KissMeData/036710/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192100	29202959	1625	1625	1625	1625	3045
3	20241021	192000	29202959	1625	1625	1625	1625	0
4	20241021	191900	29202959	1625	1625	1625	1625	0
5	20241021	191800	29202959	1625	1625	1625	1625	0
6	20241021	191700	29202959	1625	1625	1625	1625	0
7	20241021	191600	29202959	1625	1625	1625	1625	0
8	20241021	191500	29202959	1625	1625	1625	1625	0
9	20241021	191400	29202959	1625	1625	1625	1625	0
10	20241021	191300	29202959	1625	1625	1625	1625	0
11	20241021	191200	29202959	1625	1625	1625	1625	0
12	20241021	191100	29202959	1625	1625	1625	1625	0
13	20241021	191000	29202959	1625	1625	1625	1625	0
14	20241021	190900	29202959	1625	1625	1625	1625	0
15	20241021	190800	29202959	1625	1625	1625	1625	0
16	20241021	190700	29202959	1625	1625	1625	1625	0
17	20241021	190600	29202959	1625	1625	1625	1625	0
18	20241021	190500	29202959	1625	1625	1625	1625	0
19	20241021	190400	29202959	1625	1625	1625	1625	0
20	20241021	190300	29202959	1625	1625	1625	1625	0
21	20241021	190200	29202959	1625	1625	1625	1625	0
22	20241021	190100	29202959	1625	1625	1625	1625	0
23	20241021	190000	29202959	1625	1625	1625	1625	0
24	20241021	185900	29202959	1625	1625	1625	1625	0
25	20241021	185800	29202959	1625	1625	1625	1625	0
26	20241021	185700	29202959	1625	1625	1625	1625	0
27	20241021	185600	29202959	1625	1625	1625	1625	0
28	20241021	185500	29202959	1625	1625	1625	1625	0
29	20241021	185400	29202959	1625	1625	1625	1625	0
30	20241021	185300	29202959	1625	1625	1625	1625	0
31	20241021	185200	29202959	1625	1625	1625	1625	0
32	20241021	185100	29202959	1625	1625	1625	1625	3045
33	20241021	185000	29202959	1625	1625	1625	1625	0
34	20241021	184900	29202959	1625	1625	1625	1625	0
35	20241021	184800	29202959	1625	1625	1625	1625	0
36	20241021	184700	29202959	1625	1625	1625	1625	0
37	20241021	184600	29202959	1625	1625	1625	1625	0
38	20241021	184500	29202959	1625	1625	1625	1625	0
39	20241021	184400	29202959	1625	1625	1625	1625	0
40	20241021	184300	29202959	1625	1625	1625	1625	0
41	20241021	184200	29202959	1625	1625	1625	1625	0
42	20241021	184100	29202959	1625	1625	1625	1625	0
43	20241021	184000	29202959	1625	1625	1625	1625	0
44	20241021	183900	29202959	1625	1625	1625	1625	0
45	20241021	183800	29202959	1625	1625	1625	1625	0
46	20241021	183700	29202959	1625	1625	1625	1625	0
47	20241021	183600	29202959	1625	1625	1625	1625	0
48	20241021	183500	29202959	1625	1625	1625	1625	0
49	20241021	183400	29202959	1625	1625	1625	1625	0
50	20241021	183300	29202959	1625	1625	1625	1625	0
51	20241021	183200	29202959	1625	1625	1625	1625	0
52	20241021	183100	29202959	1625	1625	1625	1625	0
53	20241021	183000	29202959	1625	1625	1625	1625	0
54	20241021	182900	29202959	1625	1625	1625	1625	0
55	20241021	182800	29202959	1625	1625	1625	1625	0
56	20241021	182700	29202959	1625	1625	1625	1625	0
57	20241021	182600	29202959	1625	1625	1625	1625	0
58	20241021	182500	29202959	1625	1625	1625	1625	0
59	20241021	182400	29202959	1625	1625	1625	1625	0
60	20241021	182300	29202959	1625	1625	1625	1625	0
61	20241021	182200	29202959	1625	1625	1625	1625	0
62	20241021	182100	29202959	1625	1625	1625	1625	3045
63	20241021	182000	29202959	1625	1625	1625	1625	0
64	20241021	181900	29202959	1625	1625	1625	1625	0
65	20241021	181800	29202959	1625	1625	1625	1625	0
66	20241021	181700	29202959	1625	1625	1625	1625	0
67	20241021	181600	29202959	1625	1625	1625	1625	0
68	20241021	181500	29202959	1625	1625	1625	1625	0
69	20241021	181400	29202959	1625	1625	1625	1625	0
70	20241021	181300	29202959	1625	1625	1625	1625	0
71	20241021	181200	29202959	1625	1625	1625	1625	0
72	20241021	181100	29202959	1625	1625	1625	1625	0
73	20241021	181000	29202959	1625	1625	1625	1625	0
74	20241021	180900	29202959	1625	1625	1625	1625	0
75	20241021	180800	29202959	1625	1625	1625	1625	0
76	20241021	180700	29202959	1625	1625	1625	1625	0
77	20241021	180600	29202959	1625	1625	1625	1625	0
78	20241021	180500	29202959	1625	1625	1625	1625	0
79	20241021	180400	29202959	1625	1625	1625	1625	0
80	20241021	180300	29202959	1625	1625	1625	1625	0
81	20241021	180200	29202959	1625	1625	1625	1625	0
82	20241021	180100	29202959	1625	1625	1625	1625	0
83	20241021	180000	29202959	1625	1625	1625	1625	0
84	20241021	175900	29202959	1625	1625	1625	1625	0
85	20241021	175800	29202959	1625	1625	1625	1625	0
86	20241021	175700	29202959	1625	1625	1625	1625	0
87	20241021	175600	29202959	1625	1625	1625	1625	0
88	20241021	175500	29202959	1625	1625	1625	1625	0
89	20241021	175400	29202959	1625	1625	1625	1625	0
90	20241021	175300	29202959	1625	1625	1625	1625	0
91	20241021	175200	29202959	1625	1625	1625	1625	0
92	20241021	175100	29202959	1625	1625	1625	1625	3045
93	20241021	175000	29202959	1625	1625	1625	1625	0
94	20241021	174900	29202959	1625	1625	1625	1625	0
95	20241021	174800	29202959	1625	1625	1625	1625	0
96	20241021	174700	29202959	1625	1625	1625	1625	0
97	20241021	174600	29202959	1625	1625	1625	1625	0
98	20241021	174500	29202959	1625	1625	1625	1625	0
99	20241021	174400	29202959	1625	1625	1625	1625	0
100	20241021	174300	29202959	1625	1625	1625	1625	0
101	20241021	174200	29202959	1625	1625	1625	1625	0
102	20241021	174100	29202959	1625	1625	1625	1625	0
103	20241021	174000	29202959	1625	1625	1625	1625	0
104	20241021	173900	29202959	1625	1625	1625	1625	0
105	20241021	173800	29202959	1625	1625	1625	1625	0
106	20241021	173700	29202959	1625	1625	1625	1625	0
107	20241021	173600	29202959	1625	1625	1625	1625	0
108	20241021	173500	29202959	1625	1625	1625	1625	0
109	20241021	173400	29202959	1625	1625	1625	1625	0
110	20241021	173300	29202959	1625	1625	1625	1625	0
111	20241021	173200	29202959	1625	1625	1625	1625	0
112	20241021	173100	29202959	1625	1625	1625	1625	0
113	20241021	173000	29202959	1625	1625	1625	1625	0
114	20241021	172900	29202959	1625	1625	1625	1625	0
115	20241021	172800	29202959	1625	1625	1625	1625	0
116	20241021	172700	29202959	1625	1625	1625	1625	0
117	20241021	172600	29202959	1625	1625	1625	1625	0
118	20241021	172500	29202959	1625	1625	1625	1625	0
119	20241021	172400	29202959	1625	1625	1625	1625	0
120	20241021	172300	29202959	1625	1625	1625	1625	0
121	20241021	172200	29202959	1625	1625	1625	1625	0
122	20241021	172100	29202959	1625	1625	1625	1625	3045
123	20241021	172000	29202959	1625	1625	1625	1625	0
124	20241021	171900	29202959	1625	1625	1625	1625	0
125	20241021	171800	29202959	1625	1625	1625	1625	0
126	20241021	171700	29202959	1625	1625	1625	1625	0
127	20241021	171600	29202959	1625	1625	1625	1625	0
128	20241021	171500	29202959	1625	1625	1625	1625	0
129	20241021	171400	29202959	1625	1625	1625	1625	0
130	20241021	171300	29202959	1625	1625	1625	1625	0
131	20241021	171200	29202959	1625	1625	1625	1625	0
132	20241021	171100	29202959	1625	1625	1625	1625	0
133	20241021	171000	29202959	1625	1625	1625	1625	0
134	20241021	170900	29202959	1625	1625	1625	1625	0
135	20241021	170800	29202959	1625	1625	1625	1625	0
136	20241021	170700	29202959	1625	1625	1625	1625	0
137	20241021	170600	29202959	1625	1625	1625	1625	0
138	20241021	170500	29202959	1625	1625	1625	1625	0
139	20241021	170400	29202959	1625	1625	1625	1625	0
140	20241021	170300	29202959	1625	1625	1625	1625	0
141	20241021	170200	29202959	1625	1625	1625	1625	0
142	20241021	170100	29202959	1625	1625	1625	1625	0
143	20241021	170000	29202959	1625	1625	1625	1625	0
144	20241021	165900	29202959	1625	1625	1625	1625	0
145	20241021	165800	29202959	1625	1625	1625	1625	0
146	20241021	165700	29202959	1625	1625	1625	1625	0
147	20241021	165600	29202959	1625	1625	1625	1625	0
148	20241021	165500	29202959	1625	1625	1625	1625	0
149	20241021	165400	29202959	1625	1625	1625	1625	0
150	20241021	165300	29202959	1625	1625	1625	1625	0
151	20241021	165200	29202959	1625	1625	1625	1625	0
152	20241021	165100	29202959	1625	1625	1625	1625	3045
153	20241021	165000	29202959	1625	1625	1625	1625	0
154	20241021	164900	29202959	1625	1625	1625	1625	0
155	20241021	164800	29202959	1625	1625	1625	1625	0
156	20241021	164700	29202959	1625	1625	1625	1625	0
157	20241021	164600	29202959	1625	1625	1625	1625	0
158	20241021	164500	29202959	1625	1625	1625	1625	0
159	20241021	164400	29202959	1625	1625	1625	1625	0
160	20241021	164300	29202959	1625	1625	1625	1625	0
161	20241021	164200	29202959	1625	1625	1625	1625	0
162	20241021	164100	29202959	1625	1625	1625	1625	0
163	20241021	164000	29202959	1625	1625	1625	1625	0
164	20241021	163900	29202959	1625	1625	1625	1625	0
165	20241021	163800	29202959	1625	1625	1625	1625	0
166	20241021	163700	29202959	1625	1625	1625	1625	0
167	20241021	163600	29202959	1625	1625	1625	1625	0
168	20241021	163500	29202959	1625	1625	1625	1625	0
169	20241021	163400	29202959	1625	1625	1625	1625	0
170	20241021	163300	29202959	1625	1625	1625	1625	0
171	20241021	163200	29202959	1625	1625	1625	1625	0
172	20241021	163100	29202959	1625	1625	1625	1625	0
173	20241021	163000	29202959	1625	1625	1625	1625	0
174	20241021	162900	29202959	1625	1625	1625	1625	0
175	20241021	162800	29202959	1625	1625	1625	1625	0
176	20241021	162700	29202959	1625	1625	1625	1625	0
177	20241021	162600	29202959	1625	1625	1625	1625	0
178	20241021	162500	29202959	1625	1625	1625	1625	0
179	20241021	162400	29202959	1625	1625	1625	1625	0
180	20241021	162300	29202959	1625	1625	1625	1625	0
181	20241021	162200	29202959	1625	1625	1625	1625	0
182	20241021	162100	29202959	1625	1625	1625	1625	3045
183	20241021	162000	29202959	1625	1625	1625	1625	0
184	20241021	161900	29202959	1625	1625	1625	1625	0
185	20241021	161800	29202959	1625	1625	1625	1625	0
186	20241021	161700	29202959	1625	1625	1625	1625	0
187	20241021	161600	29202959	1625	1625	1625	1625	0
188	20241021	161500	29202959	1625	1625	1625	1625	0
189	20241021	161400	29202959	1625	1625	1625	1625	0
190	20241021	161300	29202959	1625	1625	1625	1625	0
191	20241021	161200	29202959	1625	1625	1625	1625	0
192	20241021	161100	29202959	1625	1625	1625	1625	0
193	20241021	161000	29202959	1625	1625	1625	1625	0
194	20241021	160900	29202959	1625	1625	1625	1625	0
195	20241021	160800	29202959	1625	1625	1625	1625	0
196	20241021	160700	29202959	1625	1625	1625	1625	0
197	20241021	160600	29202959	1625	1625	1625	1625	0
198	20241021	160500	29202959	1625	1625	1625	1625	0
199	20241021	160400	29202959	1625	1625	1625	1625	0
200	20241021	160300	29202959	1625	1625	1625	1625	0
201	20241021	160200	29202959	1625	1625	1625	1625	0
202	20241021	160100	29202959	1625	1625	1625	1625	0
203	20241021	160000	29202959	1625	1625	1625	1625	0
204	20241021	155900	29202959	1625	1625	1625	1625	0
205	20241021	155800	29202959	1625	1625	1625	1625	0
206	20241021	155700	29202959	1625	1625	1625	1625	0
207	20241021	155600	29202959	1625	1625	1625	1625	0
208	20241021	155500	29202959	1625	1625	1625	1625	0
209	20241021	155400	29202959	1625	1625	1625	1625	0
210	20241021	155300	29202959	1625	1625	1625	1625	0
211	20241021	155200	29202959	1625	1625	1625	1625	0
212	20241021	155100	29202959	1625	1625	1625	1625	3045
213	20241021	155000	29202959	1625	1625	1625	1625	0
214	20241021	154900	29202959	1625	1625	1625	1625	0
215	20241021	154800	29202959	1625	1625	1625	1625	0
216	20241021	154700	29202959	1625	1625	1625	1625	0
217	20241021	154600	29202959	1625	1625	1625	1625	0
218	20241021	154500	29202959	1625	1625	1625	1625	0
219	20241021	154400	29202959	1625	1625	1625	1625	0
220	20241021	154300	29202959	1625	1625	1625	1625	0
221	20241021	154200	29202959	1625	1625	1625	1625	0
222	20241021	154100	29202959	1625	1625	1625	1625	0
223	20241021	154000	29202959	1625	1625	1625	1625	0
224	20241021	153900	29202959	1625	1625	1625	1625	0
225	20241021	153800	29202959	1625	1625	1625	1625	0
226	20241021	153700	29202959	1625	1625	1625	1625	0
227	20241021	153600	29202959	1625	1625	1625	1625	0
228	20241021	153500	29202959	1625	1625	1625	1625	0
229	20241021	153400	29202959	1625	1625	1625	1625	0
230	20241021	153300	29202959	1625	1625	1625	1625	0
231	20241021	153200	29202959	1625	1625	1625	1625	0
232	20241021	153100	29202959	1625	1625	1625	1625	0
233	20241021	153000	29202959	1625	1625	1625	1625	3045
234	20241021	152900	24254834	1624	1624	1624	1624	0
235	20241021	152800	24254834	1624	1624	1624	1624	0
236	20241021	152700	24254834	1624	1624	1624	1624	0
237	20241021	152600	24254834	1624	1624	1624	1624	0
238	20241021	152500	24254834	1624	1624	1624	1624	0
239	20241021	152400	24254834	1624	1624	1624	1624	0
240	20241021	152300	24254834	1624	1624	1624	1624	0
241	20241021	152200	24254834	1624	1624	1624	1624	0
242	20241021	152100	24254834	1624	1624	1624	1624	0
243	20241021	152000	24254834	1624	1624	1624	1624	0
244	20241021	151900	24254834	1624	1623	1624	1617	22
245	20241021	151800	24219137	1623	1618	1624	1616	18
246	20241021	151700	24189941	1620	1614	1620	1614	1500
247	20241021	151600	21765328	1611	1611	1611	1611	1
248	20241021	151500	21763717	1614	1612	1614	1612	2
249	20241021	151400	21760491	1615	1615	1615	1615	0
250	20241021	151300	21760491	1615	1615	1615	1615	0
251	20241021	151200	21760491	1615	1615	1615	1615	1
252	20241021	151100	21758876	1614	1614	1614	1614	0
253	20241021	151000	21758876	1614	1614	1614	1614	0
254	20241021	150900	21758876	1614	1614	1614	1614	0
255	20241021	150800	21758876	1614	1614	1614	1614	0
256	20241021	150700	21758876	1614	1614	1614	1614	301
257	20241021	150600	21273062	1614	1614	1614	1614	0
258	20241021	150500	21273062	1614	1611	1614	1611	2
259	20241021	150400	21269837	1614	1614	1614	1614	1
260	20241021	150300	21268223	1611	1611	1611	1611	0
261	20241021	150200	21268223	1611	1611	1611	1611	0
262	20241021	150100	21268223	1611	1612	1612	1611	2
263	20241021	150000	21265000	1614	1614	1614	1614	1
264	20241021	145900	21263386	1613	1614	1614	1613	2
265	20241021	145800	21260159	1615	1616	1616	1615	2
266	20241021	145700	21256928	1617	1615	1617	1615	490
267	20241021	145600	20465092	1615	1613	1615	1613	2280
268	20241021	145500	16785145	1613	1613	1613	1613	0
269	20241021	145400	16785145	1613	1613	1613	1613	2
270	20241021	145300	16781919	1609	1609	1609	1609	1
271	20241021	145200	16780310	1613	1613	1613	1613	0
272	20241021	145100	16780310	1613	1613	1613	1613	0
273	20241021	145000	16780310	1613	1613	1613	1613	54
274	20241021	144900	16693208	1613	1613	1613	1613	1
275	20241021	144800	16691595	1603	1603	1603	1603	0
276	20241021	144700	16691595	1603	1603	1603	1603	0
277	20241021	144600	16691595	1603	1609	1609	1603	10
278	20241021	144500	16675544	1613	1613	1613	1613	1
279	20241021	144400	16673931	1610	1610	1610	1610	0
280	20241021	144300	16673931	1610	1610	1610	1610	0
281	20241021	144200	16673931	1610	1610	1610	1610	1
282	20241021	144100	16672321	1612	1612	1612	1612	0
283	20241021	144000	16672321	1612	1612	1612	1612	0
284	20241021	143900	16672321	1612	1612	1612	1612	0
285	20241021	143800	16672321	1612	1612	1612	1612	0
286	20241021	143700	16672321	1612	1611	1612	1611	4
287	20241021	143600	16665874	1613	1612	1613	1612	1495
288	20241021	143500	14255686	1613	1613	1613	1613	0
289	20241021	143400	14255686	1613	1613	1613	1613	0
290	20241021	143300	14255686	1613	1613	1613	1613	0
291	20241021	143200	14255686	1613	1613	1613	1613	0
292	20241021	143100	14255686	1613	1613	1613	1613	0
293	20241021	143000	14255686	1613	1613	1613	1613	0
294	20241021	142900	14255686	1613	1613	1613	1613	0
295	20241021	142800	14255686	1613	1613	1613	1613	0
296	20241021	142700	14255686	1613	1613	1613	1613	0
297	20241021	142600	14255686	1613	1613	1613	1613	0
298	20241021	142500	14255686	1613	1613	1613	1613	0
299	20241021	142400	14255686	1613	1613	1613	1613	0
300	20241021	142300	14255686	1613	1613	1613	1613	0
301	20241021	142200	14255686	1613	1613	1613	1613	0
302	20241021	142100	14255686	1613	1613	1613	1613	0
303	20241021	142000	14255686	1613	1613	1613	1613	0
304	20241021	141900	14255686	1613	1613	1613	1613	0
305	20241021	141800	14255686	1613	1606	1613	1606	910
306	20241021	141700	12792437	1606	1606	1606	1606	2
307	20241021	141600	12789225	1606	1607	1607	1606	4
308	20241021	141500	12782798	1607	1607	1607	1607	2
309	20241021	141400	12779584	1608	1608	1608	1608	0
310	20241021	141300	12779584	1608	1608	1608	1608	1
311	20241021	141200	12777976	1600	1606	1606	1600	231
312	20241021	141100	12408058	1608	1608	1608	1608	0
313	20241021	141000	12408058	1608	1607	1608	1607	65
314	20241021	140900	12303602	1608	1608	1608	1608	8
315	20241021	140800	12290738	1612	1612	1612	1612	0
316	20241021	140700	12290738	1612	1609	1612	1609	6
317	20241021	140600	12281081	1612	1608	1612	1608	6
318	20241021	140500	12271429	1607	1607	1607	1607	0
319	20241021	140400	12271429	1607	1607	1607	1607	6
320	20241021	140300	12261787	1607	1607	1607	1607	2800
321	20241021	140200	7762187	1607	1607	1607	1607	120
322	20241021	140100	7569347	1607	1607	1607	1607	3
323	20241021	140000	7564526	1606	1606	1606	1606	59
324	20241021	135900	7469772	1606	1605	1606	1605	11
325	20241021	135800	7452116	1605	1605	1605	1605	0
326	20241021	135700	7452116	1605	1605	1605	1605	0
327	20241021	135600	7452116	1605	1605	1605	1605	0
328	20241021	135500	7452116	1605	1605	1605	1605	0
329	20241021	135400	7452116	1605	1605	1605	1605	0
330	20241021	135300	7452116	1605	1605	1605	1605	0
331	20241021	135200	7452116	1605	1605	1605	1605	0
332	20241021	135100	7452116	1605	1605	1605	1605	30
333	20241021	135000	7403966	1606	1606	1606	1606	0
334	20241021	134900	7403966	1606	1606	1606	1606	0
335	20241021	134800	7403966	1606	1606	1606	1606	0
336	20241021	134700	7403966	1606	1606	1606	1606	28
337	20241021	134600	7358998	1607	1607	1607	1607	0
338	20241021	134500	7358998	1607	1607	1607	1607	0
339	20241021	134400	7358998	1607	1607	1607	1607	0
340	20241021	134300	7358998	1607	1607	1607	1607	0
341	20241021	134200	7358998	1607	1607	1607	1607	1
342	20241021	134100	7357391	1607	1607	1607	1607	0
343	20241021	134000	7357391	1607	1607	1607	1607	0
344	20241021	133900	7357391	1607	1607	1607	1607	0
345	20241021	133800	7357391	1607	1607	1607	1607	0
346	20241021	133700	7357391	1607	1607	1607	1607	6
347	20241021	133600	7347749	1607	1607	1607	1607	0
348	20241021	133500	7347749	1607	1607	1607	1607	0
349	20241021	133400	7347749	1607	1607	1607	1607	0
350	20241021	133300	7347749	1607	1607	1607	1607	0
351	20241021	133200	7347749	1607	1607	1607	1607	0
352	20241021	133100	7347749	1607	1607	1607	1607	0
353	20241021	133000	7347749	1607	1607	1607	1607	0
354	20241021	132900	7347749	1607	1607	1607	1607	0
355	20241021	132800	7347749	1607	1607	1607	1607	0
356	20241021	132700	7347749	1607	1607	1607	1607	0
357	20241021	132600	7347749	1607	1607	1607	1607	0
358	20241021	132500	7347749	1607	1607	1607	1607	0
359	20241021	132400	7347749	1607	1607	1607	1607	1
360	20241021	132300	7346142	1607	1607	1607	1607	0
361	20241021	132200	7346142	1607	1607	1607	1607	0
362	20241021	132100	7346142	1607	1607	1607	1607	0
363	20241021	132000	7346142	1607	1607	1607	1607	0
364	20241021	131900	7346142	1607	1607	1607	1607	0
365	20241021	131800	7346142	1607	1607	1607	1607	0
366	20241021	131700	7346142	1607	1607	1607	1607	8
367	20241021	131600	7333286	1602	1602	1602	1602	0
368	20241021	131500	7333286	1602	1602	1602	1602	0
369	20241021	131400	7333286	1602	1602	1602	1602	0
370	20241021	131300	7333286	1602	1602	1602	1602	0
371	20241021	131200	7333286	1602	1602	1602	1602	0
372	20241021	131100	7333286	1602	1602	1602	1602	0
373	20241021	131000	7333286	1602	1602	1602	1602	0
374	20241021	130900	7333286	1602	1602	1602	1602	0
375	20241021	130800	7333286	1602	1603	1603	1602	1005
376	20241021	130700	5723217	1603	1603	1603	1603	0
377	20241021	130600	5723217	1603	1603	1603	1603	0
378	20241021	130500	5723217	1603	1606	1606	1603	157
379	20241021	130400	5471529	1607	1607	1607	1607	0
380	20241021	130300	5471529	1607	1606	1607	1606	11
381	20241021	130200	5453862	1605	1605	1605	1605	0
382	20241021	130100	5453862	1605	1605	1605	1605	0
383	20241021	130000	5453862	1605	1605	1605	1605	0
384	20241021	125900	5453862	1605	1605	1605	1605	0
385	20241021	125800	5453862	1605	1605	1605	1605	0
386	20241021	125700	5453862	1605	1605	1605	1605	0
387	20241021	125600	5453862	1605	1605	1605	1605	0
388	20241021	125500	5453862	1605	1605	1605	1605	0
389	20241021	125400	5453862	1605	1605	1605	1605	7
390	20241021	125300	5442627	1604	1604	1604	1604	20
391	20241021	125200	5410547	1605	1605	1605	1605	0
392	20241021	125100	5410547	1605	1605	1605	1605	0
393	20241021	125000	5410547	1605	1605	1605	1605	3
394	20241021	124900	5405732	1603	1613	1613	1603	271
395	20241021	124800	4970556	1613	1613	1613	1613	0
396	20241021	124700	4970556	1613	1613	1613	1613	0
397	20241021	124600	4970556	1613	1613	1613	1613	0
398	20241021	124500	4970556	1613	1613	1613	1613	0
399	20241021	124400	4970556	1613	1613	1613	1613	0
400	20241021	124300	4970556	1613	1613	1613	1613	0
401	20241021	124200	4970556	1613	1613	1613	1613	0
402	20241021	124100	4970556	1613	1613	1613	1613	0
403	20241021	124000	4970556	1613	1613	1613	1613	0
404	20241021	123900	4970556	1613	1613	1613	1613	10
405	20241021	123800	4954426	1613	1613	1613	1613	0
406	20241021	123700	4954426	1613	1613	1613	1613	0
407	20241021	123600	4954426	1613	1613	1613	1613	0
408	20241021	123500	4954426	1613	1613	1613	1613	0
409	20241021	123400	4954426	1613	1613	1613	1613	1
410	20241021	123300	4952813	1614	1614	1614	1614	0
411	20241021	123200	4952813	1614	1614	1614	1614	0
412	20241021	123100	4952813	1614	1614	1614	1614	0
413	20241021	123000	4952813	1614	1614	1614	1614	0
414	20241021	122900	4952813	1614	1614	1614	1614	0
415	20241021	122800	4952813	1614	1614	1614	1614	0
416	20241021	122700	4952813	1614	1614	1614	1614	0
417	20241021	122600	4952813	1614	1614	1614	1614	6
418	20241021	122500	4943129	1613	1613	1613	1613	0
419	20241021	122400	4943129	1613	1613	1613	1613	9
420	20241021	122300	4928612	1614	1613	1614	1613	43
421	20241021	122200	4859221	1614	1614	1614	1614	0
422	20241021	122100	4859221	1614	1614	1614	1614	0
423	20241021	122000	4859221	1614	1614	1614	1614	0
424	20241021	121900	4859221	1614	1614	1614	1614	0
425	20241021	121800	4859221	1614	1614	1614	1614	1
426	20241021	121700	4857607	1603	1603	1603	1603	0
427	20241021	121600	4857607	1603	1603	1603	1603	0
428	20241021	121500	4857607	1603	1613	1613	1603	188
429	20241021	121400	4555553	1614	1614	1614	1614	0
430	20241021	121300	4555553	1614	1614	1614	1614	0
431	20241021	121200	4555553	1614	1614	1614	1614	0
432	20241021	121100	4555553	1614	1614	1614	1614	0
433	20241021	121000	4555553	1614	1614	1614	1614	0
434	20241021	120900	4555553	1614	1614	1614	1614	0
435	20241021	120800	4555553	1614	1614	1614	1614	0
436	20241021	120700	4555553	1614	1614	1614	1614	0
437	20241021	120600	4555553	1614	1614	1614	1614	0
438	20241021	120500	4555553	1614	1614	1614	1614	0
439	20241021	120400	4555553	1614	1614	1614	1614	0
440	20241021	120300	4555553	1614	1614	1614	1614	0
441	20241021	120200	4555553	1614	1614	1614	1614	0
442	20241021	120100	4555553	1614	1614	1614	1614	0
443	20241021	120000	4555553	1614	1614	1614	1614	0
444	20241021	115900	4555553	1614	1614	1614	1614	0
445	20241021	115800	4555553	1614	1614	1614	1614	0
446	20241021	115700	4555553	1614	1614	1614	1614	0
447	20241021	115600	4555553	1614	1614	1614	1614	0
448	20241021	115500	4555553	1614	1614	1614	1614	0
449	20241021	115400	4555553	1614	1614	1614	1614	0
450	20241021	115300	4555553	1614	1614	1614	1614	1
451	20241021	115200	4553939	1614	1614	1614	1614	1
452	20241021	115100	4552325	1614	1614	1614	1614	0
453	20241021	115000	4552325	1614	1614	1614	1614	5
454	20241021	114900	4544255	1614	1614	1614	1614	0
455	20241021	114800	4544255	1614	1614	1614	1614	10
456	20241021	114700	4528115	1612	1612	1612	1612	0
457	20241021	114600	4528115	1612	1612	1612	1612	0
458	20241021	114500	4528115	1612	1609	1612	1609	25
459	20241021	114400	4487884	1609	1609	1609	1609	0
460	20241021	114300	4487884	1609	1609	1609	1609	0
461	20241021	114200	4487884	1609	1609	1609	1609	39
462	20241021	114100	4425133	1609	1610	1610	1609	7
463	20241021	114000	4413864	1611	1611	1611	1611	0
464	20241021	113900	4413864	1611	1611	1611	1611	0
465	20241021	113800	4413864	1611	1611	1611	1611	1
466	20241021	113700	4412253	1612	1613	1613	1612	6
467	20241021	113600	4402580	1614	1614	1614	1614	3
468	20241021	113500	4397738	1614	1614	1614	1614	0
469	20241021	113400	4397738	1614	1614	1614	1614	0
470	20241021	113300	4397738	1614	1614	1614	1614	0
471	20241021	113200	4397738	1614	1614	1614	1614	0
472	20241021	113100	4397738	1614	1614	1614	1614	2
473	20241021	113000	4394510	1613	1613	1613	1613	0
474	20241021	112900	4394510	1613	1613	1613	1613	0
475	20241021	112800	4394510	1613	1613	1613	1613	0
476	20241021	112700	4394510	1613	1613	1613	1613	0
477	20241021	112600	4394510	1613	1613	1613	1613	20
478	20241021	112500	4362250	1614	1614	1614	1614	0
479	20241021	112400	4362250	1614	1614	1614	1614	0
480	20241021	112300	4362250	1614	1614	1614	1614	0
481	20241021	112200	4362250	1614	1614	1614	1614	0
482	20241021	112100	4362250	1614	1614	1614	1614	0
483	20241021	112000	4362250	1614	1614	1614	1614	0
484	20241021	111900	4362250	1614	1614	1614	1614	0
485	20241021	111800	4362250	1614	1614	1614	1614	0
486	20241021	111700	4362250	1614	1614	1614	1614	0
487	20241021	111600	4362250	1614	1614	1614	1614	0
488	20241021	111500	4362250	1614	1614	1614	1614	0
489	20241021	111400	4362250	1614	1614	1614	1614	0
490	20241021	111300	4362250	1614	1614	1614	1614	0
491	20241021	111200	4362250	1614	1614	1614	1614	0
492	20241021	111100	4362250	1614	1614	1614	1614	5
493	20241021	111000	4354180	1614	1614	1614	1614	0
494	20241021	110900	4354180	1614	1614	1614	1614	0
495	20241021	110800	4354180	1614	1614	1614	1614	0
496	20241021	110700	4354180	1614	1614	1614	1614	0
497	20241021	110600	4354180	1614	1614	1614	1614	0
498	20241021	110500	4354180	1614	1614	1614	1614	0
499	20241021	110400	4354180	1614	1614	1614	1614	0
500	20241021	110300	4354180	1614	1614	1614	1614	0
501	20241021	110200	4354180	1614	1614	1614	1614	0
502	20241021	110100	4354180	1614	1614	1614	1614	0
503	20241021	110000	4354180	1614	1614	1614	1614	1
504	20241021	105900	4352566	1614	1614	1614	1614	3
505	20241021	105800	4347724	1613	1613	1613	1613	0
506	20241021	105700	4347724	1613	1613	1613	1613	0
507	20241021	105600	4347724	1613	1613	1613	1613	0
508	20241021	105500	4347724	1613	1613	1613	1613	5
509	20241021	105400	4339659	1613	1613	1613	1613	0
510	20241021	105300	4339659	1613	1613	1613	1613	0
511	20241021	105200	4339659	1613	1613	1613	1613	0
512	20241021	105100	4339659	1613	1613	1613	1613	60
513	20241021	105000	4242879	1614	1614	1614	1614	0
514	20241021	104900	4242879	1614	1614	1614	1614	0
515	20241021	104800	4242879	1614	1614	1614	1614	0
516	20241021	104700	4242879	1614	1614	1614	1614	0
517	20241021	104600	4242879	1614	1614	1614	1614	0
518	20241021	104500	4242879	1614	1614	1614	1614	0
519	20241021	104400	4242879	1614	1614	1614	1614	1
520	20241021	104300	4241265	1613	1613	1613	1613	0
521	20241021	104200	4241265	1613	1613	1613	1613	0
522	20241021	104100	4241265	1613	1613	1613	1613	0
523	20241021	104000	4241265	1613	1614	1614	1613	1087
524	20241021	103900	2486855	1614	1614	1614	1614	0
525	20241021	103800	2486855	1614	1614	1614	1614	0
526	20241021	103700	2486855	1614	1614	1614	1614	0
527	20241021	103600	2486855	1614	1614	1614	1614	0
528	20241021	103500	2486855	1614	1614	1614	1614	0
529	20241021	103400	2486855	1614	1614	1614	1614	0
530	20241021	103300	2486855	1614	1614	1614	1614	0
531	20241021	103200	2486855	1614	1614	1614	1614	0
532	20241021	103100	2486855	1614	1614	1614	1614	0
533	20241021	103000	2486855	1614	1614	1614	1614	193
534	20241021	102900	2175353	1614	1614	1614	1614	0
535	20241021	102800	2175353	1614	1614	1614	1614	0
536	20241021	102700	2175353	1614	1614	1614	1614	0
537	20241021	102600	2175353	1614	1614	1614	1614	0
538	20241021	102500	2175353	1614	1614	1614	1614	35
539	20241021	102400	2118863	1615	1615	1615	1615	0
540	20241021	102300	2118863	1615	1615	1615	1615	0
541	20241021	102200	2118863	1615	1615	1615	1615	288
542	20241021	102100	1653743	1616	1616	1616	1616	0
543	20241021	102000	1653743	1616	1616	1616	1616	0
544	20241021	101900	1653743	1616	1616	1616	1616	0
545	20241021	101800	1653743	1616	1616	1616	1616	1
546	20241021	101700	1652127	1615	1615	1615	1615	12
547	20241021	101600	1632747	1615	1615	1615	1615	0
548	20241021	101500	1632747	1615	1615	1615	1615	0
549	20241021	101400	1632747	1615	1615	1615	1615	1
550	20241021	101300	1631132	1613	1613	1613	1613	0
551	20241021	101200	1631132	1613	1614	1614	1613	336
552	20241021	101100	1089162	1614	1614	1614	1614	0
553	20241021	101000	1089162	1614	1614	1614	1614	0
554	20241021	100900	1089162	1614	1614	1614	1614	0
555	20241021	100800	1089162	1614	1614	1614	1614	2
556	20241021	100700	1085934	1614	1614	1614	1614	6
557	20241021	100600	1076250	1614	1614	1614	1614	0
558	20241021	100500	1076250	1614	1614	1614	1614	0
559	20241021	100400	1076250	1614	1614	1614	1614	0
560	20241021	100300	1076250	1614	1614	1614	1614	11
561	20241021	100200	1058496	1614	1614	1614	1614	0
562	20241021	100100	1058496	1614	1614	1614	1614	0
563	20241021	100000	1058496	1614	1615	1615	1614	11
564	20241021	095900	1040732	1614	1615	1615	1614	9
565	20241021	095800	1026198	1614	1615	1615	1614	6
566	20241021	095700	1016512	1614	1614	1614	1614	2
567	20241021	095600	1013284	1614	1614	1614	1614	22
568	20241021	095500	977776	1615	1615	1615	1615	2
569	20241021	095400	974546	1615	1615	1615	1615	31
570	20241021	095300	924481	1603	1603	1603	1603	0
571	20241021	095200	924481	1603	1615	1615	1603	11
572	20241021	095100	906728	1615	1615	1615	1615	20
573	20241021	095000	874428	1615	1615	1615	1615	0
574	20241021	094900	874428	1615	1615	1615	1615	4
575	20241021	094800	867968	1615	1615	1615	1615	0
576	20241021	094700	867968	1615	1615	1615	1615	0
577	20241021	094600	867968	1615	1615	1615	1615	2
578	20241021	094500	864738	1601	1616	1616	1601	111
579	20241021	094400	686877	1616	1616	1616	1616	0
580	20241021	094300	686877	1616	1616	1616	1616	0
581	20241021	094200	686877	1616	1616	1616	1616	8
582	20241021	094100	673949	1616	1616	1616	1616	10
583	20241021	094000	657789	1616	1616	1616	1616	0
584	20241021	093900	657789	1616	1616	1616	1616	0
585	20241021	093800	657789	1616	1616	1616	1616	10
586	20241021	093700	641629	1616	1616	1616	1616	0
587	20241021	093600	641629	1616	1616	1616	1616	0
588	20241021	093500	641629	1616	1616	1616	1616	1
589	20241021	093400	640013	1596	1596	1596	1596	14
590	20241021	093300	617669	1617	1617	1617	1617	0
591	20241021	093200	617669	1617	1617	1617	1617	0
592	20241021	093100	617669	1617	1617	1617	1617	0
593	20241021	093000	617669	1617	1617	1617	1617	0
594	20241021	092900	617669	1617	1617	1617	1617	0
595	20241021	092800	617669	1617	1617	1617	1617	0
596	20241021	092700	617669	1617	1617	1617	1617	0
597	20241021	092600	617669	1617	1617	1617	1617	0
598	20241021	092500	617669	1617	1617	1617	1617	0
599	20241021	092400	617669	1617	1617	1617	1617	0
600	20241021	092300	617669	1617	1617	1617	1617	20
601	20241021	092200	585329	1617	1617	1617	1617	35
602	20241021	092100	528734	1617	1617	1617	1617	0
603	20241021	092000	528734	1617	1617	1617	1617	0
604	20241021	091900	528734	1617	1617	1617	1617	10
605	20241021	091800	512564	1617	1617	1617	1617	0
606	20241021	091700	512564	1617	1617	1617	1617	0
607	20241021	091600	512564	1617	1617	1617	1617	30
608	20241021	091500	464054	1617	1617	1617	1617	0
609	20241021	091400	464054	1617	1617	1617	1617	2
610	20241021	091300	460820	1595	1595	1595	1595	0
611	20241021	091200	460820	1595	1595	1595	1595	0
612	20241021	091100	460820	1595	1595	1595	1595	0
613	20241021	091000	460820	1595	1595	1595	1595	0
614	20241021	090900	460820	1595	1595	1595	1595	25
615	20241021	090800	420945	1617	1617	1617	1617	1
616	20241021	090700	419328	1595	1595	1595	1595	0
617	20241021	090600	419328	1595	1595	1595	1595	4
618	20241021	090500	412948	1595	1595	1595	1595	2
619	20241021	090400	409758	1618	1618	1618	1618	0
620	20241021	090300	409758	1618	1618	1618	1618	0
621	20241021	090200	409758	1618	1618	1618	1618	1
622	20241021	090100	408140	1600	1600	1600	1600	46
623	20241021	090000	334540	1620	1600	1620	1600	209