KissMeData/089230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200200	63053328	1360	1360	1360	1360	1200
3	20241021	200100	63053328	1360	1360	1360	1360	0
4	20241021	200000	63053328	1360	1360	1360	1360	0
5	20241021	195900	63053328	1360	1360	1360	1360	0
6	20241021	195800	63053328	1360	1360	1360	1360	0
7	20241021	195700	63053328	1360	1360	1360	1360	0
8	20241021	195600	63053328	1360	1360	1360	1360	0
9	20241021	195500	63053328	1360	1360	1360	1360	0
10	20241021	195400	63053328	1360	1360	1360	1360	0
11	20241021	195300	63053328	1360	1360	1360	1360	0
12	20241021	195200	63053328	1360	1360	1360	1360	0
13	20241021	195100	63053328	1360	1360	1360	1360	0
14	20241021	195000	63053328	1360	1360	1360	1360	0
15	20241021	194900	63053328	1360	1360	1360	1360	0
16	20241021	194800	63053328	1360	1360	1360	1360	0
17	20241021	194700	63053328	1360	1360	1360	1360	0
18	20241021	194600	63053328	1360	1360	1360	1360	0
19	20241021	194500	63053328	1360	1360	1360	1360	0
20	20241021	194400	63053328	1360	1360	1360	1360	0
21	20241021	194300	63053328	1360	1360	1360	1360	0
22	20241021	194200	63053328	1360	1360	1360	1360	0
23	20241021	194100	63053328	1360	1360	1360	1360	0
24	20241021	194000	63053328	1360	1360	1360	1360	0
25	20241021	193900	63053328	1360	1360	1360	1360	0
26	20241021	193800	63053328	1360	1360	1360	1360	0
27	20241021	193700	63053328	1360	1360	1360	1360	0
28	20241021	193600	63053328	1360	1360	1360	1360	0
29	20241021	193500	63053328	1360	1360	1360	1360	0
30	20241021	193400	63053328	1360	1360	1360	1360	0
31	20241021	193300	63053328	1360	1360	1360	1360	0
32	20241021	193200	63053328	1360	1360	1360	1360	1200
33	20241021	193100	63053328	1360	1360	1360	1360	0
34	20241021	193000	63053328	1360	1360	1360	1360	0
35	20241021	192900	63053328	1360	1360	1360	1360	0
36	20241021	192800	63053328	1360	1360	1360	1360	0
37	20241021	192700	63053328	1360	1360	1360	1360	0
38	20241021	192600	63053328	1360	1360	1360	1360	0
39	20241021	192500	63053328	1360	1360	1360	1360	0
40	20241021	192400	63053328	1360	1360	1360	1360	0
41	20241021	192300	63053328	1360	1360	1360	1360	0
42	20241021	192200	63053328	1360	1360	1360	1360	0
43	20241021	192100	63053328	1360	1360	1360	1360	0
44	20241021	192000	63053328	1360	1360	1360	1360	0
45	20241021	191900	63053328	1360	1360	1360	1360	0
46	20241021	191800	63053328	1360	1360	1360	1360	0
47	20241021	191700	63053328	1360	1360	1360	1360	0
48	20241021	191600	63053328	1360	1360	1360	1360	0
49	20241021	191500	63053328	1360	1360	1360	1360	0
50	20241021	191400	63053328	1360	1360	1360	1360	0
51	20241021	191300	63053328	1360	1360	1360	1360	0
52	20241021	191200	63053328	1360	1360	1360	1360	0
53	20241021	191100	63053328	1360	1360	1360	1360	0
54	20241021	191000	63053328	1360	1360	1360	1360	0
55	20241021	190900	63053328	1360	1360	1360	1360	0
56	20241021	190800	63053328	1360	1360	1360	1360	0
57	20241021	190700	63053328	1360	1360	1360	1360	0
58	20241021	190600	63053328	1360	1360	1360	1360	0
59	20241021	190500	63053328	1360	1360	1360	1360	0
60	20241021	190400	63053328	1360	1360	1360	1360	0
61	20241021	190300	63053328	1360	1360	1360	1360	0
62	20241021	190200	63053328	1360	1360	1360	1360	1200
63	20241021	190100	63053328	1360	1360	1360	1360	0
64	20241021	190000	63053328	1360	1360	1360	1360	0
65	20241021	185900	63053328	1360	1360	1360	1360	0
66	20241021	185800	63053328	1360	1360	1360	1360	0
67	20241021	185700	63053328	1360	1360	1360	1360	0
68	20241021	185600	63053328	1360	1360	1360	1360	0
69	20241021	185500	63053328	1360	1360	1360	1360	0
70	20241021	185400	63053328	1360	1360	1360	1360	0
71	20241021	185300	63053328	1360	1360	1360	1360	0
72	20241021	185200	63053328	1360	1360	1360	1360	0
73	20241021	185100	63053328	1360	1360	1360	1360	0
74	20241021	185000	63053328	1360	1360	1360	1360	0
75	20241021	184900	63053328	1360	1360	1360	1360	0
76	20241021	184800	63053328	1360	1360	1360	1360	0
77	20241021	184700	63053328	1360	1360	1360	1360	0
78	20241021	184600	63053328	1360	1360	1360	1360	0
79	20241021	184500	63053328	1360	1360	1360	1360	0
80	20241021	184400	63053328	1360	1360	1360	1360	0
81	20241021	184300	63053328	1360	1360	1360	1360	0
82	20241021	184200	63053328	1360	1360	1360	1360	0
83	20241021	184100	63053328	1360	1360	1360	1360	0
84	20241021	184000	63053328	1360	1360	1360	1360	0
85	20241021	183900	63053328	1360	1360	1360	1360	0
86	20241021	183800	63053328	1360	1360	1360	1360	0
87	20241021	183700	63053328	1360	1360	1360	1360	0
88	20241021	183600	63053328	1360	1360	1360	1360	0
89	20241021	183500	63053328	1360	1360	1360	1360	0
90	20241021	183400	63053328	1360	1360	1360	1360	0
91	20241021	183300	63053328	1360	1360	1360	1360	0
92	20241021	183200	63053328	1360	1360	1360	1360	1200
93	20241021	183100	63053328	1360	1360	1360	1360	0
94	20241021	183000	63053328	1360	1360	1360	1360	0
95	20241021	182900	63053328	1360	1360	1360	1360	0
96	20241021	182800	63053328	1360	1360	1360	1360	0
97	20241021	182700	63053328	1360	1360	1360	1360	0
98	20241021	182600	63053328	1360	1360	1360	1360	0
99	20241021	182500	63053328	1360	1360	1360	1360	0
100	20241021	182400	63053328	1360	1360	1360	1360	0
101	20241021	182300	63053328	1360	1360	1360	1360	0
102	20241021	182200	63053328	1360	1360	1360	1360	0
103	20241021	182100	63053328	1360	1360	1360	1360	0
104	20241021	182000	63053328	1360	1360	1360	1360	0
105	20241021	181900	63053328	1360	1360	1360	1360	0
106	20241021	181800	63053328	1360	1360	1360	1360	0
107	20241021	181700	63053328	1360	1360	1360	1360	0
108	20241021	181600	63053328	1360	1360	1360	1360	0
109	20241021	181500	63053328	1360	1360	1360	1360	0
110	20241021	181400	63053328	1360	1360	1360	1360	0
111	20241021	181300	63053328	1360	1360	1360	1360	0
112	20241021	181200	63053328	1360	1360	1360	1360	0
113	20241021	181100	63053328	1360	1360	1360	1360	0
114	20241021	181000	63053328	1360	1360	1360	1360	0
115	20241021	180900	63053328	1360	1360	1360	1360	0
116	20241021	180800	63053328	1360	1360	1360	1360	0
117	20241021	180700	63053328	1360	1360	1360	1360	0
118	20241021	180600	63053328	1360	1360	1360	1360	0
119	20241021	180500	63053328	1360	1360	1360	1360	0
120	20241021	180400	63053328	1360	1360	1360	1360	0
121	20241021	180300	63053328	1360	1360	1360	1360	0
122	20241021	180200	63053328	1360	1360	1360	1360	1200
123	20241021	180100	63053328	1360	1360	1360	1360	0
124	20241021	180000	63053328	1360	1360	1360	1360	0
125	20241021	175900	63053328	1360	1360	1360	1360	0
126	20241021	175800	63053328	1360	1360	1360	1360	0
127	20241021	175700	63053328	1360	1360	1360	1360	0
128	20241021	175600	63053328	1360	1360	1360	1360	0
129	20241021	175500	63053328	1360	1360	1360	1360	0
130	20241021	175400	63053328	1360	1360	1360	1360	0
131	20241021	175300	63053328	1360	1360	1360	1360	0
132	20241021	175200	63053328	1360	1360	1360	1360	0
133	20241021	175100	63053328	1360	1360	1360	1360	0
134	20241021	175000	63053328	1360	1360	1360	1360	0
135	20241021	174900	63053328	1360	1360	1360	1360	0
136	20241021	174800	63053328	1360	1360	1360	1360	0
137	20241021	174700	63053328	1360	1360	1360	1360	0
138	20241021	174600	63053328	1360	1360	1360	1360	0
139	20241021	174500	63053328	1360	1360	1360	1360	0
140	20241021	174400	63053328	1360	1360	1360	1360	0
141	20241021	174300	63053328	1360	1360	1360	1360	0
142	20241021	174200	63053328	1360	1360	1360	1360	0
143	20241021	174100	63053328	1360	1360	1360	1360	0
144	20241021	174000	63053328	1360	1360	1360	1360	0
145	20241021	173900	63053328	1360	1360	1360	1360	0
146	20241021	173800	63053328	1360	1360	1360	1360	0
147	20241021	173700	63053328	1360	1360	1360	1360	0
148	20241021	173600	63053328	1360	1360	1360	1360	0
149	20241021	173500	63053328	1360	1360	1360	1360	0
150	20241021	173400	63053328	1360	1360	1360	1360	0
151	20241021	173300	63053328	1360	1360	1360	1360	0
152	20241021	173200	63053328	1360	1360	1360	1360	1200
153	20241021	173100	63053328	1360	1360	1360	1360	0
154	20241021	173000	63053328	1360	1360	1360	1360	0
155	20241021	172900	63053328	1360	1360	1360	1360	0
156	20241021	172800	63053328	1360	1360	1360	1360	0
157	20241021	172700	63053328	1360	1360	1360	1360	0
158	20241021	172600	63053328	1360	1360	1360	1360	0
159	20241021	172500	63053328	1360	1360	1360	1360	0
160	20241021	172400	63053328	1360	1360	1360	1360	0
161	20241021	172300	63053328	1360	1360	1360	1360	0
162	20241021	172200	63053328	1360	1360	1360	1360	0
163	20241021	172100	63053328	1360	1360	1360	1360	0
164	20241021	172000	63053328	1360	1360	1360	1360	0
165	20241021	171900	63053328	1360	1360	1360	1360	0
166	20241021	171800	63053328	1360	1360	1360	1360	0
167	20241021	171700	63053328	1360	1360	1360	1360	0
168	20241021	171600	63053328	1360	1360	1360	1360	0
169	20241021	171500	63053328	1360	1360	1360	1360	0
170	20241021	171400	63053328	1360	1360	1360	1360	0
171	20241021	171300	63053328	1360	1360	1360	1360	0
172	20241021	171200	63053328	1360	1360	1360	1360	0
173	20241021	171100	63053328	1360	1360	1360	1360	0
174	20241021	171000	63053328	1360	1360	1360	1360	0
175	20241021	170900	63053328	1360	1360	1360	1360	0
176	20241021	170800	63053328	1360	1360	1360	1360	0
177	20241021	170700	63053328	1360	1360	1360	1360	0
178	20241021	170600	63053328	1360	1360	1360	1360	0
179	20241021	170500	63053328	1360	1360	1360	1360	0
180	20241021	170400	63053328	1360	1360	1360	1360	0
181	20241021	170300	63053328	1360	1360	1360	1360	0
182	20241021	170200	63053328	1360	1360	1360	1360	1200
183	20241021	170100	63053328	1360	1360	1360	1360	0
184	20241021	170000	63053328	1360	1360	1360	1360	0
185	20241021	165900	63053328	1360	1360	1360	1360	0
186	20241021	165800	63053328	1360	1360	1360	1360	0
187	20241021	165700	63053328	1360	1360	1360	1360	0
188	20241021	165600	63053328	1360	1360	1360	1360	0
189	20241021	165500	63053328	1360	1360	1360	1360	0
190	20241021	165400	63053328	1360	1360	1360	1360	0
191	20241021	165300	63053328	1360	1360	1360	1360	0
192	20241021	165200	63053328	1360	1360	1360	1360	0
193	20241021	165100	63053328	1360	1360	1360	1360	0
194	20241021	165000	63053328	1360	1360	1360	1360	0
195	20241021	164900	63053328	1360	1360	1360	1360	0
196	20241021	164800	63053328	1360	1360	1360	1360	0
197	20241021	164700	63053328	1360	1360	1360	1360	0
198	20241021	164600	63053328	1360	1360	1360	1360	0
199	20241021	164500	63053328	1360	1360	1360	1360	0
200	20241021	164400	63053328	1360	1360	1360	1360	0
201	20241021	164300	63053328	1360	1360	1360	1360	0
202	20241021	164200	63053328	1360	1360	1360	1360	0
203	20241021	164100	63053328	1360	1360	1360	1360	0
204	20241021	164000	63053328	1360	1360	1360	1360	0
205	20241021	163900	63053328	1360	1360	1360	1360	0
206	20241021	163800	63053328	1360	1360	1360	1360	0
207	20241021	163700	63053328	1360	1360	1360	1360	0
208	20241021	163600	63053328	1360	1360	1360	1360	0
209	20241021	163500	63053328	1360	1360	1360	1360	0
210	20241021	163400	63053328	1360	1360	1360	1360	0
211	20241021	163300	63053328	1360	1360	1360	1360	0
212	20241021	163200	63053328	1360	1360	1360	1360	1200
213	20241021	163100	63053328	1360	1360	1360	1360	0
214	20241021	163000	63053328	1360	1360	1360	1360	0
215	20241021	162900	63053328	1360	1360	1360	1360	0
216	20241021	162800	63053328	1360	1360	1360	1360	0
217	20241021	162700	63053328	1360	1360	1360	1360	0
218	20241021	162600	63053328	1360	1360	1360	1360	0
219	20241021	162500	63053328	1360	1360	1360	1360	0
220	20241021	162400	63053328	1360	1360	1360	1360	0
221	20241021	162300	63053328	1360	1360	1360	1360	0
222	20241021	162200	63053328	1360	1360	1360	1360	0
223	20241021	162100	63053328	1360	1360	1360	1360	0
224	20241021	162000	63053328	1360	1360	1360	1360	0
225	20241021	161900	63053328	1360	1360	1360	1360	0
226	20241021	161800	63053328	1360	1360	1360	1360	0
227	20241021	161700	63053328	1360	1360	1360	1360	0
228	20241021	161600	63053328	1360	1360	1360	1360	0
229	20241021	161500	63053328	1360	1360	1360	1360	0
230	20241021	161400	63053328	1360	1360	1360	1360	0
231	20241021	161300	63053328	1360	1360	1360	1360	0
232	20241021	161200	63053328	1360	1360	1360	1360	0
233	20241021	161100	63053328	1360	1360	1360	1360	0
234	20241021	161000	63053328	1360	1360	1360	1360	0
235	20241021	160900	63053328	1360	1360	1360	1360	0
236	20241021	160800	63053328	1360	1360	1360	1360	0
237	20241021	160700	63053328	1360	1360	1360	1360	0
238	20241021	160600	63053328	1360	1360	1360	1360	0
239	20241021	160500	63053328	1360	1360	1360	1360	0
240	20241021	160400	63053328	1360	1360	1360	1360	0
241	20241021	160300	63053328	1360	1360	1360	1360	0
242	20241021	160200	63053328	1360	1360	1360	1360	1200
243	20241021	160100	63053328	1360	1360	1360	1360	0
244	20241021	160000	63053328	1360	1360	1360	1360	0
245	20241021	155900	63053328	1360	1360	1360	1360	0
246	20241021	155800	63053328	1360	1360	1360	1360	0
247	20241021	155700	63053328	1360	1360	1360	1360	0
248	20241021	155600	63053328	1360	1360	1360	1360	0
249	20241021	155500	63053328	1360	1360	1360	1360	0
250	20241021	155400	63053328	1360	1360	1360	1360	0
251	20241021	155300	63053328	1360	1360	1360	1360	0
252	20241021	155200	63053328	1360	1360	1360	1360	0
253	20241021	155100	63053328	1360	1360	1360	1360	0
254	20241021	155000	63053328	1360	1360	1360	1360	0
255	20241021	154900	63053328	1360	1360	1360	1360	0
256	20241021	154800	63053328	1360	1360	1360	1360	0
257	20241021	154700	63053328	1360	1360	1360	1360	0
258	20241021	154600	63053328	1360	1360	1360	1360	0
259	20241021	154500	63053328	1360	1360	1360	1360	0
260	20241021	154400	63053328	1360	1360	1360	1360	0
261	20241021	154300	63053328	1360	1360	1360	1360	0
262	20241021	154200	63053328	1360	1360	1360	1360	0
263	20241021	154100	63053328	1360	1360	1360	1360	0
264	20241021	154000	63053328	1360	1360	1360	1360	0
265	20241021	153900	63053328	1360	1360	1360	1360	0
266	20241021	153800	63053328	1360	1360	1360	1360	0
267	20241021	153700	63053328	1360	1360	1360	1360	0
268	20241021	153600	63053328	1360	1360	1360	1360	0
269	20241021	153500	63053328	1360	1360	1360	1360	0
270	20241021	153400	63053328	1360	1360	1360	1360	0
271	20241021	153300	63053328	1360	1360	1360	1360	0
272	20241021	153200	63053328	1360	1360	1360	1360	1200
273	20241021	153100	63053328	1360	1360	1360	1360	0
274	20241021	153000	63053328	1360	1360	1360	1360	1200
275	20241021	152900	61421328	1358	1358	1358	1358	0
276	20241021	152800	61421328	1358	1358	1358	1358	0
277	20241021	152700	61421328	1358	1358	1358	1358	0
278	20241021	152600	61421328	1358	1358	1358	1358	0
279	20241021	152500	61421328	1358	1358	1358	1358	0
280	20241021	152400	61421328	1358	1358	1358	1358	0
281	20241021	152300	61421328	1358	1358	1358	1358	0
282	20241021	152200	61421328	1358	1358	1358	1358	0
283	20241021	152100	61421328	1358	1358	1358	1358	0
284	20241021	152000	61421328	1358	1358	1358	1358	0
285	20241021	151900	61421328	1358	1358	1358	1358	0
286	20241021	151800	61421328	1358	1358	1358	1358	0
287	20241021	151700	61421328	1358	1358	1358	1358	0
288	20241021	151600	61421328	1358	1358	1358	1358	0
289	20241021	151500	61421328	1358	1358	1358	1358	0
290	20241021	151400	61421328	1358	1358	1358	1358	0
291	20241021	151300	61421328	1358	1358	1358	1358	0
292	20241021	151200	61421328	1358	1358	1358	1358	0
293	20241021	151100	61421328	1358	1358	1358	1358	0
294	20241021	151000	61421328	1358	1358	1358	1358	0
295	20241021	150900	61421328	1358	1358	1358	1358	12
296	20241021	150800	61405032	1358	1358	1358	1358	0
297	20241021	150700	61405032	1358	1358	1358	1358	0
298	20241021	150600	61405032	1358	1358	1358	1358	40
299	20241021	150500	61350712	1359	1359	1359	1359	0
300	20241021	150400	61350712	1359	1359	1359	1359	0
301	20241021	150300	61350712	1359	1359	1359	1359	0
302	20241021	150200	61350712	1359	1359	1359	1359	0
303	20241021	150100	61350712	1359	1359	1359	1359	0
304	20241021	150000	61350712	1359	1359	1359	1359	0
305	20241021	145900	61350712	1359	1359	1359	1359	0
306	20241021	145800	61350712	1359	1359	1359	1359	0
307	20241021	145700	61350712	1359	1359	1359	1356	6
308	20241021	145600	61342561	1359	1356	1359	1356	37
309	20241021	145500	61292371	1359	1359	1359	1359	0
310	20241021	145400	61292371	1359	1359	1359	1359	0
311	20241021	145300	61292371	1359	1359	1359	1359	0
312	20241021	145200	61292371	1359	1359	1359	1359	0
313	20241021	145100	61292371	1359	1359	1359	1359	0
314	20241021	145000	61292371	1359	1359	1359	1359	0
315	20241021	144900	61292371	1359	1359	1359	1359	0
316	20241021	144800	61292371	1359	1359	1359	1359	30
317	20241021	144700	61251601	1359	1359	1359	1359	0
318	20241021	144600	61251601	1359	1359	1359	1359	0
319	20241021	144500	61251601	1359	1359	1359	1359	0
320	20241021	144400	61251601	1359	1359	1359	1359	0
321	20241021	144300	61251601	1359	1359	1359	1359	0
322	20241021	144200	61251601	1359	1359	1359	1359	0
323	20241021	144100	61251601	1359	1359	1359	1359	0
324	20241021	144000	61251601	1359	1359	1359	1359	0
325	20241021	143900	61251601	1359	1359	1359	1359	0
326	20241021	143800	61251601	1359	1359	1359	1359	3
327	20241021	143700	61247524	1359	1359	1359	1359	0
328	20241021	143600	61247524	1359	1359	1359	1359	0
329	20241021	143500	61247524	1359	1359	1359	1359	0
330	20241021	143400	61247524	1359	1359	1359	1359	0
331	20241021	143300	61247524	1359	1359	1359	1359	0
332	20241021	143200	61247524	1359	1359	1359	1359	0
333	20241021	143100	61247524	1359	1359	1359	1359	0
334	20241021	143000	61247524	1359	1360	1360	1359	17
335	20241021	142900	61224419	1357	1357	1357	1357	0
336	20241021	142800	61224419	1357	1357	1357	1357	0
337	20241021	142700	61224419	1357	1363	1363	1357	3001
338	20241021	142600	57134062	1377	1365	1377	1365	12
339	20241021	142500	57117550	1376	1376	1376	1376	0
340	20241021	142400	57117550	1376	1366	1376	1366	359
341	20241021	142300	56624972	1363	1363	1363	1363	0
342	20241021	142200	56624972	1363	1363	1363	1363	0
343	20241021	142100	56624972	1363	1363	1363	1363	0
344	20241021	142000	56624972	1363	1360	1363	1360	9
345	20241021	141900	56612713	1360	1360	1360	1360	0
346	20241021	141800	56612713	1360	1360	1360	1360	0
347	20241021	141700	56612713	1360	1372	1372	1355	2530
348	20241021	141600	53161801	1359	1355	1372	1355	211
349	20241021	141500	52875727	1350	1350	1350	1350	0
350	20241021	141400	52875727	1350	1350	1350	1350	0
351	20241021	141300	52875727	1350	1350	1350	1350	0
352	20241021	141200	52875727	1350	1346	1350	1346	2510
353	20241021	141100	49492436	1346	1346	1346	1346	0
354	20241021	141000	49492436	1346	1346	1346	1346	0
355	20241021	140900	49492436	1346	1346	1346	1346	0
356	20241021	140800	49492436	1346	1346	1346	1346	0
357	20241021	140700	49492436	1346	1346	1346	1346	0
358	20241021	140600	49492436	1346	1346	1346	1346	0
359	20241021	140500	49492436	1346	1346	1346	1346	0
360	20241021	140400	49492436	1346	1346	1346	1346	13
361	20241021	140300	49474938	1346	1346	1346	1346	0
362	20241021	140200	49474938	1346	1346	1346	1346	0
363	20241021	140100	49474938	1346	1346	1346	1346	0
364	20241021	140000	49474938	1346	1346	1346	1346	0
365	20241021	135900	49474938	1346	1346	1346	1346	0
366	20241021	135800	49474938	1346	1346	1346	1346	0
367	20241021	135700	49474938	1346	1346	1346	1346	0
368	20241021	135600	49474938	1346	1346	1346	1346	28
369	20241021	135500	49437250	1346	1346	1346	1346	0
370	20241021	135400	49437250	1346	1346	1346	1346	0
371	20241021	135300	49437250	1346	1346	1346	1346	0
372	20241021	135200	49437250	1346	1346	1346	1346	0
373	20241021	135100	49437250	1346	1346	1346	1346	0
374	20241021	135000	49437250	1346	1346	1346	1346	0
375	20241021	134900	49437250	1346	1346	1346	1346	0
376	20241021	134800	49437250	1346	1346	1346	1346	0
377	20241021	134700	49437250	1346	1346	1346	1346	0
378	20241021	134600	49437250	1346	1346	1346	1346	0
379	20241021	134500	49437250	1346	1346	1346	1346	0
380	20241021	134400	49437250	1346	1346	1346	1346	0
381	20241021	134300	49437250	1346	1346	1346	1346	0
382	20241021	134200	49437250	1346	1346	1346	1346	0
383	20241021	134100	49437250	1346	1346	1346	1346	0
384	20241021	134000	49437250	1346	1346	1346	1346	0
385	20241021	133900	49437250	1346	1346	1346	1346	0
386	20241021	133800	49437250	1346	1346	1346	1346	0
387	20241021	133700	49437250	1346	1346	1346	1346	0
388	20241021	133600	49437250	1346	1347	1347	1346	23
389	20241021	133500	49406290	1348	1345	1348	1344	433
390	20241021	133400	48824104	1348	1348	1348	1348	0
391	20241021	133300	48824104	1348	1348	1348	1348	0
392	20241021	133200	48824104	1348	1348	1348	1348	0
393	20241021	133100	48824104	1348	1348	1348	1348	0
394	20241021	133000	48824104	1348	1347	1348	1347	370
395	20241021	132900	48325554	1348	1348	1348	1348	0
396	20241021	132800	48325554	1348	1348	1348	1348	0
397	20241021	132700	48325554	1348	1348	1348	1348	0
398	20241021	132600	48325554	1348	1348	1348	1348	0
399	20241021	132500	48325554	1348	1348	1348	1348	0
400	20241021	132400	48325554	1348	1348	1348	1348	0
401	20241021	132300	48325554	1348	1348	1348	1348	0
402	20241021	132200	48325554	1348	1348	1348	1348	0
403	20241021	132100	48325554	1348	1348	1348	1348	0
404	20241021	132000	48325554	1348	1348	1348	1348	0
405	20241021	131900	48325554	1348	1348	1348	1348	0
406	20241021	131800	48325554	1348	1348	1348	1348	0
407	20241021	131700	48325554	1348	1348	1348	1348	3
408	20241021	131600	48321510	1348	1348	1348	1348	0
409	20241021	131500	48321510	1348	1348	1348	1348	1
410	20241021	131400	48320162	1348	1348	1348	1348	0
411	20241021	131300	48320162	1348	1348	1348	1348	0
412	20241021	131200	48320162	1348	1348	1348	1348	0
413	20241021	131100	48320162	1348	1348	1348	1348	9
414	20241021	131000	48308030	1346	1346	1346	1346	0
415	20241021	130900	48308030	1346	1346	1346	1346	1
416	20241021	130800	48306684	1345	1345	1345	1345	0
417	20241021	130700	48306684	1345	1345	1345	1345	0
418	20241021	130600	48306684	1345	1345	1345	1345	0
419	20241021	130500	48306684	1345	1345	1345	1345	0
420	20241021	130400	48306684	1345	1345	1345	1345	0
421	20241021	130300	48306684	1345	1345	1345	1345	0
422	20241021	130200	48306684	1345	1345	1345	1345	0
423	20241021	130100	48306684	1345	1345	1345	1345	0
424	20241021	130000	48306684	1345	1345	1345	1345	0
425	20241021	125900	48306684	1345	1345	1345	1345	0
426	20241021	125800	48306684	1345	1345	1345	1345	0
427	20241021	125700	48306684	1345	1345	1345	1345	0
428	20241021	125600	48306684	1345	1345	1345	1345	0
429	20241021	125500	48306684	1345	1345	1345	1345	0
430	20241021	125400	48306684	1345	1345	1345	1345	0
431	20241021	125300	48306684	1345	1345	1345	1345	0
432	20241021	125200	48306684	1345	1345	1345	1345	0
433	20241021	125100	48306684	1345	1345	1345	1345	0
434	20241021	125000	48306684	1345	1345	1345	1345	0
435	20241021	124900	48306684	1345	1345	1345	1345	0
436	20241021	124800	48306684	1345	1345	1345	1345	0
437	20241021	124700	48306684	1345	1345	1345	1345	0
438	20241021	124600	48306684	1345	1345	1345	1345	0
439	20241021	124500	48306684	1345	1345	1345	1345	0
440	20241021	124400	48306684	1345	1345	1345	1345	0
441	20241021	124300	48306684	1345	1345	1345	1345	0
442	20241021	124200	48306684	1345	1344	1345	1344	1777
443	20241021	124100	45918233	1344	1344	1344	1344	0
444	20241021	124000	45918233	1344	1344	1344	1344	0
445	20241021	123900	45918233	1344	1344	1344	1344	0
446	20241021	123800	45918233	1344	1344	1344	1344	0
447	20241021	123700	45918233	1344	1344	1344	1344	0
448	20241021	123600	45918233	1344	1344	1344	1344	20
449	20241021	123500	45891353	1342	1342	1342	1342	0
450	20241021	123400	45891353	1342	1342	1342	1342	0
451	20241021	123300	45891353	1342	1342	1342	1342	0
452	20241021	123200	45891353	1342	1342	1342	1342	0
453	20241021	123100	45891353	1342	1342	1342	1342	0
454	20241021	123000	45891353	1342	1342	1342	1342	0
455	20241021	122900	45891353	1342	1342	1342	1342	0
456	20241021	122800	45891353	1342	1342	1342	1342	0
457	20241021	122700	45891353	1342	1342	1342	1342	0
458	20241021	122600	45891353	1342	1342	1342	1342	0
459	20241021	122500	45891353	1342	1342	1342	1342	0
460	20241021	122400	45891353	1342	1342	1342	1342	0
461	20241021	122300	45891353	1342	1342	1342	1342	0
462	20241021	122200	45891353	1342	1342	1342	1342	0
463	20241021	122100	45891353	1342	1342	1342	1342	0
464	20241021	122000	45891353	1342	1342	1342	1342	1
465	20241021	121900	45890011	1344	1344	1344	1344	0
466	20241021	121800	45890011	1344	1344	1344	1344	0
467	20241021	121700	45890011	1344	1344	1344	1344	0
468	20241021	121600	45890011	1344	1344	1344	1344	0
469	20241021	121500	45890011	1344	1344	1344	1344	0
470	20241021	121400	45890011	1344	1344	1344	1344	0
471	20241021	121300	45890011	1344	1344	1344	1344	0
472	20241021	121200	45890011	1344	1344	1344	1344	0
473	20241021	121100	45890011	1344	1343	1344	1343	10
474	20241021	121000	45876575	1343	1343	1343	1343	0
475	20241021	120900	45876575	1343	1343	1343	1343	0
476	20241021	120800	45876575	1343	1343	1343	1343	0
477	20241021	120700	45876575	1343	1343	1343	1343	0
478	20241021	120600	45876575	1343	1343	1343	1343	0
479	20241021	120500	45876575	1343	1343	1343	1343	110
480	20241021	120400	45728845	1344	1344	1344	1344	0
481	20241021	120300	45728845	1344	1344	1344	1344	0
482	20241021	120200	45728845	1344	1344	1344	1344	0
483	20241021	120100	45728845	1344	1344	1344	1344	0
484	20241021	120000	45728845	1344	1344	1344	1344	0
485	20241021	115900	45728845	1344	1344	1344	1344	0
486	20241021	115800	45728845	1344	1344	1344	1344	0
487	20241021	115700	45728845	1344	1344	1344	1344	0
488	20241021	115600	45728845	1344	1344	1344	1344	0
489	20241021	115500	45728845	1344	1344	1344	1344	0
490	20241021	115400	45728845	1344	1344	1344	1344	0
491	20241021	115300	45728845	1344	1344	1344	1344	0
492	20241021	115200	45728845	1344	1344	1344	1344	0
493	20241021	115100	45728845	1344	1344	1344	1344	0
494	20241021	115000	45728845	1344	1344	1344	1344	2
495	20241021	114900	45726157	1344	1344	1344	1344	0
496	20241021	114800	45726157	1344	1344	1344	1344	0
497	20241021	114700	45726157	1344	1342	1344	1342	2574
498	20241021	114600	42269107	1342	1342	1342	1342	0
499	20241021	114500	42269107	1342	1342	1342	1342	0
500	20241021	114400	42269107	1342	1342	1342	1342	0
501	20241021	114300	42269107	1342	1342	1342	1342	0
502	20241021	114200	42269107	1342	1342	1342	1342	0
503	20241021	114100	42269107	1342	1342	1342	1342	0
504	20241021	114000	42269107	1342	1342	1342	1342	0
505	20241021	113900	42269107	1342	1342	1342	1342	0
506	20241021	113800	42269107	1342	1342	1342	1342	0
507	20241021	113700	42269107	1342	1342	1342	1342	0
508	20241021	113600	42269107	1342	1342	1342	1342	0
509	20241021	113500	42269107	1342	1342	1342	1342	0
510	20241021	113400	42269107	1342	1342	1342	1342	0
511	20241021	113300	42269107	1342	1342	1342	1342	0
512	20241021	113200	42269107	1342	1342	1342	1342	0
513	20241021	113100	42269107	1342	1342	1342	1342	0
514	20241021	113000	42269107	1342	1342	1342	1342	0
515	20241021	112900	42269107	1342	1342	1342	1342	0
516	20241021	112800	42269107	1342	1342	1342	1342	17
517	20241021	112700	42246293	1342	1342	1342	1342	0
518	20241021	112600	42246293	1342	1342	1342	1342	7
519	20241021	112500	42236899	1344	1344	1344	1344	0
520	20241021	112400	42236899	1344	1344	1344	1344	0
521	20241021	112300	42236899	1344	1344	1344	1344	0
522	20241021	112200	42236899	1344	1344	1344	1344	0
523	20241021	112100	42236899	1344	1344	1344	1344	0
524	20241021	112000	42236899	1344	1344	1344	1344	0
525	20241021	111900	42236899	1344	1344	1344	1344	0
526	20241021	111800	42236899	1344	1344	1344	1344	0
527	20241021	111700	42236899	1344	1344	1344	1344	0
528	20241021	111600	42236899	1344	1344	1344	1344	0
529	20241021	111500	42236899	1344	1344	1344	1344	0
530	20241021	111400	42236899	1344	1344	1344	1344	0
531	20241021	111300	42236899	1344	1344	1344	1344	0
532	20241021	111200	42236899	1344	1344	1344	1344	0
533	20241021	111100	42236899	1344	1344	1344	1344	0
534	20241021	111000	42236899	1344	1344	1344	1344	0
535	20241021	110900	42236899	1344	1344	1344	1344	0
536	20241021	110800	42236899	1344	1344	1344	1344	0
537	20241021	110700	42236899	1344	1344	1344	1344	0
538	20241021	110600	42236899	1344	1344	1344	1344	0
539	20241021	110500	42236899	1344	1344	1344	1344	0
540	20241021	110400	42236899	1344	1344	1344	1344	0
541	20241021	110300	42236899	1344	1344	1344	1344	0
542	20241021	110200	42236899	1344	1344	1344	1344	0
543	20241021	110100	42236899	1344	1344	1344	1344	0
544	20241021	110000	42236899	1344	1344	1344	1344	0
545	20241021	105900	42236899	1344	1344	1344	1344	0
546	20241021	105800	42236899	1344	1344	1344	1344	1
547	20241021	105700	42235555	1341	1341	1341	1341	0
548	20241021	105600	42235555	1341	1341	1341	1341	0
549	20241021	105500	42235555	1341	1341	1341	1341	0
550	20241021	105400	42235555	1341	1341	1341	1341	0
551	20241021	105300	42235555	1341	1341	1341	1341	0
552	20241021	105200	42235555	1341	1341	1341	1341	0
553	20241021	105100	42235555	1341	1340	1343	1340	193
554	20241021	105000	41976862	1340	1340	1340	1340	0
555	20241021	104900	41976862	1340	1340	1340	1340	0
556	20241021	104800	41976862	1340	1340	1340	1340	0
557	20241021	104700	41976862	1340	1340	1340	1340	0
558	20241021	104600	41976862	1340	1340	1340	1340	0
559	20241021	104500	41976862	1340	1340	1340	1340	1
560	20241021	104400	41975522	1340	1340	1340	1340	0
561	20241021	104300	41975522	1340	1340	1340	1340	0
562	20241021	104200	41975522	1340	1340	1340	1340	0
563	20241021	104100	41975522	1340	1340	1340	1340	0
564	20241021	104000	41975522	1340	1340	1340	1340	0
565	20241021	103900	41975522	1340	1341	1341	1340	20
566	20241021	103800	41948716	1341	1341	1341	1341	2
567	20241021	103700	41946034	1337	1337	1337	1337	0
568	20241021	103600	41946034	1337	1337	1337	1337	0
569	20241021	103500	41946034	1337	1343	1343	1337	3245
570	20241021	103400	37598250	1346	1346	1346	1346	1
571	20241021	103300	37596904	1353	1353	1353	1353	0
572	20241021	103200	37596904	1353	1353	1353	1353	0
573	20241021	103100	37596904	1353	1353	1353	1353	0
574	20241021	103000	37596904	1353	1353	1353	1353	0
575	20241021	102900	37596904	1353	1353	1353	1353	15
576	20241021	102800	37576609	1353	1353	1353	1353	0
577	20241021	102700	37576609	1353	1345	1353	1345	12
578	20241021	102600	37560381	1354	1354	1354	1354	0
579	20241021	102500	37560381	1354	1354	1354	1354	0
580	20241021	102400	37560381	1354	1354	1354	1354	0
581	20241021	102300	37560381	1354	1354	1354	1354	0
582	20241021	102200	37560381	1354	1344	1354	1344	4
583	20241021	102100	37554984	1348	1348	1348	1348	0
584	20241021	102000	37554984	1348	1348	1348	1348	0
585	20241021	101900	37554984	1348	1348	1348	1348	0
586	20241021	101800	37554984	1348	1348	1348	1348	0
587	20241021	101700	37554984	1348	1348	1348	1348	0
588	20241021	101600	37554984	1348	1348	1348	1348	0
589	20241021	101500	37554984	1348	1348	1348	1348	0
590	20241021	101400	37554984	1348	1348	1348	1348	0
591	20241021	101300	37554984	1348	1348	1348	1348	0
592	20241021	101200	37554984	1348	1348	1348	1348	0
593	20241021	101100	37554984	1348	1348	1348	1348	0
594	20241021	101000	37554984	1348	1348	1348	1348	0
595	20241021	100900	37554984	1348	1345	1354	1345	387
596	20241021	100800	37031477	1354	1354	1354	1354	0
597	20241021	100700	37031477	1354	1354	1354	1354	0
598	20241021	100600	37031477	1354	1354	1354	1354	0
599	20241021	100500	37031477	1354	1344	1354	1344	3
600	20241021	100400	37027434	1345	1345	1345	1345	0
601	20241021	100300	37027434	1345	1345	1345	1345	0
602	20241021	100200	37027434	1345	1345	1345	1345	273
603	20241021	100100	36660249	1339	1339	1339	1339	0
604	20241021	100000	36660249	1339	1339	1339	1339	234
605	20241021	095900	36346923	1336	1336	1336	1336	41
606	20241021	095800	36292147	1336	1336	1336	1336	0
607	20241021	095700	36292147	1336	1336	1336	1336	102
608	20241021	095600	36155875	1336	1336	1336	1336	87
609	20241021	095500	36039643	1330	1330	1330	1330	0
610	20241021	095400	36039643	1330	1330	1330	1330	1256
611	20241021	095300	34369163	1330	1328	1330	1327	1824
612	20241021	095200	31946395	1327	1348	1348	1327	6802
613	20241021	095100	22802612	1348	1348	1348	1348	0
614	20241021	095000	22802612	1348	1348	1351	1348	8
615	20241021	094900	22791816	1348	1348	1348	1348	0
616	20241021	094800	22791816	1348	1348	1348	1348	0
617	20241021	094700	22791816	1348	1348	1348	1348	0
618	20241021	094600	22791816	1348	1348	1351	1348	6
619	20241021	094500	22783722	1348	1348	1348	1348	3
620	20241021	094400	22779678	1351	1351	1351	1351	0
621	20241021	094300	22779678	1351	1351	1351	1351	0
622	20241021	094200	22779678	1351	1351	1351	1351	0
623	20241021	094100	22779678	1351	1347	1351	1347	80
624	20241021	094000	22671886	1351	1351	1351	1351	0
625	20241021	093900	22671886	1351	1351	1351	1351	0
626	20241021	093800	22671886	1351	1346	1351	1346	37
627	20241021	093700	22621994	1345	1345	1345	1345	0
628	20241021	093600	22621994	1345	1345	1345	1345	0
629	20241021	093500	22621994	1345	1347	1347	1345	78
630	20241021	093400	22517078	1347	1347	1347	1347	15
631	20241021	093300	22496873	1351	1353	1353	1351	2
632	20241021	093200	22494169	1354	1354	1354	1354	36
633	20241021	093100	22445425	1354	1354	1354	1354	2
634	20241021	093000	22442717	1357	1347	1357	1347	1150
635	20241021	092900	20892659	1347	1344	1347	1344	1475
636	20241021	092800	18909620	1344	1342	1344	1342	1377
637	20241021	092700	17061534	1342	1341	1342	1341	1126
638	20241021	092600	15550454	1343	1346	1346	1343	3227
639	20241021	092500	11210997	1346	1344	1346	1344	418
640	20241021	092400	10649091	1344	1362	1362	1343	5918
641	20241021	092300	2629407	1361	1361	1361	1361	100
642	20241021	092200	2493307	1363	1363	1363	1363	0
643	20241021	092100	2493307	1363	1363	1363	1363	0
644	20241021	092000	2493307	1363	1363	1363	1363	0
645	20241021	091900	2493307	1363	1363	1363	1363	0
646	20241021	091800	2493307	1363	1363	1363	1363	0
647	20241021	091700	2493307	1363	1363	1363	1363	0
648	20241021	091600	2493307	1363	1364	1364	1361	1536
649	20241021	091500	401349	1366	1372	1372	1366	23
650	20241021	091400	369889	1375	1375	1375	1375	0
651	20241021	091300	369889	1375	1375	1375	1375	0
652	20241021	091200	369889	1375	1375	1375	1375	0
653	20241021	091100	369889	1375	1375	1375	1375	0
654	20241021	091000	369889	1375	1375	1375	1375	0
655	20241021	090900	369889	1375	1375	1375	1375	0
656	20241021	090800	369889	1375	1375	1375	1375	0
657	20241021	090700	369889	1375	1375	1375	1375	0
658	20241021	090600	369889	1375	1375	1375	1375	0
659	20241021	090500	369889	1375	1375	1375	1375	0
660	20241021	090400	369889	1375	1375	1375	1375	0
661	20241021	090300	369889	1375	1375	1375	1375	1
662	20241021	090200	368514	1363	1363	1363	1363	2
663	20241021	090100	365788	1377	1374	1377	1374	239
664	20241021	090000	36763	1374	1360	1375	1360	27