518105	1684	1684	1684	1684	0
406	20241021	130200	47518105	1684	1684	1684	1684	0
407	20241021	130100	47518105	1684	1684	1684	1684	0
408	20241021	130000	47518105	1684	1684	1684	1684	0
409	20241021	125900	47518105	1684	1684	1684	1684	0
410	20241021	125800	47518105	1684	1684	1684	1684	0
411	20241021	125700	47518105	1684	1684	1684	1684	0
412	20241021	125600	47518105	1684	1684	1684	1684	0
413	20241021	125500	47518105	1684	1684	1684	1684	151
414	20241021	125400	47263821	1684	1684	1684	1684	0
415	20241021	125300	47263821	1684	1684	1684	1684	0
416	20241021	125200	47263821	1684	1684	1684	1684	0
417	20241021	125100	47263821	1684	1684	1684	1684	0
418	20241021	125000	47263821	1684	1684	1684	1684	0
419	20241021	124900	47263821	1684	1684	1684	1684	0
420	20241021	124800	47263821	1684	1684	1684	1684	0
421	20241021	124700	47263821	1684	1684	1684	1684	0
422	20241021	124600	47263821	1684	1684	1684	1684	0
423	20241021	124500	47263821	1684	1684	1684	1684	297
424	20241021	124400	46763673	1675	1675	1675	1675	1
425	20241021	124300	46761998	1684	1684	1684	1684	48
426	20241021	124200	46681166	1684	1684	1684	1684	8
427	20241021	124100	46667694	1673	1673	1673	1673	0
428	20241021	124000	46667694	1673	1673	1673	1673	5
429	20241021	123900	46659329	1673	1674	1674	1673	50
430	20241021	123800	46575678	1684	1684	1684	1684	0
431	20241021	123700	46575678	1684	1684	1684	1684	0
432	20241021	123600	46575678	1684	1684	1684	1684	0
433	20241021	123500	46575678	1684	1684	1684	1684	0
434	20241021	123400	46575678	1684	1684	1684	1684	0
435	20241021	123300	46575678	1684	1684	1684	1684	0
436	20241021	123200	46575678	1684	1684	1684	1684	0
437	20241021	123100	46575678	1684	1684	1684	1684	0
438	20241021	123000	46575678	1684	1684	1684	1684	0
439	20241021	122900	46575678	1684	1684	1684	1684	0
440	20241021	122800	46575678	1684	1684	1684	1684	0
441	20241021	122700	46575678	1684	1684	1684	1684	0
442	20241021	122600	46575678	1684	1684	1684	1684	0
443	20241021	122500	46575678	1684	1684	1684	1684	0
444	20241021	122400	46575678	1684	1684	1684	1684	0
445	20241021	122300	46575678	1684	1684	1684	1684	0
446	20241021	122200	46575678	1684	1684	1684	1684	0
447	20241021	122100	46575678	1684	1684	1684	1684	0
448	20241021	122000	46575678	1684	1684	1684	1684	0
449	20241021	121900	46575678	1684	1684	1684	1684	0
450	20241021	121800	46575678	1684	1684	1684	1684	0
451	20241021	121700	46575678	1684	1684	1684	1684	0
452	20241021	121600	46575678	1684	1684	1684	1684	0
453	20241021	121500	46575678	1684	1684	1684	1684	0
454	20241021	121400	46575678	1684	1684	1684	1684	0
455	20241021	121300	46575678	1684	1684	1684	1684	0
456	20241021	121200	46575678	1684	1684	1684	1684	0
457	20241021	121100	46575678	1684	1684	1684	1684	0
458	20241021	121000	46575678	1684	1684	1684	1684	0
459	20241021	120900	46575678	1684	1684	1684	1684	0
460	20241021	120800	46575678	1684	1684	1684	1684	0
461	20241021	120700	46575678	1684	1684	1684	1684	0
462	20241021	120600	46575678	1684	1684	1684	1684	0
463	20241021	120500	46575678	1684	1684	1684	1684	5
464	20241021	120400	46567258	1684	1684	1684	1684	0
465	20241021	120300	46567258	1684	1684	1684	1684	0
466	20241021	120200	46567258	1684	1684	1684	1684	0
467	20241021	120100	46567258	1684	1684	1684	1684	0
468	20241021	120000	46567258	1684	1684	1684	1684	0
469	20241021	115900	46567258	1684	1684	1684	1684	0
470	20241021	115800	46567258	1684	1684	1684	1684	0
471	20241021	115700	46567258	1684	1684	1684	1684	0
472	20241021	115600	46567258	1684	1684	1684	1684	0
473	20241021	115500	46567258	1684	1684	1684	1684	0
474	20241021	115400	46567258	1684	1684	1684	1684	0
475	20241021	115300	46567258	1684	1684	1684	1684	0
476	20241021	115200	46567258	1684	1684	1684	1684	0
477	20241021	115100	46567258	1684	1684	1684	1684	1
478	20241021	115000	46565574	1672	1672	1672	1672	0
479	20241021	114900	46565574	1672	1672	1672	1672	0
480	20241021	114800	46565574	1672	1672	1672	1672	0
481	20241021	114700	46565574	1672	1672	1672	1672	0
482	20241021	114600	46565574	1672	1672	1672	1672	0
483	20241021	114500	46565574	1672	1672	1672	1672	0
484	20241021	114400	46565574	1672	1674	1674	1672	472
485	20241021	114300	45776160	1675	1676	1676	1675	28
486	20241021	114200	45729238	1677	1677	1677	1677	498
487	20241021	114100	44894092	1677	1677	1677	1677	0
488	20241021	114000	44894092	1677	1687	1687	1677	460
489	20241021	113900	44122652	1687	1687	1687	1687	0
490	20241021	113800	44122652	1687	1687	1687	1687	0
491	20241021	113700	44122652	1687	1687	1687	1687	0
492	20241021	113600	44122652	1687	1687	1687	1687	0
493	20241021	113500	44122652	1687	1687	1687	1687	4
494	20241021	113400	44115904	1694	1694	1694	1694	0
495	20241021	113300	44115904	1694	1694	1694	1694	0
496	20241021	113200	44115904	1694	1694	1694	1694	0
497	20241021	113100	44115904	1694	1694	1694	1694	0
498	20241021	113000	44115904	1694	1694	1694	1694	1
499	20241021	112900	44114210	1688	1688	1688	1688	0
500	20241021	112800	44114210	1688	1688	1688	1688	0
501	20241021	112700	44114210	1688	1688	1688	1688	0
502	20241021	112600	44114210	1688	1688	1688	1688	4
503	20241021	112500	44107458	1687	1687	1687	1687	0
504	20241021	112400	44107458	1687	1687	1687	1687	4
505	20241021	112300	44100710	1687	1687	1687	1687	0
506	20241021	112200	44100710	1687	1687	1687	1687	0
507	20241021	112100	44100710	1687	1687	1687	1687	2
508	20241021	112000	44097336	1688	1688	1688	1688	0
509	20241021	111900	44097336	1688	1688	1688	1688	0
510	20241021	111800	44097336	1688	1688	1688	1688	0
511	20241021	111700	44097336	1688	1688	1688	1688	0
512	20241021	111600	44097336	1688	1688	1688	1688	50
513	20241021	111500	44012936	1680	1680	1680	1680	0
514	20241021	111400	44012936	1680	1680	1680	1680	110
515	20241021	111300	43828136	1680	1680	1680	1680	0
516	20241021	111200	43828136	1680	1680	1680	1680	0
517	20241021	111100	43828136	1680	1680	1680	1680	0
518	20241021	111000	43828136	1680	1680	1680	1680	0
519	20241021	110900	43828136	1680	1680	1680	1680	0
520	20241021	110800	43828136	1680	1680	1680	1680	0
521	20241021	110700	43828136	1680	1680	1680	1680	0
522	20241021	110600	43828136	1680	1680	1680	1680	0
523	20241021	110500	43828136	1680	1680	1680	1680	0
524	20241021	110400	43828136	1680	1680	1680	1680	0
525	20241021	110300	43828136	1680	1680	1680	1680	0
526	20241021	110200	43828136	1680	1680	1680	1680	0
527	20241021	110100	43828136	1680	1680	1680	1680	0
528	20241021	110000	43828136	1680	1680	1680	1680	0
529	20241021	105900	43828136	1680	1680	1680	1680	0
530	20241021	105800	43828136	1680	1680	1680	1680	73
531	20241021	105700	43705496	1680	1680	1680	1680	3
532	20241021	105600	43700456	1680	1680	1680	1680	0
533	20241021	105500	43700456	1680	1680	1680	1680	0
534	20241021	105400	43700456	1680	1680	1680	1680	0
535	20241021	105300	43700456	1680	1680	1680	1680	0
536	20241021	105200	43700456	1680	1680	1680	1680	111
537	20241021	105100	43513976	1680	1680	1680	1680	0
538	20241021	105000	43513976	1680	1680	1680	1680	0
539	20241021	104900	43513976	1680	1680	1680	1680	0
540	20241021	104800	43513976	1680	1680	1680	1680	0
541	20241021	104700	43513976	1680	1680	1680	1680	20
542	20241021	104600	43480376	1680	1680	1680	1680	1
543	20241021	104500	43478696	1698	1698	1698	1698	0
544	20241021	104400	43478696	1698	1698	1698	1698	0
545	20241021	104300	43478696	1698	1698	1698	1698	0
546	20241021	104200	43478696	1698	1698	1698	1698	0
547	20241021	104100	43478696	1698	1698	1698	1698	0
548	20241021	104000	43478696	1698	1698	1698	1698	0
549	20241021	103900	43478696	1698	1698	1698	1698	0
550	20241021	103800	43478696	1698	1698	1698	1698	0
551	20241021	103700	43478696	1698	1698	1698	1698	0
552	20241021	103600	43478696	1698	1698	1698	1698	0
553	20241021	103500	43478696	1698	1698	1698	1698	0
554	20241021	103400	43478696	1698	1698	1698	1698	0
555	20241021	103300	43478696	1698	1698	1698	1698	0
556	20241021	103200	43478696	1698	1698	1698	1698	0
557	20241021	103100	43478696	1698	1698	1698	1698	0
558	20241021	103000	43478696	1698	1698	1698	1698	0
559	20241021	102900	43478696	1698	1698	1698	1698	0
560	20241021	102800	43478696	1698	1698	1698	1698	1
561	20241021	102700	43476998	1697	1697	1697	1697	0
562	20241021	102600	43476998	1697	1697	1697	1697	2065
563	20241021	102500	39972693	1697	1697	1697	1697	0
564	20241021	102400	39972693	1697	1697	1697	1697	0
565	20241021	102300	39972693	1697	1697	1697	1697	0
566	20241021	102200	39972693	1697	1697	1697	1697	3
567	20241021	102100	39967602	1697	1697	1697	1697	10
568	20241021	102000	39950632	1698	1698	1698	1698	0
569	20241021	101900	39950632	1698	1698	1698	1698	0
570	20241021	101800	39950632	1698	1698	1698	1698	0
571	20241021	101700	39950632	1698	1698	1698	1698	1
572	20241021	101600	39948934	1678	1691	1691	1678	10
573	20241021	101500	39932099	1698	1698	1698	1698	0
574	20241021	101400	39932099	1698	1698	1698	1698	0
575	20241021	101300	39932099	1698	1698	1698	1698	0
576	20241021	101200	39932099	1698	1698	1698	1698	1
577	20241021	101100	39930401	1699	1699	1699	1699	0
578	20241021	101000	39930401	1699	1699	1699	1699	0
579	20241021	100900	39930401	1699	1699	1699	1699	0
580	20241021	100800	39930401	1699	1699	1699	1699	0
581	20241021	100700	39930401	1699	1699	1699	1698	910
582	20241021	100600	38385111	1699	1698	1699	1698	11780
583	20241021	100500	18382669	1698	1698	1698	1698	120
584	20241021	100400	18178909	1698	1698	1698	1690	336
585	20241021	100300	17608717	1698	1698	1698	1698	66
586	20241021	100200	17496649	1693	1693	1693	1693	301
587	20241021	100100	16987056	1693	1693	1693	1693	13
588	20241021	100000	16965047	1693	1693	1693	1693	0
589	20241021	095900	16965047	1693	1682	1693	1682	23
590	20241021	095800	16926350	1682	1682	1682	1682	109
591	20241021	095700	16743012	1682	1682	1682	1682	0
592	20241021	095600	16743012	1682	1682	1682	1682	0
593	20241021	095500	16743012	1682	1673	1682	1673	9
594	20241021	095400	16727890	1682	1673	1682	1673	3
595	20241021	095300	16722861	1682	1682	1682	1682	0
596	20241021	095200	16722861	1682	1682	1682	1682	0
597	20241021	095100	16722861	1682	1682	1682	1682	0
598	20241021	095000	16722861	1682	1682	1682	1682	0
599	20241021	094900	16722861	1682	1682	1682	1682	0
600	20241021	094800	16722861	1682	1672	1682	1672	9
601	20241021	094700	16707777	1682	1682	1682	1682	5
602	20241021	094600	16699367	1682	1681	1682	1681	204
603	20241021	094500	16356434	1681	1681	1681	1681	6
604	20241021	094400	16346348	1681	1681	1681	1681	0
605	20241021	094300	16346348	1681	1681	1681	1681	0
606	20241021	094200	16346348	1681	1677	1681	1677	416
607	20241021	094100	15647524	1677	1677	1677	1677	6
608	20241021	094000	15637462	1677	1669	1677	1669	216
609	20241021	093900	15275659	1670	1669	1670	1668	2592
610	20241021	093800	10952056	1675	1675	1675	1675	0
611	20241021	093700	10952056	1675	1675	1675	1675	0
612	20241021	093600	10952056	1675	1675	1675	1675	0
613	20241021	093500	10952056	1675	1675	1675	1675	0
614	20241021	093400	10952056	1675	1675	1675	1675	20
615	20241021	093300	10918556	1675	1675	1675	1675	5
616	20241021	093200	10910181	1676	1676	1676	1676	0
617	20241021	093100	10910181	1676	1676	1676	1676	0
618	20241021	093000	10910181	1676	1676	1676	1676	0
619	20241021	092900	10910181	1676	1676	1676	1676	0
620	20241021	092800	10910181	1676	1676	1676	1676	1
621	20241021	092700	10908505	1662	1662	1662	1662	100
622	20241021	092600	10742305	1662	1662	1662	1662	703
623	20241021	092500	9573919	1676	1676	1676	1676	1
624	20241021	092400	9572243	1662	1662	1662	1662	327
625	20241021	092300	9028769	1662	1662	1662	1662	0
626	20241021	092200	9028769	1662	1662	1662	1662	0
627	20241021	092100	9028769	1662	1662	1662	1662	0
628	20241021	092000	9028769	1662	1662	1662	1662	0
629	20241021	091900	9028769	1662	1662	1662	1662	0
630	20241021	091800	9028769	1662	1662	1662	1662	0
631	20241021	091700	9028769	1662	1662	1662	1662	0
632	20241021	091600	9028769	1662	1662	1662	1662	0
633	20241021	091500	9028769	1662	1662	1662	1662	0
634	20241021	091400	9028769	1662	1672	1672	1656	1408
635	20241021	091300	6689736	1672	1672	1672	1672	267
636	20241021	091200	6243312	1668	1668	1668	1668	0
637	20241021	091100	6243312	1668	1691	1691	1667	1719
638	20241021	091000	3376785	1696	1697	1697	1694	5
639	20241021	090900	3368307	1699	1699	1699	1699	0
640	20241021	090800	3368307	1699	1699	1699	1699	0
641	20241021	090700	3368307	1699	1699	1699	1699	0
642	20241021	090600	3368307	1699	1699	1699	1699	34
643	20241021	090500	3310541	1699	1699	1699	1699	10
644	20241021	090400	3293551	1700	1700	1700	1700	1
645	20241021	090300	3291851	1680	1676	1680	1676	1858
646	20241021	090200	176085	1677	1677	1677	1677	0
647	20241021	090100	176085	1677	1677	1677	1677	0
648	20241021	090000	176085	1677	1677	1677	1677	105