KissMeData/351320/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	212300	24116317	1550	1550	1550	1550	226
3	20241021	212200	24116317	1550	1550	1550	1550	0
4	20241021	212100	24116317	1550	1550	1550	1550	0
5	20241021	212000	24116317	1550	1550	1550	1550	0
6	20241021	211900	24116317	1550	1550	1550	1550	0
7	20241021	211800	24116317	1550	1550	1550	1550	0
8	20241021	211700	24116317	1550	1550	1550	1550	0
9	20241021	211600	24116317	1550	1550	1550	1550	0
10	20241021	211500	24116317	1550	1550	1550	1550	0
11	20241021	211400	24116317	1550	1550	1550	1550	0
12	20241021	211300	24116317	1550	1550	1550	1550	0
13	20241021	211200	24116317	1550	1550	1550	1550	0
14	20241021	211100	24116317	1550	1550	1550	1550	0
15	20241021	211000	24116317	1550	1550	1550	1550	0
16	20241021	210900	24116317	1550	1550	1550	1550	0
17	20241021	210800	24116317	1550	1550	1550	1550	0
18	20241021	210700	24116317	1550	1550	1550	1550	0
19	20241021	210600	24116317	1550	1550	1550	1550	0
20	20241021	210500	24116317	1550	1550	1550	1550	0
21	20241021	210400	24116317	1550	1550	1550	1550	0
22	20241021	210300	24116317	1550	1550	1550	1550	0
23	20241021	210200	24116317	1550	1550	1550	1550	0
24	20241021	210100	24116317	1550	1550	1550	1550	0
25	20241021	210000	24116317	1550	1550	1550	1550	0
26	20241021	205900	24116317	1550	1550	1550	1550	0
27	20241021	205800	24116317	1550	1550	1550	1550	0
28	20241021	205700	24116317	1550	1550	1550	1550	0
29	20241021	205600	24116317	1550	1550	1550	1550	0
30	20241021	205500	24116317	1550	1550	1550	1550	0
31	20241021	205400	24116317	1550	1550	1550	1550	0
32	20241021	205300	24116317	1550	1550	1550	1550	226
33	20241021	205200	24116317	1550	1550	1550	1550	0
34	20241021	205100	24116317	1550	1550	1550	1550	0
35	20241021	205000	24116317	1550	1550	1550	1550	0
36	20241021	204900	24116317	1550	1550	1550	1550	0
37	20241021	204800	24116317	1550	1550	1550	1550	0
38	20241021	204700	24116317	1550	1550	1550	1550	0
39	20241021	204600	24116317	1550	1550	1550	1550	0
40	20241021	204500	24116317	1550	1550	1550	1550	0
41	20241021	204400	24116317	1550	1550	1550	1550	0
42	20241021	204300	24116317	1550	1550	1550	1550	0
43	20241021	204200	24116317	1550	1550	1550	1550	0
44	20241021	204100	24116317	1550	1550	1550	1550	0
45	20241021	204000	24116317	1550	1550	1550	1550	0
46	20241021	203900	24116317	1550	1550	1550	1550	0
47	20241021	203800	24116317	1550	1550	1550	1550	0
48	20241021	203700	24116317	1550	1550	1550	1550	0
49	20241021	203600	24116317	1550	1550	1550	1550	0
50	20241021	203500	24116317	1550	1550	1550	1550	0
51	20241021	203400	24116317	1550	1550	1550	1550	0
52	20241021	203300	24116317	1550	1550	1550	1550	0
53	20241021	203200	24116317	1550	1550	1550	1550	0
54	20241021	203100	24116317	1550	1550	1550	1550	0
55	20241021	203000	24116317	1550	1550	1550	1550	0
56	20241021	202900	24116317	1550	1550	1550	1550	0
57	20241021	202800	24116317	1550	1550	1550	1550	0
58	20241021	202700	24116317	1550	1550	1550	1550	0
59	20241021	202600	24116317	1550	1550	1550	1550	0
60	20241021	202500	24116317	1550	1550	1550	1550	0
61	20241021	202400	24116317	1550	1550	1550	1550	0
62	20241021	202300	24116317	1550	1550	1550	1550	226
63	20241021	202200	24116317	1550	1550	1550	1550	0
64	20241021	202100	24116317	1550	1550	1550	1550	0
65	20241021	202000	24116317	1550	1550	1550	1550	0
66	20241021	201900	24116317	1550	1550	1550	1550	0
67	20241021	201800	24116317	1550	1550	1550	1550	0
68	20241021	201700	24116317	1550	1550	1550	1550	0
69	20241021	201600	24116317	1550	1550	1550	1550	0
70	20241021	201500	24116317	1550	1550	1550	1550	0
71	20241021	201400	24116317	1550	1550	1550	1550	0
72	20241021	201300	24116317	1550	1550	1550	1550	0
73	20241021	201200	24116317	1550	1550	1550	1550	0
74	20241021	201100	24116317	1550	1550	1550	1550	0
75	20241021	201000	24116317	1550	1550	1550	1550	0
76	20241021	200900	24116317	1550	1550	1550	1550	0
77	20241021	200800	24116317	1550	1550	1550	1550	0
78	20241021	200700	24116317	1550	1550	1550	1550	0
79	20241021	200600	24116317	1550	1550	1550	1550	0
80	20241021	200500	24116317	1550	1550	1550	1550	0
81	20241021	200400	24116317	1550	1550	1550	1550	0
82	20241021	200300	24116317	1550	1550	1550	1550	0
83	20241021	200200	24116317	1550	1550	1550	1550	0
84	20241021	200100	24116317	1550	1550	1550	1550	0
85	20241021	200000	24116317	1550	1550	1550	1550	0
86	20241021	195900	24116317	1550	1550	1550	1550	0
87	20241021	195800	24116317	1550	1550	1550	1550	0
88	20241021	195700	24116317	1550	1550	1550	1550	0
89	20241021	195600	24116317	1550	1550	1550	1550	0
90	20241021	195500	24116317	1550	1550	1550	1550	0
91	20241021	195400	24116317	1550	1550	1550	1550	0
92	20241021	195300	24116317	1550	1550	1550	1550	226
93	20241021	195200	24116317	1550	1550	1550	1550	0
94	20241021	195100	24116317	1550	1550	1550	1550	0
95	20241021	195000	24116317	1550	1550	1550	1550	0
96	20241021	194900	24116317	1550	1550	1550	1550	0
97	20241021	194800	24116317	1550	1550	1550	1550	0
98	20241021	194700	24116317	1550	1550	1550	1550	0
99	20241021	194600	24116317	1550	1550	1550	1550	0
100	20241021	194500	24116317	1550	1550	1550	1550	0
101	20241021	194400	24116317	1550	1550	1550	1550	0
102	20241021	194300	24116317	1550	1550	1550	1550	0
103	20241021	194200	24116317	1550	1550	1550	1550	0
104	20241021	194100	24116317	1550	1550	1550	1550	0
105	20241021	194000	24116317	1550	1550	1550	1550	0
106	20241021	193900	24116317	1550	1550	1550	1550	0
107	20241021	193800	24116317	1550	1550	1550	1550	0
108	20241021	193700	24116317	1550	1550	1550	1550	0
109	20241021	193600	24116317	1550	1550	1550	1550	0
110	20241021	193500	24116317	1550	1550	1550	1550	0
111	20241021	193400	24116317	1550	1550	1550	1550	0
112	20241021	193300	24116317	1550	1550	1550	1550	0
113	20241021	193200	24116317	1550	1550	1550	1550	0
114	20241021	193100	24116317	1550	1550	1550	1550	0
115	20241021	193000	24116317	1550	1550	1550	1550	0
116	20241021	192900	24116317	1550	1550	1550	1550	0
117	20241021	192800	24116317	1550	1550	1550	1550	0
118	20241021	192700	24116317	1550	1550	1550	1550	0
119	20241021	192600	24116317	1550	1550	1550	1550	0
120	20241021	192500	24116317	1550	1550	1550	1550	0
121	20241021	192400	24116317	1550	1550	1550	1550	0
122	20241021	192300	24116317	1550	1550	1550	1550	226
123	20241021	192200	24116317	1550	1550	1550	1550	0
124	20241021	192100	24116317	1550	1550	1550	1550	0
125	20241021	192000	24116317	1550	1550	1550	1550	0
126	20241021	191900	24116317	1550	1550	1550	1550	0
127	20241021	191800	24116317	1550	1550	1550	1550	0
128	20241021	191700	24116317	1550	1550	1550	1550	0
129	20241021	191600	24116317	1550	1550	1550	1550	0
130	20241021	191500	24116317	1550	1550	1550	1550	0
131	20241021	191400	24116317	1550	1550	1550	1550	0
132	20241021	191300	24116317	1550	1550	1550	1550	0
133	20241021	191200	24116317	1550	1550	1550	1550	0
134	20241021	191100	24116317	1550	1550	1550	1550	0
135	20241021	191000	24116317	1550	1550	1550	1550	0
136	20241021	190900	24116317	1550	1550	1550	1550	0
137	20241021	190800	24116317	1550	1550	1550	1550	0
138	20241021	190700	24116317	1550	1550	1550	1550	0
139	20241021	190600	24116317	1550	1550	1550	1550	0
140	20241021	190500	24116317	1550	1550	1550	1550	0
141	20241021	190400	24116317	1550	1550	1550	1550	0
142	20241021	190300	24116317	1550	1550	1550	1550	0
143	20241021	190200	24116317	1550	1550	1550	1550	0
144	20241021	190100	24116317	1550	1550	1550	1550	0
145	20241021	190000	24116317	1550	1550	1550	1550	0
146	20241021	185900	24116317	1550	1550	1550	1550	0
147	20241021	185800	24116317	1550	1550	1550	1550	0
148	20241021	185700	24116317	1550	1550	1550	1550	0
149	20241021	185600	24116317	1550	1550	1550	1550	0
150	20241021	185500	24116317	1550	1550	1550	1550	0
151	20241021	185400	24116317	1550	1550	1550	1550	0
152	20241021	185300	24116317	1550	1550	1550	1550	226
153	20241021	185200	24116317	1550	1550	1550	1550	0
154	20241021	185100	24116317	1550	1550	1550	1550	0
155	20241021	185000	24116317	1550	1550	1550	1550	0
156	20241021	184900	24116317	1550	1550	1550	1550	0
157	20241021	184800	24116317	1550	1550	1550	1550	0
158	20241021	184700	24116317	1550	1550	1550	1550	0
159	20241021	184600	24116317	1550	1550	1550	1550	0
160	20241021	184500	24116317	1550	1550	1550	1550	0
161	20241021	184400	24116317	1550	1550	1550	1550	0
162	20241021	184300	24116317	1550	1550	1550	1550	0
163	20241021	184200	24116317	1550	1550	1550	1550	0
164	20241021	184100	24116317	1550	1550	1550	1550	0
165	20241021	184000	24116317	1550	1550	1550	1550	0
166	20241021	183900	24116317	1550	1550	1550	1550	0
167	20241021	183800	24116317	1550	1550	1550	1550	0
168	20241021	183700	24116317	1550	1550	1550	1550	0
169	20241021	183600	24116317	1550	1550	1550	1550	0
170	20241021	183500	24116317	1550	1550	1550	1550	0
171	20241021	183400	24116317	1550	1550	1550	1550	0
172	20241021	183300	24116317	1550	1550	1550	1550	0
173	20241021	183200	24116317	1550	1550	1550	1550	0
174	20241021	183100	24116317	1550	1550	1550	1550	0
175	20241021	183000	24116317	1550	1550	1550	1550	0
176	20241021	182900	24116317	1550	1550	1550	1550	0
177	20241021	182800	24116317	1550	1550	1550	1550	0
178	20241021	182700	24116317	1550	1550	1550	1550	0
179	20241021	182600	24116317	1550	1550	1550	1550	0
180	20241021	182500	24116317	1550	1550	1550	1550	0
181	20241021	182400	24116317	1550	1550	1550	1550	0
182	20241021	182300	24116317	1550	1550	1550	1550	226
183	20241021	182200	24116317	1550	1550	1550	1550	0
184	20241021	182100	24116317	1550	1550	1550	1550	0
185	20241021	182000	24116317	1550	1550	1550	1550	0
186	20241021	181900	24116317	1550	1550	1550	1550	0
187	20241021	181800	24116317	1550	1550	1550	1550	0
188	20241021	181700	24116317	1550	1550	1550	1550	0
189	20241021	181600	24116317	1550	1550	1550	1550	0
190	20241021	181500	24116317	1550	1550	1550	1550	0
191	20241021	181400	24116317	1550	1550	1550	1550	0
192	20241021	181300	24116317	1550	1550	1550	1550	0
193	20241021	181200	24116317	1550	1550	1550	1550	0
194	20241021	181100	24116317	1550	1550	1550	1550	0
195	20241021	181000	24116317	1550	1550	1550	1550	0
196	20241021	180900	24116317	1550	1550	1550	1550	0
197	20241021	180800	24116317	1550	1550	1550	1550	0
198	20241021	180700	24116317	1550	1550	1550	1550	0
199	20241021	180600	24116317	1550	1550	1550	1550	0
200	20241021	180500	24116317	1550	1550	1550	1550	0
201	20241021	180400	24116317	1550	1550	1550	1550	0
202	20241021	180300	24116317	1550	1550	1550	1550	0
203	20241021	180200	24116317	1550	1550	1550	1550	0
204	20241021	180100	24116317	1550	1550	1550	1550	0
205	20241021	180000	24116317	1550	1550	1550	1550	0
206	20241021	175900	24116317	1550	1550	1550	1550	0
207	20241021	175800	24116317	1550	1550	1550	1550	0
208	20241021	175700	24116317	1550	1550	1550	1550	0
209	20241021	175600	24116317	1550	1550	1550	1550	0
210	20241021	175500	24116317	1550	1550	1550	1550	0
211	20241021	175400	24116317	1550	1550	1550	1550	0
212	20241021	175300	24116317	1550	1550	1550	1550	226
213	20241021	175200	24116317	1550	1550	1550	1550	0
214	20241021	175100	24116317	1550	1550	1550	1550	0
215	20241021	175000	24116317	1550	1550	1550	1550	0
216	20241021	174900	24116317	1550	1550	1550	1550	0
217	20241021	174800	24116317	1550	1550	1550	1550	0
218	20241021	174700	24116317	1550	1550	1550	1550	0
219	20241021	174600	24116317	1550	1550	1550	1550	0
220	20241021	174500	24116317	1550	1550	1550	1550	0
221	20241021	174400	24116317	1550	1550	1550	1550	0
222	20241021	174300	24116317	1550	1550	1550	1550	0
223	20241021	174200	24116317	1550	1550	1550	1550	0
224	20241021	174100	24116317	1550	1550	1550	1550	0
225	20241021	174000	24116317	1550	1550	1550	1550	0
226	20241021	173900	24116317	1550	1550	1550	1550	0
227	20241021	173800	24116317	1550	1550	1550	1550	0
228	20241021	173700	24116317	1550	1550	1550	1550	0
229	20241021	173600	24116317	1550	1550	1550	1550	0
230	20241021	173500	24116317	1550	1550	1550	1550	0
231	20241021	173400	24116317	1550	1550	1550	1550	0
232	20241021	173300	24116317	1550	1550	1550	1550	0
233	20241021	173200	24116317	1550	1550	1550	1550	0
234	20241021	173100	24116317	1550	1550	1550	1550	0
235	20241021	173000	24116317	1550	1550	1550	1550	0
236	20241021	172900	24116317	1550	1550	1550	1550	0
237	20241021	172800	24116317	1550	1550	1550	1550	0
238	20241021	172700	24116317	1550	1550	1550	1550	0
239	20241021	172600	24116317	1550	1550	1550	1550	0
240	20241021	172500	24116317	1550	1550	1550	1550	0
241	20241021	172400	24116317	1550	1550	1550	1550	0
242	20241021	172300	24116317	1550	1550	1550	1550	226
243	20241021	172200	24116317	1550	1550	1550	1550	0
244	20241021	172100	24116317	1550	1550	1550	1550	0
245	20241021	172000	24116317	1550	1550	1550	1550	0
246	20241021	171900	24116317	1550	1550	1550	1550	0
247	20241021	171800	24116317	1550	1550	1550	1550	0
248	20241021	171700	24116317	1550	1550	1550	1550	0
249	20241021	171600	24116317	1550	1550	1550	1550	0
250	20241021	171500	24116317	1550	1550	1550	1550	0
251	20241021	171400	24116317	1550	1550	1550	1550	0
252	20241021	171300	24116317	1550	1550	1550	1550	0
253	20241021	171200	24116317	1550	1550	1550	1550	0
254	20241021	171100	24116317	1550	1550	1550	1550	0
255	20241021	171000	24116317	1550	1550	1550	1550	0
256	20241021	170900	24116317	1550	1550	1550	1550	0
257	20241021	170800	24116317	1550	1550	1550	1550	0
258	20241021	170700	24116317	1550	1550	1550	1550	0
259	20241021	170600	24116317	1550	1550	1550	1550	0
260	20241021	170500	24116317	1550	1550	1550	1550	0
261	20241021	170400	24116317	1550	1550	1550	1550	0
262	20241021	170300	24116317	1550	1550	1550	1550	0
263	20241021	170200	24116317	1550	1550	1550	1550	0
264	20241021	170100	24116317	1550	1550	1550	1550	0
265	20241021	170000	24116317	1550	1550	1550	1550	0
266	20241021	165900	24116317	1550	1550	1550	1550	0
267	20241021	165800	24116317	1550	1550	1550	1550	0
268	20241021	165700	24116317	1550	1550	1550	1550	0
269	20241021	165600	24116317	1550	1550	1550	1550	0
270	20241021	165500	24116317	1550	1550	1550	1550	0
271	20241021	165400	24116317	1550	1550	1550	1550	0
272	20241021	165300	24116317	1550	1550	1550	1550	226
273	20241021	165200	24116317	1550	1550	1550	1550	0
274	20241021	165100	24116317	1550	1550	1550	1550	0
275	20241021	165000	24116317	1550	1550	1550	1550	0
276	20241021	164900	24116317	1550	1550	1550	1550	0
277	20241021	164800	24116317	1550	1550	1550	1550	0
278	20241021	164700	24116317	1550	1550	1550	1550	0
279	20241021	164600	24116317	1550	1550	1550	1550	0
280	20241021	164500	24116317	1550	1550	1550	1550	0
281	20241021	164400	24116317	1550	1550	1550	1550	0
282	20241021	164300	24116317	1550	1550	1550	1550	0
283	20241021	164200	24116317	1550	1550	1550	1550	0
284	20241021	164100	24116317	1550	1550	1550	1550	0
285	20241021	164000	24116317	1550	1550	1550	1550	0
286	20241021	163900	24116317	1550	1550	1550	1550	0
287	20241021	163800	24116317	1550	1550	1550	1550	0
288	20241021	163700	24116317	1550	1550	1550	1550	0
289	20241021	163600	24116317	1550	1550	1550	1550	0
290	20241021	163500	24116317	1550	1550	1550	1550	0
291	20241021	163400	24116317	1550	1550	1550	1550	0
292	20241021	163300	24116317	1550	1550	1550	1550	0
293	20241021	163200	24116317	1550	1550	1550	1550	0
294	20241021	163100	24116317	1550	1550	1550	1550	0
295	20241021	163000	24116317	1550	1550	1550	1550	0
296	20241021	162900	24116317	1550	1550	1550	1550	0
297	20241021	162800	24116317	1550	1550	1550	1550	0
298	20241021	162700	24116317	1550	1550	1550	1550	0
299	20241021	162600	24116317	1550	1550	1550	1550	0
300	20241021	162500	24116317	1550	1550	1550	1550	0
301	20241021	162400	24116317	1550	1550	1550	1550	0
302	20241021	162300	24116317	1550	1550	1550	1550	226
303	20241021	162200	24116317	1550	1550	1550	1550	0
304	20241021	162100	24116317	1550	1550	1550	1550	0
305	20241021	162000	24116317	1550	1550	1550	1550	0
306	20241021	161900	24116317	1550	1550	1550	1550	0
307	20241021	161800	24116317	1550	1550	1550	1550	0
308	20241021	161700	24116317	1550	1550	1550	1550	0
309	20241021	161600	24116317	1550	1550	1550	1550	0
310	20241021	161500	24116317	1550	1550	1550	1550	0
311	20241021	161400	24116317	1550	1550	1550	1550	0
312	20241021	161300	24116317	1550	1550	1550	1550	0
313	20241021	161200	24116317	1550	1550	1550	1550	0
314	20241021	161100	24116317	1550	1550	1550	1550	0
315	20241021	161000	24116317	1550	1550	1550	1550	0
316	20241021	160900	24116317	1550	1550	1550	1550	0
317	20241021	160800	24116317	1550	1550	1550	1550	0
318	20241021	160700	24116317	1550	1550	1550	1550	0
319	20241021	160600	24116317	1550	1550	1550	1550	0
320	20241021	160500	24116317	1550	1550	1550	1550	0
321	20241021	160400	24116317	1550	1550	1550	1550	0
322	20241021	160300	24116317	1550	1550	1550	1550	0
323	20241021	160200	24116317	1550	1550	1550	1550	0
324	20241021	160100	24116317	1550	1550	1550	1550	0
325	20241021	160000	24116317	1550	1550	1550	1550	0
326	20241021	155900	24116317	1550	1550	1550	1550	0
327	20241021	155800	24116317	1550	1550	1550	1550	0
328	20241021	155700	24116317	1550	1550	1550	1550	0
329	20241021	155600	24116317	1550	1550	1550	1550	0
330	20241021	155500	24116317	1550	1550	1550	1550	0
331	20241021	155400	24116317	1550	1550	1550	1550	0
332	20241021	155300	24116317	1550	1550	1550	1550	226
333	20241021	155200	24116317	1550	1550	1550	1550	0
334	20241021	155100	24116317	1550	1550	1550	1550	0
335	20241021	155000	24116317	1550	1550	1550	1550	0
336	20241021	154900	24116317	1550	1550	1550	1550	0
337	20241021	154800	24116317	1550	1550	1550	1550	0
338	20241021	154700	24116317	1550	1550	1550	1550	0
339	20241021	154600	24116317	1550	1550	1550	1550	0
340	20241021	154500	24116317	1550	1550	1550	1550	0
341	20241021	154400	24116317	1550	1550	1550	1550	0
342	20241021	154300	24116317	1550	1550	1550	1550	0
343	20241021	154200	24116317	1550	1550	1550	1550	0
344	20241021	154100	24116317	1550	1550	1550	1550	0
345	20241021	154000	24116317	1550	1550	1550	1550	0
346	20241021	153900	24116317	1550	1550	1550	1550	0
347	20241021	153800	24116317	1550	1550	1550	1550	0
348	20241021	153700	24116317	1550	1550	1550	1550	0
349	20241021	153600	24116317	1550	1550	1550	1550	0
350	20241021	153500	24116317	1550	1550	1550	1550	0
351	20241021	153400	24116317	1550	1550	1550	1550	0
352	20241021	153300	24116317	1550	1550	1550	1550	0
353	20241021	153200	24116317	1550	1550	1550	1550	0
354	20241021	153100	24116317	1550	1550	1550	1550	0
355	20241021	153000	24116317	1550	1550	1550	1550	226
356	20241021	152900	23766017	1565	1565	1565	1565	0
357	20241021	152800	23766017	1565	1565	1565	1565	0
358	20241021	152700	23766017	1565	1565	1565	1565	0
359	20241021	152600	23766017	1565	1565	1565	1565	0
360	20241021	152500	23766017	1565	1565	1565	1565	0
361	20241021	152400	23766017	1565	1565	1565	1565	0
362	20241021	152300	23766017	1565	1565	1565	1565	0
363	20241021	152200	23766017	1565	1565	1565	1565	0
364	20241021	152100	23766017	1565	1565	1565	1565	0
365	20241021	152000	23766017	1565	1565	1565	1565	0
366	20241021	151900	23766017	1565	1565	1565	1565	1
367	20241021	151800	23764452	1551	1551	1551	1551	5
368	20241021	151700	23756697	1565	1565	1565	1565	0
369	20241021	151600	23756697	1565	1565	1565	1565	0
370	20241021	151500	23756697	1565	1550	1565	1550	32
371	20241021	151400	23706827	1565	1565	1565	1565	0
372	20241021	151300	23706827	1565	1565	1565	1565	0
373	20241021	151200	23706827	1565	1565	1565	1565	0
374	20241021	151100	23706827	1565	1565	1565	1565	0
375	20241021	151000	23706827	1565	1565	1565	1565	1
376	20241021	150900	23705262	1550	1558	1560	1549	134
377	20241021	150800	23496390	1549	1549	1549	1549	14
378	20241021	150700	23474704	1549	1549	1549	1549	94
379	20241021	150600	23329098	1549	1549	1549	1549	0
380	20241021	150500	23329098	1549	1549	1549	1549	0
381	20241021	150400	23329098	1549	1549	1549	1549	0
382	20241021	150300	23329098	1549	1549	1549	1549	0
383	20241021	150200	23329098	1549	1549	1549	1549	0
384	20241021	150100	23329098	1549	1549	1549	1549	0
385	20241021	150000	23329098	1549	1549	1549	1549	0
386	20241021	145900	23329098	1549	1549	1549	1549	0
387	20241021	145800	23329098	1549	1549	1549	1549	0
388	20241021	145700	23329098	1549	1549	1549	1549	0
389	20241021	145600	23329098	1549	1549	1549	1549	1
390	20241021	145500	23327549	1548	1548	1548	1548	40
391	20241021	145400	23265629	1548	1548	1548	1548	10
392	20241021	145300	23250149	1548	1542	1548	1542	6
393	20241021	145200	23240891	1541	1541	1541	1541	0
394	20241021	145100	23240891	1541	1549	1549	1541	18
395	20241021	145000	23213073	1549	1549	1549	1549	0
396	20241021	144900	23213073	1549	1549	1549	1549	0
397	20241021	144800	23213073	1549	1549	1549	1540	18
398	20241021	144700	23185335	1549	1549	1549	1549	0
399	20241021	144600	23185335	1549	1549	1549	1549	0
400	20241021	144500	23185335	1549	1549	1549	1549	0
401	20241021	144400	23185335	1549	1549	1549	1549	0
402	20241021	144300	23185335	1549	1549	1549	1549	0
403	20241021	144200	23185335	1549	1549	1549	1549	0
404	20241021	144100	23185335	1549	1549	1549	1549	0
405	20241021	144000	23185335	1549	1549	1549	1549	0
406	20241021	143900	23185335	1549	1549	1549	1549	0
407	20241021	143800	23185335	1549	1549	1549	1549	0
408	20241021	143700	23185335	1549	1549	1549	1549	0
409	20241021	143600	23185335	1549	1549	1549	1549	0
410	20241021	143500	23185335	1549	1549	1549	1549	0
411	20241021	143400	23185335	1549	1549	1549	1549	0
412	20241021	143300	23185335	1549	1549	1549	1549	0
413	20241021	143200	23185335	1549	1549	1549	1549	1
414	20241021	143100	23183786	1540	1540	1540	1540	16
415	20241021	143000	23159146	1540	1540	1540	1540	0
416	20241021	142900	23159146	1540	1540	1540	1540	0
417	20241021	142800	23159146	1540	1540	1540	1540	1
418	20241021	142700	23157606	1540	1540	1540	1540	0
419	20241021	142600	23157606	1540	1540	1540	1540	0
420	20241021	142500	23157606	1540	1540	1540	1540	0
421	20241021	142400	23157606	1540	1540	1540	1540	5
422	20241021	142300	23149906	1549	1549	1549	1549	0
423	20241021	142200	23149906	1549	1549	1549	1549	1
424	20241021	142100	23148357	1540	1540	1540	1540	17
425	20241021	142000	23122177	1540	1540	1540	1540	0
426	20241021	141900	23122177	1540	1540	1540	1540	0
427	20241021	141800	23122177	1540	1540	1540	1540	2
428	20241021	141700	23119097	1540	1540	1540	1540	0
429	20241021	141600	23119097	1540	1540	1540	1540	0
430	20241021	141500	23119097	1540	1540	1540	1540	9
431	20241021	141400	23105237	1540	1540	1540	1540	0
432	20241021	141300	23105237	1540	1540	1540	1540	0
433	20241021	141200	23105237	1540	1540	1540	1540	0
434	20241021	141100	23105237	1540	1540	1540	1540	0
435	20241021	141000	23105237	1540	1549	1549	1540	6
436	20241021	140900	23095961	1549	1549	1549	1549	0
437	20241021	140800	23095961	1549	1549	1549	1549	0
438	20241021	140700	23095961	1549	1549	1549	1549	18
439	20241021	140600	23068079	1540	1540	1540	1540	0
440	20241021	140500	23068079	1540	1540	1540	1540	0
441	20241021	140400	23068079	1540	1540	1540	1540	0
442	20241021	140300	23068079	1540	1540	1540	1540	0
443	20241021	140200	23068079	1540	1540	1540	1540	0
444	20241021	140100	23068079	1540	1540	1540	1540	0
445	20241021	140000	23068079	1540	1540	1540	1540	0
446	20241021	135900	23068079	1540	1540	1540	1540	0
447	20241021	135800	23068079	1540	1540	1540	1540	0
448	20241021	135700	23068079	1540	1540	1540	1540	0
449	20241021	135600	23068079	1540	1540	1540	1540	0
450	20241021	135500	23068079	1540	1540	1540	1540	0
451	20241021	135400	23068079	1540	1540	1540	1540	0
452	20241021	135300	23068079	1540	1540	1540	1540	0
453	20241021	135200	23068079	1540	1540	1540	1540	0
454	20241021	135100	23068079	1540	1540	1540	1540	0
455	20241021	135000	23068079	1540	1540	1540	1540	0
456	20241021	134900	23068079	1540	1540	1540	1540	0
457	20241021	134800	23068079	1540	1540	1540	1540	0
458	20241021	134700	23068079	1540	1540	1540	1540	0
459	20241021	134600	23068079	1540	1540	1540	1540	30
460	20241021	134500	23021879	1539	1539	1539	1539	0
461	20241021	134400	23021879	1539	1539	1539	1539	0
462	20241021	134300	23021879	1539	1542	1542	1539	101
463	20241021	134200	22866331	1542	1542	1542	1542	0
464	20241021	134100	22866331	1542	1542	1542	1542	0
465	20241021	134000	22866331	1542	1542	1542	1542	0
466	20241021	133900	22866331	1542	1542	1542	1542	0
467	20241021	133800	22866331	1542	1542	1542	1542	5
468	20241021	133700	22858621	1541	1541	1541	1541	0
469	20241021	133600	22858621	1541	1541	1541	1541	0
470	20241021	133500	22858621	1541	1541	1541	1541	0
471	20241021	133400	22858621	1541	1541	1541	1541	1
472	20241021	133300	22857080	1541	1541	1541	1541	0
473	20241021	133200	22857080	1541	1541	1541	1541	0
474	20241021	133100	22857080	1541	1541	1541	1541	6
475	20241021	133000	22847834	1559	1559	1559	1559	0
476	20241021	132900	22847834	1559	1559	1559	1559	3
477	20241021	132800	22843157	1541	1541	1541	1541	21
478	20241021	132700	22810796	1541	1541	1541	1541	0
479	20241021	132600	22810796	1541	1541	1541	1541	0
480	20241021	132500	22810796	1541	1541	1541	1541	2
481	20241021	132400	22807714	1541	1541	1541	1541	0
482	20241021	132300	22807714	1541	1541	1541	1541	0
483	20241021	132200	22807714	1541	1541	1541	1541	9
484	20241021	132100	22793845	1541	1541	1541	1541	21
485	20241021	132000	22761484	1541	1541	1541	1541	22
486	20241021	131900	22727582	1540	1540	1540	1540	22
487	20241021	131800	22693702	1547	1541	1547	1540	232
488	20241021	131700	22335535	1541	1541	1541	1541	0
489	20241021	131600	22335535	1541	1541	1541	1541	0
490	20241021	131500	22335535	1541	1541	1541	1541	0
491	20241021	131400	22335535	1541	1541	1541	1541	0
492	20241021	131300	22335535	1541	1541	1541	1541	0
493	20241021	131200	22335535	1541	1541	1541	1541	0
494	20241021	131100	22335535	1541	1541	1541	1541	0
495	20241021	131000	22335535	1541	1541	1541	1541	1
496	20241021	130900	22333994	1541	1541	1541	1541	0
497	20241021	130800	22333994	1541	1541	1541	1541	0
498	20241021	130700	22333994	1541	1541	1541	1541	4
499	20241021	130600	22327830	1540	1540	1540	1540	0
500	20241021	130500	22327830	1540	1540	1540	1540	0
501	20241021	130400	22327830	1540	1540	1540	1540	23
502	20241021	130300	22292410	1540	1540	1540	1540	0
503	20241021	130200	22292410	1540	1540	1540	1540	0
504	20241021	130100	22292410	1540	1540	1540	1540	2
505	20241021	130000	22289330	1540	1540	1540	1540	6
506	20241021	125900	22280090	1540	1540	1540	1540	0
507	20241021	125800	22280090	1540	1540	1540	1540	0
508	20241021	125700	22280090	1540	1540	1540	1540	26
509	20241021	125600	22240050	1540	1540	1540	1540	0
510	20241021	125500	22240050	1540	1540	1540	1540	0
511	20241021	125400	22240050	1540	1540	1540	1540	0
512	20241021	125300	22240050	1540	1540	1540	1540	0
513	20241021	125200	22240050	1540	1540	1540	1540	0
514	20241021	125100	22240050	1540	1540	1540	1540	7
515	20241021	125000	22229270	1540	1540	1540	1540	0
516	20241021	124900	22229270	1540	1540	1540	1540	0
517	20241021	124800	22229270	1540	1540	1540	1540	0
518	20241021	124700	22229270	1540	1540	1540	1540	0
519	20241021	124600	22229270	1540	1540	1540	1540	0
520	20241021	124500	22229270	1540	1540	1540	1540	0
521	20241021	124400	22229270	1540	1540	1540	1540	0
522	20241021	124300	22229270	1540	1540	1540	1540	0
523	20241021	124200	22229270	1540	1540	1540	1540	0
524	20241021	124100	22229270	1540	1540	1540	1540	0
525	20241021	124000	22229270	1540	1540	1540	1540	0
526	20241021	123900	22229270	1540	1540	1540	1540	0
527	20241021	123800	22229270	1540	1540	1540	1540	0
528	20241021	123700	22229270	1540	1540	1540	1540	0
529	20241021	123600	22229270	1540	1540	1540	1540	0
530	20241021	123500	22229270	1540	1540	1540	1540	0
531	20241021	123400	22229270	1540	1540	1540	1540	0
532	20241021	123300	22229270	1540	1540	1540	1540	0
533	20241021	123200	22229270	1540	1540	1540	1540	0
534	20241021	123100	22229270	1540	1540	1540	1540	0
535	20241021	123000	22229270	1540	1540	1540	1540	0
536	20241021	122900	22229270	1540	1540	1540	1540	9
537	20241021	122800	22215410	1540	1540	1540	1540	0
538	20241021	122700	22215410	1540	1540	1540	1540	0
539	20241021	122600	22215410	1540	1540	1540	1540	0
540	20241021	122500	22215410	1540	1540	1540	1540	1
541	20241021	122400	22213870	1539	1539	1539	1539	0
542	20241021	122300	22213870	1539	1539	1539	1539	0
543	20241021	122200	22213870	1539	1539	1539	1539	6
544	20241021	122100	22204636	1539	1539	1539	1539	0
545	20241021	122000	22204636	1539	1539	1539	1539	0
546	20241021	121900	22204636	1539	1539	1539	1539	20
547	20241021	121800	22173856	1539	1539	1539	1539	0
548	20241021	121700	22173856	1539	1539	1539	1539	0
549	20241021	121600	22173856	1539	1539	1539	1539	0
550	20241021	121500	22173856	1539	1539	1539	1539	1
551	20241021	121400	22172317	1539	1539	1539	1539	0
552	20241021	121300	22172317	1539	1539	1539	1539	0
553	20241021	121200	22172317	1539	1539	1539	1539	7
554	20241021	121100	22161544	1539	1539	1539	1539	0
555	20241021	121000	22161544	1539	1539	1539	1539	0
556	20241021	120900	22161544	1539	1539	1539	1539	2
557	20241021	120800	22158466	1539	1539	1539	1539	0
558	20241021	120700	22158466	1539	1539	1539	1539	1
559	20241021	120600	22156927	1539	1539	1539	1539	4
560	20241021	120500	22150771	1539	1539	1539	1539	0
561	20241021	120400	22150771	1539	1539	1539	1539	0
562	20241021	120300	22150771	1539	1539	1539	1539	8
563	20241021	120200	22138459	1539	1539	1539	1539	8
564	20241021	120100	22126147	1539	1539	1539	1539	0
565	20241021	120000	22126147	1539	1540	1540	1539	111
566	20241021	115900	21955317	1584	1584	1584	1584	0
567	20241021	115800	21955317	1584	1584	1584	1584	0
568	20241021	115700	21955317	1584	1584	1584	1584	0
569	20241021	115600	21955317	1584	1584	1584	1584	0
570	20241021	115500	21955317	1584	1584	1584	1584	0
571	20241021	115400	21955317	1584	1584	1584	1584	347
572	20241021	115300	21405669	1584	1584	1584	1584	0
573	20241021	115200	21405669	1584	1576	1584	1576	1744
574	20241021	115100	18643980	1540	1540	1540	1540	0
575	20241021	115000	18643980	1540	1540	1540	1540	6
576	20241021	114900	18634740	1540	1540	1540	1540	8
577	20241021	114800	18622420	1540	1540	1540	1540	8
578	20241021	114700	18610100	1583	1583	1583	1583	0
579	20241021	114600	18610100	1583	1540	1583	1540	246
580	20241021	114500	18221244	1575	1539	1583	1539	36
581	20241021	114400	18164824	1583	1583	1583	1583	15
582	20241021	114300	18141079	1583	1576	1583	1539	1240
583	20241021	114200	16184771	1576	1541	1576	1538	962
584	20241021	114100	14670183	1542	1542	1542	1542	2
585	20241021	114000	14667099	1567	1567	1567	1567	2
586	20241021	113900	14663965	1550	1550	1550	1550	41
587	20241021	113800	14600415	1550	1550	1550	1550	9
588	20241021	113700	14586465	1550	1550	1550	1550	9
589	20241021	113600	14572515	1544	1544	1544	1544	10
590	20241021	113500	14557075	1549	1544	1549	1544	300
591	20241021	113400	14093535	1544	1544	1544	1544	0
592	20241021	113300	14093535	1544	1544	1544	1544	9
593	20241021	113200	14079639	1544	1544	1544	1544	7
594	20241021	113100	14068831	1544	1544	1544	1544	10
595	20241021	113000	14053391	1526	1526	1526	1526	90
596	20241021	112900	13916051	1526	1526	1526	1526	0
597	20241021	112800	13916051	1526	1526	1526	1526	0
598	20241021	112700	13916051	1526	1526	1526	1526	0
599	20241021	112600	13916051	1526	1526	1526	1526	1
600	20241021	112500	13914525	1526	1526	1526	1526	0
601	20241021	112400	13914525	1526	1526	1526	1526	1
602	20241021	112300	13912999	1526	1526	1526	1526	4
603	20241021	112200	13906895	1526	1526	1526	1526	0
604	20241021	112100	13906895	1526	1526	1526	1526	0
605	20241021	112000	13906895	1526	1526	1526	1526	16
606	20241021	111900	13882479	1526	1526	1526	1526	11
607	20241021	111800	13865693	1503	1503	1503	1503	0
608	20241021	111700	13865693	1503	1503	1503	1502	1402
609	20241021	111600	11758583	1509	1510	1511	1502	659
610	20241021	111500	10765124	1511	1534	1534	1511	1286
611	20241021	111400	8807724	1536	1541	1541	1536	1687
612	20241021	111300	6209779	1541	1545	1545	1541	860
613	20241021	111200	4882848	1545	1545	1545	1545	0
614	20241021	111100	4882848	1545	1545	1545	1545	3
615	20241021	111000	4878213	1545	1545	1545	1545	0
616	20241021	110900	4878213	1545	1545	1545	1545	0
617	20241021	110800	4878213	1545	1545	1545	1545	12
618	20241021	110700	4859673	1545	1545	1545	1545	0
619	20241021	110600	4859673	1545	1545	1545	1545	0
620	20241021	110500	4859673	1545	1545	1545	1545	3
621	20241021	110400	4855038	1547	1547	1547	1547	0
622	20241021	110300	4855038	1547	1547	1547	1547	0
623	20241021	110200	4855038	1547	1547	1547	1547	13
624	20241021	110100	4834927	1545	1555	1555	1545	17
625	20241021	110000	4808647	1577	1577	1577	1577	0
626	20241021	105900	4808647	1577	1566	1577	1566	162
627	20241021	105800	4553272	1541	1541	1541	1541	0
628	20241021	105700	4553272	1541	1541	1541	1541	0
629	20241021	105600	4553272	1541	1541	1541	1541	0
630	20241021	105500	4553272	1541	1541	1541	1541	0
631	20241021	105400	4553272	1541	1541	1541	1541	0
632	20241021	105300	4553272	1541	1541	1541	1541	0
633	20241021	105200	4553272	1541	1541	1541	1541	0
634	20241021	105100	4553272	1541	1541	1541	1541	0
635	20241021	105000	4553272	1541	1541	1541	1541	0
636	20241021	104900	4553272	1541	1541	1541	1541	0
637	20241021	104800	4553272	1541	1541	1541	1541	0
638	20241021	104700	4553272	1541	1541	1541	1541	0
639	20241021	104600	4553272	1541	1541	1541	1541	0
640	20241021	104500	4553272	1541	1541	1541	1541	0
641	20241021	104400	4553272	1541	1541	1541	1541	0
642	20241021	104300	4553272	1541	1541	1541	1541	0
643	20241021	104200	4553272	1541	1541	1541	1541	0
644	20241021	104100	4553272	1541	1541	1541	1541	0
645	20241021	104000	4553272	1541	1541	1541	1541	0
646	20241021	103900	4553272	1541	1541	1541	1541	0
647	20241021	103800	4553272	1541	1541	1541	1541	0
648	20241021	103700	4553272	1541	1541	1541	1541	0
649	20241021	103600	4553272	1541	1541	1541	1541	0
650	20241021	103500	4553272	1541	1541	1541	1541	0
651	20241021	103400	4553272	1541	1541	1541	1541	15
652	20241021	103300	4530157	1541	1541	1541	1541	0
653	20241021	103200	4530157	1541	1541	1541	1541	0
654	20241021	103100	4530157	1541	1541	1541	1541	0
655	20241021	103000	4530157	1541	1541	1541	1541	0
656	20241021	102900	4530157	1541	1541	1541	1541	0
657	20241021	102800	4530157	1541	1541	1541	1541	1
658	20241021	102700	4528616	1541	1541	1541	1541	0
659	20241021	102600	4528616	1541	1541	1541	1541	0
660	20241021	102500	4528616	1541	1541	1541	1541	0
661	20241021	102400	4528616	1541	1546	1546	1541	5
662	20241021	102300	4520906	1541	1541	1541	1541	0
663	20241021	102200	4520906	1541	1541	1541	1541	0
664	20241021	102100	4520906	1541	1541	1541	1541	20
665	20241021	102000	4490086	1584	1584	1584	1584	0
666	20241021	101900	4490086	1584	1553	1584	1541	51
667	20241021	101800	4411346	1553	1553	1553	1553	16
668	20241021	101700	4386498	1553	1553	1553	1553	0
669	20241021	101600	4386498	1553	1553	1553	1553	0
670	20241021	101500	4386498	1553	1553	1553	1553	1
671	20241021	101400	4384945	1553	1553	1553	1553	0
672	20241021	101300	4384945	1553	1553	1553	1553	0
673	20241021	101200	4384945	1553	1554	1554	1553	4
674	20241021	101100	4378731	1554	1554	1554	1554	0
675	20241021	101000	4378731	1554	1554	1554	1554	0
676	20241021	100900	4378731	1554	1554	1554	1554	0
677	20241021	100800	4378731	1554	1554	1554	1554	1
678	20241021	100700	4377177	1554	1554	1554	1554	0
679	20241021	100600	4377177	1554	1554	1554	1554	0
680	20241021	100500	4377177	1554	1554	1554	1554	21
681	20241021	100400	4344543	1554	1554	1554	1554	0
682	20241021	100300	4344543	1554	1554	1554	1554	0
683	20241021	100200	4344543	1554	1554	1554	1554	70
684	20241021	100100	4235763	1554	1554	1554	1554	0
685	20241021	100000	4235763	1554	1554	1554	1554	0
686	20241021	095900	4235763	1554	1554	1554	1554	0
687	20241021	095800	4235763	1554	1554	1554	1554	1
688	20241021	095700	4234209	1584	1584	1584	1584	0
689	20241021	095600	4234209	1584	1584	1584	1584	1
690	20241021	095500	4232625	1554	1554	1554	1554	3
691	20241021	095400	4227963	1554	1554	1554	1554	0
692	20241021	095300	4227963	1554	1554	1554	1554	9
693	20241021	095200	4213977	1554	1556	1556	1554	40
694	20241021	095100	4151792	1554	1554	1554	1554	0
695	20241021	095000	4151792	1554	1554	1554	1554	6
696	20241021	094900	4142468	1584	1584	1584	1584	0
697	20241021	094800	4142468	1584	1584	1584	1584	0
698	20241021	094700	4142468	1584	1584	1584	1584	20
699	20241021	094600	4110788	1584	1584	1584	1584	4
700	20241021	094500	4104452	1584	1584	1584	1584	0
701	20241021	094400	4104452	1584	1584	1584	1584	1
702	20241021	094300	4102868	1578	1578	1578	1578	0
703	20241021	094200	4102868	1578	1578	1578	1578	0
704	20241021	094100	4102868	1578	1578	1578	1578	0
705	20241021	094000	4102868	1578	1578	1578	1578	0
706	20241021	093900	4102868	1578	1578	1578	1578	0
707	20241021	093800	4102868	1578	1578	1578	1578	331
708	20241021	093700	3580550	1578	1578	1578	1578	0
709	20241021	093600	3580550	1578	1578	1578	1578	0
710	20241021	093500	3580550	1578	1578	1578	1578	0
711	20241021	093400	3580550	1578	1578	1578	1578	500
712	20241021	093300	2791550	1578	1578	1578	1578	0
713	20241021	093200	2791550	1578	1578	1578	1578	0
714	20241021	093100	2791550	1578	1578	1578	1578	0
715	20241021	093000	2791550	1578	1578	1578	1578	0
716	20241021	092900	2791550	1578	1578	1578	1578	0
717	20241021	092800	2791550	1578	1578	1578	1578	0
718	20241021	092700	2791550	1578	1578	1578	1578	0
719	20241021	092600	2791550	1578	1578	1578	1578	0
720	20241021	092500	2791550	1578	1578	1578	1578	0
721	20241021	092400	2791550	1578	1578	1578	1578	0
722	20241021	092300	2791550	1578	1578	1578	1578	0
723	20241021	092200	2791550	1578	1578	1578	1578	0
724	20241021	092100	2791550	1578	1578	1578	1578	9
725	20241021	092000	2777348	1578	1578	1578	1578	774
726	20241021	091900	1555976	1578	1578	1578	1578	0
727	20241021	091800	1555976	1578	1578	1578	1578	0
728	20241021	091700	1555976	1578	1578	1578	1578	0
729	20241021	091600	1555976	1578	1578	1578	1578	0
730	20241021	091500	1555976	1578	1578	1578	1578	0
731	20241021	091400	1555976	1578	1578	1578	1578	0
732	20241021	091300	1555976	1578	1578	1578	1578	0
733	20241021	091200	1555976	1578	1578	1578	1578	30
734	20241021	091100	1508636	1578	1578	1578	1578	0
735	20241021	091000	1508636	1578	1578	1578	1578	0
736	20241021	090900	1508636	1578	1578	1578	1578	0
737	20241021	090800	1508636	1578	1578	1578	1578	1
738	20241021	090700	1507058	1578	1578	1578	1578	15
739	20241021	090600	1483388	1578	1578	1578	1578	40
740	20241021	090500	1420268	1578	1578	1578	1578	16
741	20241021	090400	1395020	1578	1578	1578	1578	68
742	20241021	090300	1287716	1578	1578	1578	1578	6
743	20241021	090200	1278248	1556	1556	1556	1556	112
744	20241021	090100	1103976	1578	1578	1578	1578	0
745	20241021	090000	1103976	1578	1539	1578	1539	711