KissMeData/090410/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200300	127742715	1410	1410	1410	1410	2596
3	20241021	200200	127742715	1410	1410	1410	1410	0
4	20241021	200100	127742715	1410	1410	1410	1410	0
5	20241021	200000	127742715	1410	1410	1410	1410	0
6	20241021	195900	127742715	1410	1410	1410	1410	0
7	20241021	195800	127742715	1410	1410	1410	1410	0
8	20241021	195700	127742715	1410	1410	1410	1410	0
9	20241021	195600	127742715	1410	1410	1410	1410	0
10	20241021	195500	127742715	1410	1410	1410	1410	0
11	20241021	195400	127742715	1410	1410	1410	1410	0
12	20241021	195300	127742715	1410	1410	1410	1410	0
13	20241021	195200	127742715	1410	1410	1410	1410	0
14	20241021	195100	127742715	1410	1410	1410	1410	0
15	20241021	195000	127742715	1410	1410	1410	1410	0
16	20241021	194900	127742715	1410	1410	1410	1410	0
17	20241021	194800	127742715	1410	1410	1410	1410	0
18	20241021	194700	127742715	1410	1410	1410	1410	0
19	20241021	194600	127742715	1410	1410	1410	1410	0
20	20241021	194500	127742715	1410	1410	1410	1410	0
21	20241021	194400	127742715	1410	1410	1410	1410	0
22	20241021	194300	127742715	1410	1410	1410	1410	0
23	20241021	194200	127742715	1410	1410	1410	1410	0
24	20241021	194100	127742715	1410	1410	1410	1410	0
25	20241021	194000	127742715	1410	1410	1410	1410	0
26	20241021	193900	127742715	1410	1410	1410	1410	0
27	20241021	193800	127742715	1410	1410	1410	1410	0
28	20241021	193700	127742715	1410	1410	1410	1410	0
29	20241021	193600	127742715	1410	1410	1410	1410	0
30	20241021	193500	127742715	1410	1410	1410	1410	0
31	20241021	193400	127742715	1410	1410	1410	1410	0
32	20241021	193300	127742715	1410	1410	1410	1410	2596
33	20241021	193200	127742715	1410	1410	1410	1410	0
34	20241021	193100	127742715	1410	1410	1410	1410	0
35	20241021	193000	127742715	1410	1410	1410	1410	0
36	20241021	192900	127742715	1410	1410	1410	1410	0
37	20241021	192800	127742715	1410	1410	1410	1410	0
38	20241021	192700	127742715	1410	1410	1410	1410	0
39	20241021	192600	127742715	1410	1410	1410	1410	0
40	20241021	192500	127742715	1410	1410	1410	1410	0
41	20241021	192400	127742715	1410	1410	1410	1410	0
42	20241021	192300	127742715	1410	1410	1410	1410	0
43	20241021	192200	127742715	1410	1410	1410	1410	0
44	20241021	192100	127742715	1410	1410	1410	1410	0
45	20241021	192000	127742715	1410	1410	1410	1410	0
46	20241021	191900	127742715	1410	1410	1410	1410	0
47	20241021	191800	127742715	1410	1410	1410	1410	0
48	20241021	191700	127742715	1410	1410	1410	1410	0
49	20241021	191600	127742715	1410	1410	1410	1410	0
50	20241021	191500	127742715	1410	1410	1410	1410	0
51	20241021	191400	127742715	1410	1410	1410	1410	0
52	20241021	191300	127742715	1410	1410	1410	1410	0
53	20241021	191200	127742715	1410	1410	1410	1410	0
54	20241021	191100	127742715	1410	1410	1410	1410	0
55	20241021	191000	127742715	1410	1410	1410	1410	0
56	20241021	190900	127742715	1410	1410	1410	1410	0
57	20241021	190800	127742715	1410	1410	1410	1410	0
58	20241021	190700	127742715	1410	1410	1410	1410	0
59	20241021	190600	127742715	1410	1410	1410	1410	0
60	20241021	190500	127742715	1410	1410	1410	1410	0
61	20241021	190400	127742715	1410	1410	1410	1410	0
62	20241021	190300	127742715	1410	1410	1410	1410	2596
63	20241021	190200	127742715	1410	1410	1410	1410	0
64	20241021	190100	127742715	1410	1410	1410	1410	0
65	20241021	190000	127742715	1410	1410	1410	1410	0
66	20241021	185900	127742715	1410	1410	1410	1410	0
67	20241021	185800	127742715	1410	1410	1410	1410	0
68	20241021	185700	127742715	1410	1410	1410	1410	0
69	20241021	185600	127742715	1410	1410	1410	1410	0
70	20241021	185500	127742715	1410	1410	1410	1410	0
71	20241021	185400	127742715	1410	1410	1410	1410	0
72	20241021	185300	127742715	1410	1410	1410	1410	0
73	20241021	185200	127742715	1410	1410	1410	1410	0
74	20241021	185100	127742715	1410	1410	1410	1410	0
75	20241021	185000	127742715	1410	1410	1410	1410	0
76	20241021	184900	127742715	1410	1410	1410	1410	0
77	20241021	184800	127742715	1410	1410	1410	1410	0
78	20241021	184700	127742715	1410	1410	1410	1410	0
79	20241021	184600	127742715	1410	1410	1410	1410	0
80	20241021	184500	127742715	1410	1410	1410	1410	0
81	20241021	184400	127742715	1410	1410	1410	1410	0
82	20241021	184300	127742715	1410	1410	1410	1410	0
83	20241021	184200	127742715	1410	1410	1410	1410	0
84	20241021	184100	127742715	1410	1410	1410	1410	0
85	20241021	184000	127742715	1410	1410	1410	1410	0
86	20241021	183900	127742715	1410	1410	1410	1410	0
87	20241021	183800	127742715	1410	1410	1410	1410	0
88	20241021	183700	127742715	1410	1410	1410	1410	0
89	20241021	183600	127742715	1410	1410	1410	1410	0
90	20241021	183500	127742715	1410	1410	1410	1410	0
91	20241021	183400	127742715	1410	1410	1410	1410	0
92	20241021	183300	127742715	1410	1410	1410	1410	2596
93	20241021	183200	127742715	1410	1410	1410	1410	0
94	20241021	183100	127742715	1410	1410	1410	1410	0
95	20241021	183000	127742715	1410	1410	1410	1410	0
96	20241021	182900	127742715	1410	1410	1410	1410	0
97	20241021	182800	127742715	1410	1410	1410	1410	0
98	20241021	182700	127742715	1410	1410	1410	1410	0
99	20241021	182600	127742715	1410	1410	1410	1410	0
100	20241021	182500	127742715	1410	1410	1410	1410	0
101	20241021	182400	127742715	1410	1410	1410	1410	0
102	20241021	182300	127742715	1410	1410	1410	1410	0
103	20241021	182200	127742715	1410	1410	1410	1410	0
104	20241021	182100	127742715	1410	1410	1410	1410	0
105	20241021	182000	127742715	1410	1410	1410	1410	0
106	20241021	181900	127742715	1410	1410	1410	1410	0
107	20241021	181800	127742715	1410	1410	1410	1410	0
108	20241021	181700	127742715	1410	1410	1410	1410	0
109	20241021	181600	127742715	1410	1410	1410	1410	0
110	20241021	181500	127742715	1410	1410	1410	1410	0
111	20241021	181400	127742715	1410	1410	1410	1410	0
112	20241021	181300	127742715	1410	1410	1410	1410	0
113	20241021	181200	127742715	1410	1410	1410	1410	0
114	20241021	181100	127742715	1410	1410	1410	1410	0
115	20241021	181000	127742715	1410	1410	1410	1410	0
116	20241021	180900	127742715	1410	1410	1410	1410	0
117	20241021	180800	127742715	1410	1410	1410	1410	0
118	20241021	180700	127742715	1410	1410	1410	1410	0
119	20241021	180600	127742715	1410	1410	1410	1410	0
120	20241021	180500	127742715	1410	1410	1410	1410	0
121	20241021	180400	127742715	1410	1410	1410	1410	0
122	20241021	180300	127742715	1410	1410	1410	1410	2596
123	20241021	180200	127742715	1410	1410	1410	1410	0
124	20241021	180100	127742715	1410	1410	1410	1410	0
125	20241021	180000	127742715	1410	1410	1410	1410	0
126	20241021	175900	127742715	1410	1410	1410	1410	0
127	20241021	175800	127742715	1410	1410	1410	1410	0
128	20241021	175700	127742715	1410	1410	1410	1410	0
129	20241021	175600	127742715	1410	1410	1410	1410	0
130	20241021	175500	127742715	1410	1410	1410	1410	0
131	20241021	175400	127742715	1410	1410	1410	1410	0
132	20241021	175300	127742715	1410	1410	1410	1410	0
133	20241021	175200	127742715	1410	1410	1410	1410	0
134	20241021	175100	127742715	1410	1410	1410	1410	0
135	20241021	175000	127742715	1410	1410	1410	1410	0
136	20241021	174900	127742715	1410	1410	1410	1410	0
137	20241021	174800	127742715	1410	1410	1410	1410	0
138	20241021	174700	127742715	1410	1410	1410	1410	0
139	20241021	174600	127742715	1410	1410	1410	1410	0
140	20241021	174500	127742715	1410	1410	1410	1410	0
141	20241021	174400	127742715	1410	1410	1410	1410	0
142	20241021	174300	127742715	1410	1410	1410	1410	0
143	20241021	174200	127742715	1410	1410	1410	1410	0
144	20241021	174100	127742715	1410	1410	1410	1410	0
145	20241021	174000	127742715	1410	1410	1410	1410	0
146	20241021	173900	127742715	1410	1410	1410	1410	0
147	20241021	173800	127742715	1410	1410	1410	1410	0
148	20241021	173700	127742715	1410	1410	1410	1410	0
149	20241021	173600	127742715	1410	1410	1410	1410	0
150	20241021	173500	127742715	1410	1410	1410	1410	0
151	20241021	173400	127742715	1410	1410	1410	1410	0
152	20241021	173300	127742715	1410	1410	1410	1410	2596
153	20241021	173200	127742715	1410	1410	1410	1410	0
154	20241021	173100	127742715	1410	1410	1410	1410	0
155	20241021	173000	127742715	1410	1410	1410	1410	0
156	20241021	172900	127742715	1410	1410	1410	1410	0
157	20241021	172800	127742715	1410	1410	1410	1410	0
158	20241021	172700	127742715	1410	1410	1410	1410	0
159	20241021	172600	127742715	1410	1410	1410	1410	0
160	20241021	172500	127742715	1410	1410	1410	1410	0
161	20241021	172400	127742715	1410	1410	1410	1410	0
162	20241021	172300	127742715	1410	1410	1410	1410	0
163	20241021	172200	127742715	1410	1410	1410	1410	0
164	20241021	172100	127742715	1410	1410	1410	1410	0
165	20241021	172000	127742715	1410	1410	1410	1410	0
166	20241021	171900	127742715	1410	1410	1410	1410	0
167	20241021	171800	127742715	1410	1410	1410	1410	0
168	20241021	171700	127742715	1410	1410	1410	1410	0
169	20241021	171600	127742715	1410	1410	1410	1410	0
170	20241021	171500	127742715	1410	1410	1410	1410	0
171	20241021	171400	127742715	1410	1410	1410	1410	0
172	20241021	171300	127742715	1410	1410	1410	1410	0
173	20241021	171200	127742715	1410	1410	1410	1410	0
174	20241021	171100	127742715	1410	1410	1410	1410	0
175	20241021	171000	127742715	1410	1410	1410	1410	0
176	20241021	170900	127742715	1410	1410	1410	1410	0
177	20241021	170800	127742715	1410	1410	1410	1410	0
178	20241021	170700	127742715	1410	1410	1410	1410	0
179	20241021	170600	127742715	1410	1410	1410	1410	0
180	20241021	170500	127742715	1410	1410	1410	1410	0
181	20241021	170400	127742715	1410	1410	1410	1410	0
182	20241021	170300	127742715	1410	1410	1410	1410	2596
183	20241021	170200	127742715	1410	1410	1410	1410	0
184	20241021	170100	127742715	1410	1410	1410	1410	0
185	20241021	170000	127742715	1410	1410	1410	1410	0
186	20241021	165900	127742715	1410	1410	1410	1410	0
187	20241021	165800	127742715	1410	1410	1410	1410	0
188	20241021	165700	127742715	1410	1410	1410	1410	0
189	20241021	165600	127742715	1410	1410	1410	1410	0
190	20241021	165500	127742715	1410	1410	1410	1410	0
191	20241021	165400	127742715	1410	1410	1410	1410	0
192	20241021	165300	127742715	1410	1410	1410	1410	0
193	20241021	165200	127742715	1410	1410	1410	1410	0
194	20241021	165100	127742715	1410	1410	1410	1410	0
195	20241021	165000	127742715	1410	1410	1410	1410	0
196	20241021	164900	127742715	1410	1410	1410	1410	0
197	20241021	164800	127742715	1410	1410	1410	1410	0
198	20241021	164700	127742715	1410	1410	1410	1410	0
199	20241021	164600	127742715	1410	1410	1410	1410	0
200	20241021	164500	127742715	1410	1410	1410	1410	0
201	20241021	164400	127742715	1410	1410	1410	1410	0
202	20241021	164300	127742715	1410	1410	1410	1410	0
203	20241021	164200	127742715	1410	1410	1410	1410	0
204	20241021	164100	127742715	1410	1410	1410	1410	0
205	20241021	164000	127742715	1410	1410	1410	1410	0
206	20241021	163900	127742715	1410	1410	1410	1410	0
207	20241021	163800	127742715	1410	1410	1410	1410	0
208	20241021	163700	127742715	1410	1410	1410	1410	0
209	20241021	163600	127742715	1410	1410	1410	1410	0
210	20241021	163500	127742715	1410	1410	1410	1410	0
211	20241021	163400	127742715	1410	1410	1410	1410	0
212	20241021	163300	127742715	1410	1410	1410	1410	2596
213	20241021	163200	127742715	1410	1410	1410	1410	0
214	20241021	163100	127742715	1410	1410	1410	1410	0
215	20241021	163000	127742715	1410	1410	1410	1410	0
216	20241021	162900	127742715	1410	1410	1410	1410	0
217	20241021	162800	127742715	1410	1410	1410	1410	0
218	20241021	162700	127742715	1410	1410	1410	1410	0
219	20241021	162600	127742715	1410	1410	1410	1410	0
220	20241021	162500	127742715	1410	1410	1410	1410	0
221	20241021	162400	127742715	1410	1410	1410	1410	0
222	20241021	162300	127742715	1410	1410	1410	1410	0
223	20241021	162200	127742715	1410	1410	1410	1410	0
224	20241021	162100	127742715	1410	1410	1410	1410	0
225	20241021	162000	127742715	1410	1410	1410	1410	0
226	20241021	161900	127742715	1410	1410	1410	1410	0
227	20241021	161800	127742715	1410	1410	1410	1410	0
228	20241021	161700	127742715	1410	1410	1410	1410	0
229	20241021	161600	127742715	1410	1410	1410	1410	0
230	20241021	161500	127742715	1410	1410	1410	1410	0
231	20241021	161400	127742715	1410	1410	1410	1410	0
232	20241021	161300	127742715	1410	1410	1410	1410	0
233	20241021	161200	127742715	1410	1410	1410	1410	0
234	20241021	161100	127742715	1410	1410	1410	1410	0
235	20241021	161000	127742715	1410	1410	1410	1410	0
236	20241021	160900	127742715	1410	1410	1410	1410	0
237	20241021	160800	127742715	1410	1410	1410	1410	0
238	20241021	160700	127742715	1410	1410	1410	1410	0
239	20241021	160600	127742715	1410	1410	1410	1410	0
240	20241021	160500	127742715	1410	1410	1410	1410	0
241	20241021	160400	127742715	1410	1410	1410	1410	0
242	20241021	160300	127742715	1410	1410	1410	1410	2596
243	20241021	160200	127742715	1410	1410	1410	1410	0
244	20241021	160100	127742715	1410	1410	1410	1410	0
245	20241021	160000	127742715	1410	1410	1410	1410	0
246	20241021	155900	127742715	1410	1410	1410	1410	0
247	20241021	155800	127742715	1410	1410	1410	1410	0
248	20241021	155700	127742715	1410	1410	1410	1410	0
249	20241021	155600	127742715	1410	1410	1410	1410	0
250	20241021	155500	127742715	1410	1410	1410	1410	0
251	20241021	155400	127742715	1410	1410	1410	1410	0
252	20241021	155300	127742715	1410	1410	1410	1410	0
253	20241021	155200	127742715	1410	1410	1410	1410	0
254	20241021	155100	127742715	1410	1410	1410	1410	0
255	20241021	155000	127742715	1410	1410	1410	1410	0
256	20241021	154900	127742715	1410	1410	1410	1410	0
257	20241021	154800	127742715	1410	1410	1410	1410	0
258	20241021	154700	127742715	1410	1410	1410	1410	0
259	20241021	154600	127742715	1410	1410	1410	1410	0
260	20241021	154500	127742715	1410	1410	1410	1410	0
261	20241021	154400	127742715	1410	1410	1410	1410	0
262	20241021	154300	127742715	1410	1410	1410	1410	0
263	20241021	154200	127742715	1410	1410	1410	1410	0
264	20241021	154100	127742715	1410	1410	1410	1410	0
265	20241021	154000	127742715	1410	1410	1410	1410	0
266	20241021	153900	127742715	1410	1410	1410	1410	0
267	20241021	153800	127742715	1410	1410	1410	1410	0
268	20241021	153700	127742715	1410	1410	1410	1410	0
269	20241021	153600	127742715	1410	1410	1410	1410	0
270	20241021	153500	127742715	1410	1410	1410	1410	0
271	20241021	153400	127742715	1410	1410	1410	1410	0
272	20241021	153300	127742715	1410	1410	1410	1410	2596
273	20241021	153200	127742715	1410	1410	1410	1410	0
274	20241021	153100	127742715	1410	1410	1410	1410	0
275	20241021	153000	127742715	1410	1410	1410	1410	2596
276	20241021	152900	124082355	1405	1405	1405	1405	0
277	20241021	152800	124082355	1405	1405	1405	1405	0
278	20241021	152700	124082355	1405	1405	1405	1405	0
279	20241021	152600	124082355	1405	1405	1405	1405	0
280	20241021	152500	124082355	1405	1405	1405	1405	0
281	20241021	152400	124082355	1405	1405	1405	1405	0
282	20241021	152300	124082355	1405	1405	1405	1405	0
283	20241021	152200	124082355	1405	1405	1405	1405	0
284	20241021	152100	124082355	1405	1405	1405	1405	0
285	20241021	152000	124082355	1405	1405	1405	1405	0
286	20241021	151900	124082355	1405	1405	1405	1405	721
287	20241021	151800	123069350	1408	1407	1408	1407	500
288	20241021	151700	122365845	1407	1405	1407	1404	5368
289	20241021	151600	114814004	1405	1406	1406	1405	772
290	20241021	151500	113729266	1406	1406	1406	1406	432
291	20241021	151400	113121874	1407	1407	1407	1407	0
292	20241021	151300	113121874	1407	1407	1407	1407	200
293	20241021	151200	112840474	1406	1407	1407	1406	5239
294	20241021	151100	105470037	1407	1407	1407	1407	135
295	20241021	151000	105280092	1408	1408	1408	1408	0
296	20241021	150900	105280092	1408	1408	1408	1408	208
297	20241021	150800	104987228	1408	1408	1408	1408	0
298	20241021	150700	104987228	1408	1408	1408	1408	31
299	20241021	150600	104943580	1407	1407	1407	1407	0
300	20241021	150500	104943580	1407	1407	1407	1407	0
301	20241021	150400	104943580	1407	1407	1407	1407	2000
302	20241021	150300	102129580	1407	1407	1407	1407	500
303	20241021	150200	101426080	1407	1407	1407	1407	769
304	20241021	150100	100344097	1407	1407	1407	1407	982
305	20241021	150000	98962423	1407	1407	1407	1407	0
306	20241021	145900	98962423	1407	1408	1408	1407	1486
307	20241021	145800	96870435	1409	1409	1409	1409	2
308	20241021	145700	96867617	1409	1409	1409	1409	648
309	20241021	145600	95954585	1409	1409	1409	1409	534
310	20241021	145500	95202179	1410	1410	1410	1410	168
311	20241021	145400	94965299	1411	1411	1411	1411	1
312	20241021	145300	94963888	1411	1411	1411	1411	73
313	20241021	145200	94860885	1411	1411	1411	1411	500
314	20241021	145100	94155385	1410	1410	1410	1410	0
315	20241021	145000	94155385	1410	1410	1410	1410	0
316	20241021	144900	94155385	1410	1410	1410	1410	124
317	20241021	144800	93980545	1410	1410	1410	1410	1000
318	20241021	144700	92570545	1411	1411	1411	1411	51
319	20241021	144600	92498584	1411	1411	1411	1411	0
320	20241021	144500	92498584	1411	1411	1411	1411	0
321	20241021	144400	92498584	1411	1411	1411	1411	0
322	20241021	144300	92498584	1411	1411	1411	1411	166
323	20241021	144200	92264358	1416	1416	1416	1416	0
324	20241021	144100	92264358	1416	1416	1416	1416	0
325	20241021	144000	92264358	1416	1416	1416	1416	0
326	20241021	143900	92264358	1416	1416	1416	1416	0
327	20241021	143800	92264358	1416	1416	1416	1416	0
328	20241021	143700	92264358	1416	1416	1416	1416	0
329	20241021	143600	92264358	1416	1416	1416	1416	0
330	20241021	143500	92264358	1416	1416	1416	1416	28
331	20241021	143400	92224710	1411	1411	1411	1411	141
332	20241021	143300	92025759	1411	1411	1411	1411	0
333	20241021	143200	92025759	1411	1411	1411	1411	52
334	20241021	143100	91952387	1411	1411	1411	1411	0
335	20241021	143000	91952387	1411	1411	1411	1411	0
336	20241021	142900	91952387	1411	1411	1411	1411	0
337	20241021	142800	91952387	1411	1411	1411	1411	0
338	20241021	142700	91952387	1411	1411	1411	1411	0
339	20241021	142600	91952387	1411	1417	1417	1411	153
340	20241021	142500	91736384	1414	1414	1414	1414	150
341	20241021	142400	91524284	1414	1414	1414	1414	0
342	20241021	142300	91524284	1414	1414	1414	1414	0
343	20241021	142200	91524284	1414	1414	1414	1414	0
344	20241021	142100	91524284	1414	1414	1414	1414	0
345	20241021	142000	91524284	1414	1414	1414	1414	0
346	20241021	141900	91524284	1414	1414	1414	1414	0
347	20241021	141800	91524284	1414	1414	1414	1414	74
348	20241021	141700	91419648	1417	1417	1417	1417	0
349	20241021	141600	91419648	1417	1417	1417	1417	0
350	20241021	141500	91419648	1417	1417	1417	1417	0
351	20241021	141400	91419648	1417	1417	1417	1417	5
352	20241021	141300	91412563	1417	1417	1417	1417	0
353	20241021	141200	91412563	1417	1417	1417	1417	0
354	20241021	141100	91412563	1417	1411	1417	1411	1000
355	20241021	141000	89999709	1410	1410	1410	1410	0
356	20241021	140900	89999709	1410	1410	1410	1410	140
357	20241021	140800	89802309	1410	1410	1410	1410	300
358	20241021	140700	89379309	1410	1410	1410	1410	0
359	20241021	140600	89379309	1410	1410	1410	1410	436
360	20241021	140500	88764549	1411	1411	1411	1411	165
361	20241021	140400	88531734	1411	1411	1411	1411	1000
362	20241021	140300	87120734	1411	1411	1411	1411	0
363	20241021	140200	87120734	1411	1411	1411	1411	0
364	20241021	140100	87120734	1411	1411	1411	1411	0
365	20241021	140000	87120734	1411	1411	1411	1411	136
366	20241021	135900	86928838	1411	1411	1411	1411	0
367	20241021	135800	86928838	1411	1411	1411	1411	0
368	20241021	135700	86928838	1411	1411	1411	1411	0
369	20241021	135600	86928838	1411	1411	1411	1411	0
370	20241021	135500	86928838	1411	1411	1411	1411	0
371	20241021	135400	86928838	1411	1411	1411	1411	0
372	20241021	135300	86928838	1411	1411	1411	1411	0
373	20241021	135200	86928838	1411	1411	1411	1411	0
374	20241021	135100	86928838	1411	1411	1411	1411	143
375	20241021	135000	86727065	1413	1413	1413	1413	0
376	20241021	134900	86727065	1413	1413	1413	1413	0
377	20241021	134800	86727065	1413	1413	1413	1413	42
378	20241021	134700	86667719	1413	1413	1413	1413	0
379	20241021	134600	86667719	1413	1413	1413	1413	0
380	20241021	134500	86667719	1413	1413	1413	1413	0
381	20241021	134400	86667719	1413	1413	1413	1413	0
382	20241021	134300	86667719	1413	1413	1413	1413	0
383	20241021	134200	86667719	1413	1413	1413	1413	0
384	20241021	134100	86667719	1413	1413	1413	1413	61
385	20241021	134000	86581526	1413	1413	1413	1413	0
386	20241021	133900	86581526	1413	1413	1413	1413	0
387	20241021	133800	86581526	1413	1413	1413	1413	128
388	20241021	133700	86400662	1413	1413	1413	1413	0
389	20241021	133600	86400662	1413	1413	1413	1413	0
390	20241021	133500	86400662	1413	1413	1413	1413	0
391	20241021	133400	86400662	1413	1413	1413	1413	0
392	20241021	133300	86400662	1413	1413	1413	1413	0
393	20241021	133200	86400662	1413	1413	1413	1413	0
394	20241021	133100	86400662	1413	1413	1413	1413	0
395	20241021	133000	86400662	1413	1413	1413	1413	0
396	20241021	132900	86400662	1413	1413	1413	1413	0
397	20241021	132800	86400662	1413	1413	1413	1413	135
398	20241021	132700	86209907	1413	1413	1413	1413	0
399	20241021	132600	86209907	1413	1413	1413	1413	0
400	20241021	132500	86209907	1413	1413	1413	1413	0
401	20241021	132400	86209907	1413	1413	1413	1413	0
402	20241021	132300	86209907	1413	1413	1413	1413	0
403	20241021	132200	86209907	1413	1413	1413	1413	0
404	20241021	132100	86209907	1413	1413	1413	1413	0
405	20241021	132000	86209907	1413	1413	1413	1413	0
406	20241021	131900	86209907	1413	1413	1413	1413	0
407	20241021	131800	86209907	1413	1413	1413	1413	130
408	20241021	131700	86026217	1417	1417	1417	1417	0
409	20241021	131600	86026217	1417	1417	1417	1417	0
410	20241021	131500	86026217	1417	1417	1417	1417	4
411	20241021	131400	86020549	1411	1411	1411	1411	0
412	20241021	131300	86020549	1411	1411	1411	1411	0
413	20241021	131200	86020549	1411	1411	1411	1411	14
414	20241021	131100	86000795	1410	1410	1410	1410	0
415	20241021	131000	86000795	1410	1410	1410	1410	0
416	20241021	130900	86000795	1410	1410	1410	1410	0
417	20241021	130800	86000795	1410	1410	1410	1410	122
418	20241021	130700	85828775	1410	1410	1410	1410	0
419	20241021	130600	85828775	1410	1410	1410	1410	0
420	20241021	130500	85828775	1410	1410	1410	1410	0
421	20241021	130400	85828775	1410	1410	1410	1410	0
422	20241021	130300	85828775	1410	1410	1410	1410	0
423	20241021	130200	85828775	1410	1411	1411	1410	3164
424	20241021	130100	81365958	1410	1410	1410	1410	0
425	20241021	130000	81365958	1410	1410	1410	1410	0
426	20241021	125900	81365958	1410	1410	1410	1410	0
427	20241021	125800	81365958	1410	1410	1410	1410	0
428	20241021	125700	81365958	1410	1410	1410	1410	0
429	20241021	125600	81365958	1410	1410	1410	1410	143
430	20241021	125500	81164328	1410	1410	1410	1410	0
431	20241021	125400	81164328	1410	1410	1410	1410	0
432	20241021	125300	81164328	1410	1410	1410	1410	0
433	20241021	125200	81164328	1410	1410	1410	1410	0
434	20241021	125100	81164328	1410	1410	1410	1410	0
435	20241021	125000	81164328	1410	1410	1410	1410	0
436	20241021	124900	81164328	1410	1410	1410	1410	0
437	20241021	124800	81164328	1410	1410	1410	1410	0
438	20241021	124700	81164328	1410	1410	1410	1410	0
439	20241021	124600	81164328	1410	1410	1410	1410	0
440	20241021	124500	81164328	1410	1410	1410	1410	0
441	20241021	124400	81164328	1410	1410	1410	1410	138
442	20241021	124300	80969748	1410	1413	1413	1410	1202
443	20241021	124200	79272494	1413	1413	1413	1413	0
444	20241021	124100	79272494	1413	1413	1413	1413	0
445	20241021	124000	79272494	1413	1413	1413	1413	0
446	20241021	123900	79272494	1413	1413	1413	1413	0
447	20241021	123800	79272494	1413	1413	1413	1413	0
448	20241021	123700	79272494	1413	1413	1413	1413	0
449	20241021	123600	79272494	1413	1413	1413	1413	1
450	20241021	123500	79271081	1413	1413	1413	1413	0
451	20241021	123400	79271081	1413	1413	1413	1413	0
452	20241021	123300	79271081	1413	1413	1413	1413	123
453	20241021	123200	79097282	1413	1413	1413	1413	0
454	20241021	123100	79097282	1413	1413	1413	1413	0
455	20241021	123000	79097282	1413	1413	1413	1413	0
456	20241021	122900	79097282	1413	1413	1413	1413	0
457	20241021	122800	79097282	1413	1413	1413	1413	0
458	20241021	122700	79097282	1413	1413	1413	1413	0
459	20241021	122600	79097282	1413	1413	1413	1413	0
460	20241021	122500	79097282	1413	1413	1413	1413	2
461	20241021	122400	79094456	1413	1413	1413	1413	0
462	20241021	122300	79094456	1413	1413	1413	1413	0
463	20241021	122200	79094456	1413	1413	1413	1413	0
464	20241021	122100	79094456	1413	1413	1413	1413	0
465	20241021	122000	79094456	1413	1413	1413	1413	1359
466	20241021	121900	77174189	1413	1413	1413	1413	142
467	20241021	121800	76973543	1413	1413	1413	1413	0
468	20241021	121700	76973543	1413	1413	1413	1413	0
469	20241021	121600	76973543	1413	1413	1413	1413	0
470	20241021	121500	76973543	1413	1413	1413	1413	0
471	20241021	121400	76973543	1413	1413	1413	1413	0
472	20241021	121300	76973543	1413	1413	1413	1413	0
473	20241021	121200	76973543	1413	1413	1413	1413	0
474	20241021	121100	76973543	1413	1413	1413	1413	0
475	20241021	121000	76973543	1413	1413	1413	1413	0
476	20241021	120900	76973543	1413	1413	1413	1413	0
477	20241021	120800	76973543	1413	1413	1413	1413	0
478	20241021	120700	76973543	1413	1413	1413	1413	128
479	20241021	120600	76792679	1413	1413	1413	1413	0
480	20241021	120500	76792679	1413	1413	1413	1413	200
481	20241021	120400	76510079	1413	1414	1414	1413	1000
482	20241021	120300	75096202	1413	1413	1413	1413	0
483	20241021	120200	75096202	1413	1413	1413	1413	0
484	20241021	120100	75096202	1413	1413	1413	1413	0
485	20241021	120000	75096202	1413	1413	1413	1413	0
486	20241021	115900	75096202	1413	1413	1413	1413	0
487	20241021	115800	75096202	1413	1413	1413	1413	0
488	20241021	115700	75096202	1413	1413	1413	1413	0
489	20241021	115600	75096202	1413	1413	1413	1413	0
490	20241021	115500	75096202	1413	1413	1413	1413	120
491	20241021	115400	74926642	1420	1420	1420	1420	0
492	20241021	115300	74926642	1420	1420	1420	1420	0
493	20241021	115200	74926642	1420	1420	1420	1420	0
494	20241021	115100	74926642	1420	1420	1420	1420	1
495	20241021	115000	74925222	1414	1414	1414	1414	0
496	20241021	114900	74925222	1414	1418	1418	1414	280
497	20241021	114800	74529069	1420	1420	1420	1420	0
498	20241021	114700	74529069	1420	1420	1420	1420	0
499	20241021	114600	74529069	1420	1420	1420	1420	0
500	20241021	114500	74529069	1420	1420	1420	1420	0
501	20241021	114400	74529069	1420	1420	1420	1420	0
502	20241021	114300	74529069	1420	1420	1420	1420	1
503	20241021	114200	74527649	1415	1415	1415	1415	0
504	20241021	114100	74527649	1415	1415	1415	1415	0
505	20241021	114000	74527649	1415	1415	1415	1415	0
506	20241021	113900	74527649	1415	1415	1415	1415	0
507	20241021	113800	74527649	1415	1415	1415	1415	118
508	20241021	113700	74360679	1415	1415	1415	1415	0
509	20241021	113600	74360679	1415	1415	1415	1415	0
510	20241021	113500	74360679	1415	1415	1415	1415	0
511	20241021	113400	74360679	1415	1415	1415	1415	0
512	20241021	113300	74360679	1415	1415	1415	1415	0
513	20241021	113200	74360679	1415	1415	1415	1415	0
514	20241021	113100	74360679	1415	1415	1415	1415	0
515	20241021	113000	74360679	1415	1415	1415	1415	0
516	20241021	112900	74360679	1415	1415	1415	1415	2668
517	20241021	112800	70585459	1415	1416	1416	1415	272
518	20241021	112700	70200571	1416	1416	1416	1416	0
519	20241021	112600	70200571	1416	1416	1416	1416	121
520	20241021	112500	70029235	1414	1414	1414	1414	0
521	20241021	112400	70029235	1414	1414	1414	1414	0
522	20241021	112300	70029235	1414	1414	1414	1414	0
523	20241021	112200	70029235	1414	1414	1414	1414	0
524	20241021	112100	70029235	1414	1414	1414	1414	0
525	20241021	112000	70029235	1414	1414	1414	1414	0
526	20241021	111900	70029235	1414	1414	1414	1414	0
527	20241021	111800	70029235	1414	1414	1414	1414	0
528	20241021	111700	70029235	1414	1414	1414	1414	0
529	20241021	111600	70029235	1414	1415	1415	1414	112
530	20241021	111500	69870762	1416	1416	1416	1416	0
531	20241021	111400	69870762	1416	1416	1416	1416	0
532	20241021	111300	69870762	1416	1416	1416	1416	0
533	20241021	111200	69870762	1416	1416	1416	1416	0
534	20241021	111100	69870762	1416	1416	1416	1416	0
535	20241021	111000	69870762	1416	1416	1416	1416	81
536	20241021	110900	69756066	1421	1421	1421	1421	0
537	20241021	110800	69756066	1421	1421	1421	1421	0
538	20241021	110700	69756066	1421	1421	1421	1421	0
539	20241021	110600	69756066	1421	1421	1421	1421	0
540	20241021	110500	69756066	1421	1421	1421	1421	0
541	20241021	110400	69756066	1421	1421	1421	1421	0
542	20241021	110300	69756066	1421	1421	1421	1421	0
543	20241021	110200	69756066	1421	1420	1421	1420	230
544	20241021	110100	69429286	1420	1420	1420	1420	0
545	20241021	110000	69429286	1420	1420	1420	1420	0
546	20241021	105900	69429286	1420	1420	1420	1420	0
547	20241021	105800	69429286	1420	1420	1420	1420	0
548	20241021	105700	69429286	1420	1420	1420	1420	100
549	20241021	105600	69287286	1421	1421	1421	1421	268
550	20241021	105500	68906458	1421	1420	1421	1420	802
551	20241021	105400	67767082	1420	1420	1420	1420	0
552	20241021	105300	67767082	1420	1420	1420	1420	0
553	20241021	105200	67767082	1420	1420	1420	1420	0
554	20241021	105100	67767082	1420	1420	1420	1420	0
555	20241021	105000	67767082	1420	1413	1420	1413	4700
556	20241021	104900	61112781	1413	1413	1413	1413	0
557	20241021	104800	61112781	1413	1413	1413	1413	272
558	20241021	104700	60728445	1412	1412	1412	1412	0
559	20241021	104600	60728445	1412	1412	1412	1412	1020
560	20241021	104500	59288205	1412	1412	1412	1412	0
561	20241021	104400	59288205	1412	1412	1412	1412	0
562	20241021	104300	59288205	1412	1412	1412	1412	0
563	20241021	104200	59288205	1412	1412	1412	1412	0
564	20241021	104100	59288205	1412	1412	1412	1412	0
565	20241021	104000	59288205	1412	1412	1412	1412	30
566	20241021	103900	59245845	1411	1411	1411	1411	0
567	20241021	103800	59245845	1411	1411	1411	1411	0
568	20241021	103700	59245845	1411	1411	1411	1411	5098
569	20241021	103600	52052567	1411	1411	1411	1411	3406
570	20241021	103500	47246701	1410	1410	1410	1410	0
571	20241021	103400	47246701	1410	1410	1410	1410	0
572	20241021	103300	47246701	1410	1410	1410	1410	0
573	20241021	103200	47246701	1410	1410	1410	1410	1048
574	20241021	103100	45769021	1404	1404	1404	1404	0
575	20241021	103000	45769021	1404	1404	1404	1404	0
576	20241021	102900	45769021	1404	1404	1404	1404	0
577	20241021	102800	45769021	1404	1404	1404	1404	0
578	20241021	102700	45769021	1404	1404	1404	1404	0
579	20241021	102600	45769021	1404	1404	1404	1404	0
580	20241021	102500	45769021	1404	1404	1404	1404	60
581	20241021	102400	45684781	1410	1405	1410	1404	5124
582	20241021	102300	38460635	1404	1404	1404	1404	0
583	20241021	102200	38460635	1404	1404	1404	1404	0
584	20241021	102100	38460635	1404	1404	1404	1404	0
585	20241021	102000	38460635	1404	1404	1404	1404	0
586	20241021	101900	38460635	1404	1404	1404	1404	0
587	20241021	101800	38460635	1404	1404	1404	1404	0
588	20241021	101700	38460635	1404	1404	1404	1404	0
589	20241021	101600	38460635	1404	1404	1404	1404	0
590	20241021	101500	38460635	1404	1404	1404	1404	142
591	20241021	101400	38261267	1411	1411	1411	1411	0
592	20241021	101300	38261267	1411	1411	1411	1411	0
593	20241021	101200	38261267	1411	1411	1411	1411	0
594	20241021	101100	38261267	1411	1411	1411	1411	0
595	20241021	101000	38261267	1411	1411	1411	1411	0
596	20241021	100900	38261267	1411	1411	1411	1411	35
597	20241021	100800	38211882	1403	1403	1403	1403	0
598	20241021	100700	38211882	1403	1403	1403	1403	124
599	20241021	100600	38037910	1411	1411	1411	1411	0
600	20241021	100500	38037910	1411	1411	1411	1411	10
601	20241021	100400	38023800	1411	1411	1411	1411	0
602	20241021	100300	38023800	1411	1411	1411	1411	0
603	20241021	100200	38023800	1411	1411	1411	1411	1
604	20241021	100100	38022389	1402	1402	1402	1402	120
605	20241021	100000	37854149	1411	1411	1411	1411	0
606	20241021	095900	37854149	1411	1410	1411	1410	415
607	20241021	095800	37268934	1401	1401	1401	1401	0
608	20241021	095700	37268934	1401	1403	1403	1401	3229
609	20241021	095600	32742957	1405	1406	1406	1403	1295
610	20241021	095500	30925732	1405	1405	1405	1405	0
611	20241021	095400	30925732	1405	1411	1411	1405	121
612	20241021	095300	30755606	1411	1410	1411	1410	100
613	20241021	095200	30614543	1411	1411	1411	1411	0
614	20241021	095100	30614543	1411	1411	1411	1411	0
615	20241021	095000	30614543	1411	1411	1411	1411	0
616	20241021	094900	30614543	1411	1411	1411	1411	0
617	20241021	094800	30614543	1411	1411	1411	1411	1
618	20241021	094700	30613132	1411	1411	1411	1411	0
619	20241021	094600	30613132	1411	1411	1411	1411	42
620	20241021	094500	30553870	1411	1410	1411	1410	11
621	20241021	094400	30538358	1405	1405	1405	1405	0
622	20241021	094300	30538358	1405	1405	1405	1405	0
623	20241021	094200	30538358	1405	1405	1405	1405	34
624	20241021	094100	30490588	1405	1405	1405	1405	500
625	20241021	094000	29788088	1405	1405	1405	1405	0
626	20241021	093900	29788088	1405	1405	1405	1405	2374
627	20241021	093800	26452618	1405	1402	1405	1402	2000
628	20241021	093700	23643151	1401	1401	1401	1401	62
629	20241021	093600	23556289	1401	1402	1402	1401	466
630	20241021	093500	22903288	1401	1402	1402	1401	1460
631	20241021	093400	20857201	1403	1403	1403	1403	0
632	20241021	093300	20857201	1403	1403	1403	1403	10
633	20241021	093200	20843171	1404	1404	1404	1404	0
634	20241021	093100	20843171	1404	1404	1404	1404	5
635	20241021	093000	20836151	1404	1402	1404	1402	641
636	20241021	092900	19937467	1402	1402	1402	1401	213
637	20241021	092800	19639040	1402	1402	1402	1402	10
638	20241021	092700	19625020	1401	1401	1401	1401	0
639	20241021	092600	19625020	1401	1401	1401	1401	100
640	20241021	092500	19484920	1402	1402	1402	1402	89
641	20241021	092400	19360142	1403	1403	1403	1403	0
642	20241021	092300	19360142	1403	1403	1403	1403	0
643	20241021	092200	19360142	1403	1404	1404	1403	737
644	20241021	092100	18325924	1405	1405	1405	1405	1
645	20241021	092000	18324519	1404	1404	1404	1404	0
646	20241021	091900	18324519	1404	1404	1404	1404	0
647	20241021	091800	18324519	1404	1405	1405	1404	800
648	20241021	091700	17201019	1410	1410	1410	1410	10
649	20241021	091600	17186919	1410	1410	1410	1410	10
650	20241021	091500	17172819	1410	1410	1410	1410	0
651	20241021	091400	17172819	1410	1410	1410	1410	20
652	20241021	091300	17144619	1410	1402	1410	1400	6162
653	20241021	091200	8513526	1402	1402	1402	1402	0
654	20241021	091100	8513526	1402	1402	1402	1402	0
655	20241021	091000	8513526	1402	1404	1404	1402	1846
656	20241021	090900	5925260	1404	1408	1408	1404	563
657	20241021	090800	5134620	1409	1409	1409	1409	16
658	20241021	090700	5112076	1409	1409	1409	1409	125
659	20241021	090600	4935951	1409	1410	1410	1409	588
660	20241021	090500	4107457	1410	1410	1410	1410	0
661	20241021	090400	4107457	1410	1410	1410	1410	0
662	20241021	090300	4107457	1410	1410	1410	1410	0
663	20241021	090200	4107457	1410	1410	1410	1410	278
664	20241021	090100	3715477	1410	1411	1411	1410	12
665	20241021	090000	3698556	1410	1402	1410	1402	2638