KissMeData/063440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194300	76690837	1372	1372	1372	1372	226
3	20241021	194200	76690837	1372	1372	1372	1372	0
4	20241021	194100	76690837	1372	1372	1372	1372	0
5	20241021	194000	76690837	1372	1372	1372	1372	0
6	20241021	193900	76690837	1372	1372	1372	1372	0
7	20241021	193800	76690837	1372	1372	1372	1372	0
8	20241021	193700	76690837	1372	1372	1372	1372	0
9	20241021	193600	76690837	1372	1372	1372	1372	0
10	20241021	193500	76690837	1372	1372	1372	1372	0
11	20241021	193400	76690837	1372	1372	1372	1372	0
12	20241021	193300	76690837	1372	1372	1372	1372	0
13	20241021	193200	76690837	1372	1372	1372	1372	0
14	20241021	193100	76690837	1372	1372	1372	1372	0
15	20241021	193000	76690837	1372	1372	1372	1372	0
16	20241021	192900	76690837	1372	1372	1372	1372	0
17	20241021	192800	76690837	1372	1372	1372	1372	0
18	20241021	192700	76690837	1372	1372	1372	1372	0
19	20241021	192600	76690837	1372	1372	1372	1372	0
20	20241021	192500	76690837	1372	1372	1372	1372	0
21	20241021	192400	76690837	1372	1372	1372	1372	0
22	20241021	192300	76690837	1372	1372	1372	1372	0
23	20241021	192200	76690837	1372	1372	1372	1372	0
24	20241021	192100	76690837	1372	1372	1372	1372	0
25	20241021	192000	76690837	1372	1372	1372	1372	0
26	20241021	191900	76690837	1372	1372	1372	1372	0
27	20241021	191800	76690837	1372	1372	1372	1372	0
28	20241021	191700	76690837	1372	1372	1372	1372	0
29	20241021	191600	76690837	1372	1372	1372	1372	0
30	20241021	191500	76690837	1372	1372	1372	1372	0
31	20241021	191400	76690837	1372	1372	1372	1372	0
32	20241021	191300	76690837	1372	1372	1372	1372	226
33	20241021	191200	76690837	1372	1372	1372	1372	0
34	20241021	191100	76690837	1372	1372	1372	1372	0
35	20241021	191000	76690837	1372	1372	1372	1372	0
36	20241021	190900	76690837	1372	1372	1372	1372	0
37	20241021	190800	76690837	1372	1372	1372	1372	0
38	20241021	190700	76690837	1372	1372	1372	1372	0
39	20241021	190600	76690837	1372	1372	1372	1372	0
40	20241021	190500	76690837	1372	1372	1372	1372	0
41	20241021	190400	76690837	1372	1372	1372	1372	0
42	20241021	190300	76690837	1372	1372	1372	1372	0
43	20241021	190200	76690837	1372	1372	1372	1372	0
44	20241021	190100	76690837	1372	1372	1372	1372	0
45	20241021	190000	76690837	1372	1372	1372	1372	0
46	20241021	185900	76690837	1372	1372	1372	1372	0
47	20241021	185800	76690837	1372	1372	1372	1372	0
48	20241021	185700	76690837	1372	1372	1372	1372	0
49	20241021	185600	76690837	1372	1372	1372	1372	0
50	20241021	185500	76690837	1372	1372	1372	1372	0
51	20241021	185400	76690837	1372	1372	1372	1372	0
52	20241021	185300	76690837	1372	1372	1372	1372	0
53	20241021	185200	76690837	1372	1372	1372	1372	0
54	20241021	185100	76690837	1372	1372	1372	1372	0
55	20241021	185000	76690837	1372	1372	1372	1372	0
56	20241021	184900	76690837	1372	1372	1372	1372	0
57	20241021	184800	76690837	1372	1372	1372	1372	0
58	20241021	184700	76690837	1372	1372	1372	1372	0
59	20241021	184600	76690837	1372	1372	1372	1372	0
60	20241021	184500	76690837	1372	1372	1372	1372	0
61	20241021	184400	76690837	1372	1372	1372	1372	0
62	20241021	184300	76690837	1372	1372	1372	1372	226
63	20241021	184200	76690837	1372	1372	1372	1372	0
64	20241021	184100	76690837	1372	1372	1372	1372	0
65	20241021	184000	76690837	1372	1372	1372	1372	0
66	20241021	183900	76690837	1372	1372	1372	1372	0
67	20241021	183800	76690837	1372	1372	1372	1372	0
68	20241021	183700	76690837	1372	1372	1372	1372	0
69	20241021	183600	76690837	1372	1372	1372	1372	0
70	20241021	183500	76690837	1372	1372	1372	1372	0
71	20241021	183400	76690837	1372	1372	1372	1372	0
72	20241021	183300	76690837	1372	1372	1372	1372	0
73	20241021	183200	76690837	1372	1372	1372	1372	0
74	20241021	183100	76690837	1372	1372	1372	1372	0
75	20241021	183000	76690837	1372	1372	1372	1372	0
76	20241021	182900	76690837	1372	1372	1372	1372	0
77	20241021	182800	76690837	1372	1372	1372	1372	0
78	20241021	182700	76690837	1372	1372	1372	1372	0
79	20241021	182600	76690837	1372	1372	1372	1372	0
80	20241021	182500	76690837	1372	1372	1372	1372	0
81	20241021	182400	76690837	1372	1372	1372	1372	0
82	20241021	182300	76690837	1372	1372	1372	1372	0
83	20241021	182200	76690837	1372	1372	1372	1372	0
84	20241021	182100	76690837	1372	1372	1372	1372	0
85	20241021	182000	76690837	1372	1372	1372	1372	0
86	20241021	181900	76690837	1372	1372	1372	1372	0
87	20241021	181800	76690837	1372	1372	1372	1372	0
88	20241021	181700	76690837	1372	1372	1372	1372	0
89	20241021	181600	76690837	1372	1372	1372	1372	0
90	20241021	181500	76690837	1372	1372	1372	1372	0
91	20241021	181400	76690837	1372	1372	1372	1372	0
92	20241021	181300	76690837	1372	1372	1372	1372	226
93	20241021	181200	76690837	1372	1372	1372	1372	0
94	20241021	181100	76690837	1372	1372	1372	1372	0
95	20241021	181000	76690837	1372	1372	1372	1372	0
96	20241021	180900	76690837	1372	1372	1372	1372	0
97	20241021	180800	76690837	1372	1372	1372	1372	0
98	20241021	180700	76690837	1372	1372	1372	1372	0
99	20241021	180600	76690837	1372	1372	1372	1372	0
100	20241021	180500	76690837	1372	1372	1372	1372	0
101	20241021	180400	76690837	1372	1372	1372	1372	0
102	20241021	180300	76690837	1372	1372	1372	1372	0
103	20241021	180200	76690837	1372	1372	1372	1372	0
104	20241021	180100	76690837	1372	1372	1372	1372	0
105	20241021	180000	76690837	1372	1372	1372	1372	0
106	20241021	175900	76690837	1372	1372	1372	1372	0
107	20241021	175800	76690837	1372	1372	1372	1372	0
108	20241021	175700	76690837	1372	1372	1372	1372	0
109	20241021	175600	76690837	1372	1372	1372	1372	0
110	20241021	175500	76690837	1372	1372	1372	1372	0
111	20241021	175400	76690837	1372	1372	1372	1372	0
112	20241021	175300	76690837	1372	1372	1372	1372	0
113	20241021	175200	76690837	1372	1372	1372	1372	0
114	20241021	175100	76690837	1372	1372	1372	1372	0
115	20241021	175000	76690837	1372	1372	1372	1372	0
116	20241021	174900	76690837	1372	1372	1372	1372	0
117	20241021	174800	76690837	1372	1372	1372	1372	0
118	20241021	174700	76690837	1372	1372	1372	1372	0
119	20241021	174600	76690837	1372	1372	1372	1372	0
120	20241021	174500	76690837	1372	1372	1372	1372	0
121	20241021	174400	76690837	1372	1372	1372	1372	0
122	20241021	174300	76690837	1372	1372	1372	1372	226
123	20241021	174200	76690837	1372	1372	1372	1372	0
124	20241021	174100	76690837	1372	1372	1372	1372	0
125	20241021	174000	76690837	1372	1372	1372	1372	0
126	20241021	173900	76690837	1372	1372	1372	1372	0
127	20241021	173800	76690837	1372	1372	1372	1372	0
128	20241021	173700	76690837	1372	1372	1372	1372	0
129	20241021	173600	76690837	1372	1372	1372	1372	0
130	20241021	173500	76690837	1372	1372	1372	1372	0
131	20241021	173400	76690837	1372	1372	1372	1372	0
132	20241021	173300	76690837	1372	1372	1372	1372	0
133	20241021	173200	76690837	1372	1372	1372	1372	0
134	20241021	173100	76690837	1372	1372	1372	1372	0
135	20241021	173000	76690837	1372	1372	1372	1372	0
136	20241021	172900	76690837	1372	1372	1372	1372	0
137	20241021	172800	76690837	1372	1372	1372	1372	0
138	20241021	172700	76690837	1372	1372	1372	1372	0
139	20241021	172600	76690837	1372	1372	1372	1372	0
140	20241021	172500	76690837	1372	1372	1372	1372	0
141	20241021	172400	76690837	1372	1372	1372	1372	0
142	20241021	172300	76690837	1372	1372	1372	1372	0
143	20241021	172200	76690837	1372	1372	1372	1372	0
144	20241021	172100	76690837	1372	1372	1372	1372	0
145	20241021	172000	76690837	1372	1372	1372	1372	0
146	20241021	171900	76690837	1372	1372	1372	1372	0
147	20241021	171800	76690837	1372	1372	1372	1372	0
148	20241021	171700	76690837	1372	1372	1372	1372	0
149	20241021	171600	76690837	1372	1372	1372	1372	0
150	20241021	171500	76690837	1372	1372	1372	1372	0
151	20241021	171400	76690837	1372	1372	1372	1372	0
152	20241021	171300	76690837	1372	1372	1372	1372	226
153	20241021	171200	76690837	1372	1372	1372	1372	0
154	20241021	171100	76690837	1372	1372	1372	1372	0
155	20241021	171000	76690837	1372	1372	1372	1372	0
156	20241021	170900	76690837	1372	1372	1372	1372	0
157	20241021	170800	76690837	1372	1372	1372	1372	0
158	20241021	170700	76690837	1372	1372	1372	1372	0
159	20241021	170600	76690837	1372	1372	1372	1372	0
160	20241021	170500	76690837	1372	1372	1372	1372	0
161	20241021	170400	76690837	1372	1372	1372	1372	0
162	20241021	170300	76690837	1372	1372	1372	1372	0
163	20241021	170200	76690837	1372	1372	1372	1372	0
164	20241021	170100	76690837	1372	1372	1372	1372	0
165	20241021	170000	76690837	1372	1372	1372	1372	0
166	20241021	165900	76690837	1372	1372	1372	1372	0
167	20241021	165800	76690837	1372	1372	1372	1372	0
168	20241021	165700	76690837	1372	1372	1372	1372	0
169	20241021	165600	76690837	1372	1372	1372	1372	0
170	20241021	165500	76690837	1372	1372	1372	1372	0
171	20241021	165400	76690837	1372	1372	1372	1372	0
172	20241021	165300	76690837	1372	1372	1372	1372	0
173	20241021	165200	76690837	1372	1372	1372	1372	0
174	20241021	165100	76690837	1372	1372	1372	1372	0
175	20241021	165000	76690837	1372	1372	1372	1372	0
176	20241021	164900	76690837	1372	1372	1372	1372	0
177	20241021	164800	76690837	1372	1372	1372	1372	0
178	20241021	164700	76690837	1372	1372	1372	1372	0
179	20241021	164600	76690837	1372	1372	1372	1372	0
180	20241021	164500	76690837	1372	1372	1372	1372	0
181	20241021	164400	76690837	1372	1372	1372	1372	0
182	20241021	164300	76690837	1372	1372	1372	1372	226
183	20241021	164200	76690837	1372	1372	1372	1372	0
184	20241021	164100	76690837	1372	1372	1372	1372	0
185	20241021	164000	76690837	1372	1372	1372	1372	0
186	20241021	163900	76690837	1372	1372	1372	1372	0
187	20241021	163800	76690837	1372	1372	1372	1372	0
188	20241021	163700	76690837	1372	1372	1372	1372	0
189	20241021	163600	76690837	1372	1372	1372	1372	0
190	20241021	163500	76690837	1372	1372	1372	1372	0
191	20241021	163400	76690837	1372	1372	1372	1372	0
192	20241021	163300	76690837	1372	1372	1372	1372	0
193	20241021	163200	76690837	1372	1372	1372	1372	0
194	20241021	163100	76690837	1372	1372	1372	1372	0
195	20241021	163000	76690837	1372	1372	1372	1372	0
196	20241021	162900	76690837	1372	1372	1372	1372	0
197	20241021	162800	76690837	1372	1372	1372	1372	0
198	20241021	162700	76690837	1372	1372	1372	1372	0
199	20241021	162600	76690837	1372	1372	1372	1372	0
200	20241021	162500	76690837	1372	1372	1372	1372	0
201	20241021	162400	76690837	1372	1372	1372	1372	0
202	20241021	162300	76690837	1372	1372	1372	1372	0
203	20241021	162200	76690837	1372	1372	1372	1372	0
204	20241021	162100	76690837	1372	1372	1372	1372	0
205	20241021	162000	76690837	1372	1372	1372	1372	0
206	20241021	161900	76690837	1372	1372	1372	1372	0
207	20241021	161800	76690837	1372	1372	1372	1372	0
208	20241021	161700	76690837	1372	1372	1372	1372	0
209	20241021	161600	76690837	1372	1372	1372	1372	0
210	20241021	161500	76690837	1372	1372	1372	1372	0
211	20241021	161400	76690837	1372	1372	1372	1372	0
212	20241021	161300	76690837	1372	1372	1372	1372	226
213	20241021	161200	76690837	1372	1372	1372	1372	0
214	20241021	161100	76690837	1372	1372	1372	1372	0
215	20241021	161000	76690837	1372	1372	1372	1372	0
216	20241021	160900	76690837	1372	1372	1372	1372	0
217	20241021	160800	76690837	1372	1372	1372	1372	0
218	20241021	160700	76690837	1372	1372	1372	1372	0
219	20241021	160600	76690837	1372	1372	1372	1372	0
220	20241021	160500	76690837	1372	1372	1372	1372	0
221	20241021	160400	76690837	1372	1372	1372	1372	0
222	20241021	160300	76690837	1372	1372	1372	1372	0
223	20241021	160200	76690837	1372	1372	1372	1372	0
224	20241021	160100	76690837	1372	1372	1372	1372	0
225	20241021	160000	76690837	1372	1372	1372	1372	0
226	20241021	155900	76690837	1372	1372	1372	1372	0
227	20241021	155800	76690837	1372	1372	1372	1372	0
228	20241021	155700	76690837	1372	1372	1372	1372	0
229	20241021	155600	76690837	1372	1372	1372	1372	0
230	20241021	155500	76690837	1372	1372	1372	1372	0
231	20241021	155400	76690837	1372	1372	1372	1372	0
232	20241021	155300	76690837	1372	1372	1372	1372	0
233	20241021	155200	76690837	1372	1372	1372	1372	0
234	20241021	155100	76690837	1372	1372	1372	1372	0
235	20241021	155000	76690837	1372	1372	1372	1372	0
236	20241021	154900	76690837	1372	1372	1372	1372	0
237	20241021	154800	76690837	1372	1372	1372	1372	0
238	20241021	154700	76690837	1372	1372	1372	1372	0
239	20241021	154600	76690837	1372	1372	1372	1372	0
240	20241021	154500	76690837	1372	1372	1372	1372	0
241	20241021	154400	76690837	1372	1372	1372	1372	0
242	20241021	154300	76690837	1372	1372	1372	1372	226
243	20241021	154200	76690837	1372	1372	1372	1372	0
244	20241021	154100	76690837	1372	1372	1372	1372	0
245	20241021	154000	76690837	1372	1372	1372	1372	0
246	20241021	153900	76690837	1372	1372	1372	1372	0
247	20241021	153800	76690837	1372	1372	1372	1372	0
248	20241021	153700	76690837	1372	1372	1372	1372	0
249	20241021	153600	76690837	1372	1372	1372	1372	0
250	20241021	153500	76690837	1372	1372	1372	1372	0
251	20241021	153400	76690837	1372	1372	1372	1372	0
252	20241021	153300	76690837	1372	1372	1372	1372	0
253	20241021	153200	76690837	1372	1372	1372	1372	0
254	20241021	153100	76690837	1372	1372	1372	1372	0
255	20241021	153000	76690837	1372	1372	1372	1372	226
256	20241021	152900	76380765	1367	1367	1367	1367	0
257	20241021	152800	76380765	1367	1367	1367	1367	0
258	20241021	152700	76380765	1367	1367	1367	1367	0
259	20241021	152600	76380765	1367	1367	1367	1367	0
260	20241021	152500	76380765	1367	1367	1367	1367	0
261	20241021	152400	76380765	1367	1367	1367	1367	0
262	20241021	152300	76380765	1367	1367	1367	1367	0
263	20241021	152200	76380765	1367	1367	1367	1367	0
264	20241021	152100	76380765	1367	1367	1367	1367	0
265	20241021	152000	76380765	1367	1367	1367	1367	0
266	20241021	151900	76380765	1367	1359	1367	1359	55
267	20241021	151800	76306012	1367	1367	1367	1367	7
268	20241021	151700	76296443	1367	1367	1367	1367	1
269	20241021	151600	76295076	1367	1367	1367	1367	0
270	20241021	151500	76295076	1367	1367	1367	1367	9
271	20241021	151400	76282773	1369	1369	1369	1369	0
272	20241021	151300	76282773	1369	1369	1369	1369	0
273	20241021	151200	76282773	1369	1369	1369	1369	0
274	20241021	151100	76282773	1369	1369	1369	1369	19
275	20241021	151000	76256762	1369	1369	1369	1369	0
276	20241021	150900	76256762	1369	1369	1369	1369	0
277	20241021	150800	76256762	1369	1369	1369	1369	0
278	20241021	150700	76256762	1369	1369	1369	1369	0
279	20241021	150600	76256762	1369	1369	1369	1369	0
280	20241021	150500	76256762	1369	1369	1369	1369	0
281	20241021	150400	76256762	1369	1369	1369	1369	1
282	20241021	150300	76255393	1360	1360	1360	1360	0
283	20241021	150200	76255393	1360	1369	1369	1360	232
284	20241021	150100	75939861	1360	1360	1360	1360	0
285	20241021	150000	75939861	1360	1360	1360	1360	0
286	20241021	145900	75939861	1360	1370	1370	1360	1631
287	20241021	145800	73719779	1371	1371	1371	1371	0
288	20241021	145700	73719779	1371	1371	1371	1371	0
289	20241021	145600	73719779	1371	1371	1371	1371	0
290	20241021	145500	73719779	1371	1371	1371	1371	0
291	20241021	145400	73719779	1371	1368	1371	1362	101
292	20241021	145300	73582190	1370	1370	1370	1370	0
293	20241021	145200	73582190	1370	1370	1370	1370	0
294	20241021	145100	73582190	1370	1368	1370	1368	60
295	20241021	145000	73500090	1370	1370	1370	1370	0
296	20241021	144900	73500090	1370	1370	1370	1370	0
297	20241021	144800	73500090	1370	1369	1370	1369	1000
298	20241021	144700	72130098	1368	1363	1368	1363	2447
299	20241021	144600	68783129	1363	1363	1363	1363	0
300	20241021	144500	68783129	1363	1363	1363	1363	0
301	20241021	144400	68783129	1363	1363	1363	1363	0
302	20241021	144300	68783129	1363	1363	1363	1363	257
303	20241021	144200	68432838	1367	1367	1367	1367	0
304	20241021	144100	68432838	1367	1367	1367	1367	0
305	20241021	144000	68432838	1367	1367	1367	1367	0
306	20241021	143900	68432838	1367	1367	1367	1367	0
307	20241021	143800	68432838	1367	1367	1367	1367	0
308	20241021	143700	68432838	1367	1367	1367	1367	0
309	20241021	143600	68432838	1367	1367	1367	1367	0
310	20241021	143500	68432838	1367	1367	1367	1367	0
311	20241021	143400	68432838	1367	1367	1367	1367	0
312	20241021	143300	68432838	1367	1367	1367	1367	0
313	20241021	143200	68432838	1367	1367	1367	1367	0
314	20241021	143100	68432838	1367	1367	1367	1367	0
315	20241021	143000	68432838	1367	1367	1367	1367	1
316	20241021	142900	68431471	1362	1362	1362	1362	0
317	20241021	142800	68431471	1362	1362	1362	1362	0
318	20241021	142700	68431471	1362	1362	1362	1362	0
319	20241021	142600	68431471	1362	1362	1362	1362	21
320	20241021	142500	68402869	1362	1363	1363	1362	328
321	20241021	142400	67956121	1365	1365	1365	1365	0
322	20241021	142300	67956121	1365	1365	1365	1365	0
323	20241021	142200	67956121	1365	1365	1365	1365	0
324	20241021	142100	67956121	1365	1365	1365	1365	0
325	20241021	142000	67956121	1365	1365	1365	1365	0
326	20241021	141900	67956121	1365	1365	1365	1365	1
327	20241021	141800	67954756	1365	1365	1365	1365	40
328	20241021	141700	67900156	1365	1365	1365	1365	0
329	20241021	141600	67900156	1365	1365	1365	1365	1
330	20241021	141500	67898791	1361	1361	1361	1361	0
331	20241021	141400	67898791	1361	1363	1363	1361	496
332	20241021	141300	67223555	1364	1364	1364	1364	207
333	20241021	141200	66941207	1367	1367	1367	1367	0
334	20241021	141100	66941207	1367	1367	1367	1367	0
335	20241021	141000	66941207	1367	1367	1367	1367	500
336	20241021	140900	66257707	1367	1367	1367	1367	0
337	20241021	140800	66257707	1367	1367	1367	1367	0
338	20241021	140700	66257707	1367	1367	1367	1367	0
339	20241021	140600	66257707	1367	1367	1367	1367	0
340	20241021	140500	66257707	1367	1367	1367	1367	0
341	20241021	140400	66257707	1367	1367	1367	1367	0
342	20241021	140300	66257707	1367	1367	1367	1367	0
343	20241021	140200	66257707	1367	1367	1367	1367	0
344	20241021	140100	66257707	1367	1367	1367	1367	0
345	20241021	140000	66257707	1367	1367	1367	1367	185
346	20241021	135900	66004812	1367	1367	1367	1367	0
347	20241021	135800	66004812	1367	1367	1367	1367	0
348	20241021	135700	66004812	1367	1367	1367	1367	0
349	20241021	135600	66004812	1367	1367	1367	1367	0
350	20241021	135500	66004812	1367	1367	1367	1367	0
351	20241021	135400	66004812	1367	1367	1367	1367	1
352	20241021	135300	66003445	1365	1365	1365	1365	0
353	20241021	135200	66003445	1365	1365	1365	1365	0
354	20241021	135100	66003445	1365	1365	1365	1365	98
355	20241021	135000	65869675	1368	1368	1368	1368	0
356	20241021	134900	65869675	1368	1368	1368	1368	8
357	20241021	134800	65858731	1368	1368	1368	1368	0
358	20241021	134700	65858731	1368	1368	1368	1368	0
359	20241021	134600	65858731	1368	1368	1368	1368	0
360	20241021	134500	65858731	1368	1368	1368	1368	0
361	20241021	134400	65858731	1368	1368	1368	1368	0
362	20241021	134300	65858731	1368	1368	1368	1368	69
363	20241021	134200	65764339	1368	1368	1368	1368	0
364	20241021	134100	65764339	1368	1368	1368	1368	0
365	20241021	134000	65764339	1368	1368	1368	1368	74
366	20241021	133900	65663107	1366	1366	1366	1366	0
367	20241021	133800	65663107	1366	1366	1366	1366	0
368	20241021	133700	65663107	1366	1366	1366	1366	0
369	20241021	133600	65663107	1366	1366	1366	1366	0
370	20241021	133500	65663107	1366	1366	1366	1366	0
371	20241021	133400	65663107	1366	1366	1366	1366	0
372	20241021	133300	65663107	1366	1366	1366	1366	17
373	20241021	133200	65639885	1366	1366	1366	1366	0
374	20241021	133100	65639885	1366	1366	1366	1366	0
375	20241021	133000	65639885	1366	1366	1366	1366	1
376	20241021	132900	65638519	1366	1366	1366	1366	2000
377	20241021	132800	62906519	1366	1366	1366	1366	0
378	20241021	132700	62906519	1366	1366	1366	1366	0
379	20241021	132600	62906519	1366	1366	1366	1366	0
380	20241021	132500	62906519	1366	1366	1366	1366	0
381	20241021	132400	62906519	1366	1366	1366	1366	0
382	20241021	132300	62906519	1366	1366	1366	1366	0
383	20241021	132200	62906519	1366	1366	1366	1366	0
384	20241021	132100	62906519	1366	1366	1366	1366	0
385	20241021	132000	62906519	1366	1366	1366	1366	700
386	20241021	131900	61950319	1365	1365	1365	1365	0
387	20241021	131800	61950319	1365	1365	1365	1365	0
388	20241021	131700	61950319	1365	1365	1365	1365	3
389	20241021	131600	61946224	1366	1366	1366	1366	0
390	20241021	131500	61946224	1366	1366	1366	1366	0
391	20241021	131400	61946224	1366	1366	1366	1366	0
392	20241021	131300	61946224	1366	1366	1366	1366	0
393	20241021	131200	61946224	1366	1366	1366	1366	0
394	20241021	131100	61946224	1366	1366	1366	1366	0
395	20241021	131000	61946224	1366	1366	1366	1366	0
396	20241021	130900	61946224	1366	1366	1366	1366	0
397	20241021	130800	61946224	1366	1366	1366	1366	3
398	20241021	130700	61942126	1366	1366	1366	1366	0
399	20241021	130600	61942126	1366	1366	1366	1366	0
400	20241021	130500	61942126	1366	1366	1366	1366	0
401	20241021	130400	61942126	1366	1366	1366	1366	72
402	20241021	130300	61843774	1366	1366	1366	1366	0
403	20241021	130200	61843774	1366	1366	1366	1366	0
404	20241021	130100	61843774	1366	1366	1366	1366	8
405	20241021	130000	61832846	1366	1366	1366	1366	0
406	20241021	125900	61832846	1366	1366	1366	1366	0
407	20241021	125800	61832846	1366	1366	1366	1366	0
408	20241021	125700	61832846	1366	1366	1366	1366	0
409	20241021	125600	61832846	1366	1366	1366	1366	0
410	20241021	125500	61832846	1366	1366	1366	1366	0
411	20241021	125400	61832846	1366	1366	1366	1366	0
412	20241021	125300	61832846	1366	1366	1366	1366	0
413	20241021	125200	61832846	1366	1366	1366	1366	0
414	20241021	125100	61832846	1366	1366	1366	1366	0
415	20241021	125000	61832846	1366	1366	1366	1366	0
416	20241021	124900	61832846	1366	1366	1366	1366	0
417	20241021	124800	61832846	1366	1366	1366	1366	0
418	20241021	124700	61832846	1366	1366	1366	1366	0
419	20241021	124600	61832846	1366	1366	1366	1366	0
420	20241021	124500	61832846	1366	1366	1366	1366	0
421	20241021	124400	61832846	1366	1366	1366	1366	0
422	20241021	124300	61832846	1366	1366	1366	1366	0
423	20241021	124200	61832846	1366	1366	1366	1366	3
424	20241021	124100	61828748	1366	1366	1366	1366	0
425	20241021	124000	61828748	1366	1366	1366	1366	0
426	20241021	123900	61828748	1366	1366	1366	1366	0
427	20241021	123800	61828748	1366	1366	1366	1366	0
428	20241021	123700	61828748	1366	1366	1366	1366	0
429	20241021	123600	61828748	1366	1366	1366	1366	0
430	20241021	123500	61828748	1366	1366	1366	1366	0
431	20241021	123400	61828748	1366	1366	1366	1366	0
432	20241021	123300	61828748	1366	1366	1366	1366	1
433	20241021	123200	61827382	1365	1365	1365	1365	0
434	20241021	123100	61827382	1365	1365	1365	1365	1
435	20241021	123000	61826017	1366	1366	1366	1366	0
436	20241021	122900	61826017	1366	1366	1366	1366	3
437	20241021	122800	61821919	1366	1366	1366	1366	0
438	20241021	122700	61821919	1366	1366	1366	1366	0
439	20241021	122600	61821919	1366	1366	1366	1366	0
440	20241021	122500	61821919	1366	1366	1366	1366	0
441	20241021	122400	61821919	1366	1366	1366	1366	0
442	20241021	122300	61821919	1366	1366	1366	1366	99
443	20241021	122200	61686685	1368	1368	1368	1368	0
444	20241021	122100	61686685	1368	1368	1368	1368	0
445	20241021	122000	61686685	1368	1368	1368	1368	0
446	20241021	121900	61686685	1368	1368	1368	1368	0
447	20241021	121800	61686685	1368	1368	1368	1368	0
448	20241021	121700	61686685	1368	1368	1368	1368	0
449	20241021	121600	61686685	1368	1368	1368	1368	0
450	20241021	121500	61686685	1368	1368	1368	1368	0
451	20241021	121400	61686685	1368	1368	1368	1368	0
452	20241021	121300	61686685	1368	1368	1368	1368	0
453	20241021	121200	61686685	1368	1368	1368	1368	0
454	20241021	121100	61686685	1368	1368	1368	1368	0
455	20241021	121000	61686685	1368	1368	1368	1368	0
456	20241021	120900	61686685	1368	1368	1368	1368	0
457	20241021	120800	61686685	1368	1368	1368	1368	0
458	20241021	120700	61686685	1368	1368	1368	1368	0
459	20241021	120600	61686685	1368	1368	1368	1368	1
460	20241021	120500	61685317	1368	1368	1368	1368	200
461	20241021	120400	61411717	1368	1368	1368	1368	0
462	20241021	120300	61411717	1368	1368	1368	1368	0
463	20241021	120200	61411717	1368	1368	1368	1368	50
464	20241021	120100	61343317	1368	1368	1368	1368	0
465	20241021	120000	61343317	1368	1368	1368	1368	0
466	20241021	115900	61343317	1368	1368	1368	1368	0
467	20241021	115800	61343317	1368	1368	1368	1368	0
468	20241021	115700	61343317	1368	1368	1368	1368	0
469	20241021	115600	61343317	1368	1368	1368	1368	0
470	20241021	115500	61343317	1368	1368	1368	1368	0
471	20241021	115400	61343317	1368	1368	1368	1368	0
472	20241021	115300	61343317	1368	1368	1368	1368	13
473	20241021	115200	61325533	1368	1368	1368	1368	0
474	20241021	115100	61325533	1368	1368	1368	1368	0
475	20241021	115000	61325533	1368	1368	1368	1368	76
476	20241021	114900	61221565	1368	1368	1368	1368	1
477	20241021	114800	61220197	1364	1364	1364	1364	0
478	20241021	114700	61220197	1364	1364	1364	1364	347
479	20241021	114600	60746889	1368	1368	1368	1368	0
480	20241021	114500	60746889	1368	1368	1368	1368	1
481	20241021	114400	60745521	1368	1368	1368	1368	0
482	20241021	114300	60745521	1368	1368	1368	1368	0
483	20241021	114200	60745521	1368	1368	1368	1368	0
484	20241021	114100	60745521	1368	1368	1368	1368	1
485	20241021	114000	60744153	1368	1368	1368	1368	0
486	20241021	113900	60744153	1368	1368	1368	1368	3
487	20241021	113800	60740049	1368	1368	1368	1368	0
488	20241021	113700	60740049	1368	1368	1368	1368	0
489	20241021	113600	60740049	1368	1368	1368	1368	0
490	20241021	113500	60740049	1368	1368	1368	1368	0
491	20241021	113400	60740049	1368	1368	1368	1368	0
492	20241021	113300	60740049	1368	1368	1368	1368	0
493	20241021	113200	60740049	1368	1368	1368	1368	0
494	20241021	113100	60740049	1368	1368	1368	1368	0
495	20241021	113000	60740049	1368	1368	1368	1368	0
496	20241021	112900	60740049	1368	1368	1368	1368	0
497	20241021	112800	60740049	1368	1368	1368	1368	0
498	20241021	112700	60740049	1368	1368	1368	1368	0
499	20241021	112600	60740049	1368	1368	1368	1368	0
500	20241021	112500	60740049	1368	1368	1368	1368	0
501	20241021	112400	60740049	1368	1368	1368	1368	0
502	20241021	112300	60740049	1368	1368	1368	1368	0
503	20241021	112200	60740049	1368	1368	1368	1368	0
504	20241021	112100	60740049	1368	1368	1368	1368	0
505	20241021	112000	60740049	1368	1368	1368	1368	0
506	20241021	111900	60740049	1368	1368	1368	1368	0
507	20241021	111800	60740049	1368	1368	1368	1368	0
508	20241021	111700	60740049	1368	1368	1368	1368	0
509	20241021	111600	60740049	1368	1368	1368	1368	0
510	20241021	111500	60740049	1368	1368	1368	1368	0
511	20241021	111400	60740049	1368	1368	1368	1368	0
512	20241021	111300	60740049	1368	1368	1368	1368	0
513	20241021	111200	60740049	1368	1368	1368	1368	0
514	20241021	111100	60740049	1368	1368	1368	1368	0
515	20241021	111000	60740049	1368	1368	1368	1368	0
516	20241021	110900	60740049	1368	1368	1368	1368	0
517	20241021	110800	60740049	1368	1368	1368	1368	1182
518	20241021	110700	59123073	1369	1368	1369	1368	247
519	20241021	110600	58785034	1368	1368	1368	1368	0
520	20241021	110500	58785034	1368	1368	1368	1368	0
521	20241021	110400	58785034	1368	1368	1368	1368	0
522	20241021	110300	58785034	1368	1368	1368	1368	9
523	20241021	110200	58772722	1368	1368	1368	1368	1
524	20241021	110100	58771354	1368	1368	1368	1368	0
525	20241021	110000	58771354	1368	1368	1368	1368	0
526	20241021	105900	58771354	1368	1368	1368	1368	17
527	20241021	105800	58748098	1368	1368	1368	1368	10
528	20241021	105700	58734418	1369	1369	1369	1369	0
529	20241021	105600	58734418	1369	1369	1369	1369	0
530	20241021	105500	58734418	1369	1369	1369	1369	0
531	20241021	105400	58734418	1369	1369	1369	1369	0
532	20241021	105300	58734418	1369	1369	1369	1369	0
533	20241021	105200	58734418	1369	1369	1369	1369	0
534	20241021	105100	58734418	1369	1369	1369	1369	0
535	20241021	105000	58734418	1369	1364	1369	1354	210
536	20241021	104900	58449310	1369	1369	1369	1369	0
537	20241021	104800	58449310	1369	1369	1369	1369	1
538	20241021	104700	58447941	1364	1364	1364	1364	0
539	20241021	104600	58447941	1364	1364	1364	1364	0
540	20241021	104500	58447941	1364	1364	1364	1364	246
541	20241021	104400	58112397	1369	1369	1369	1369	0
542	20241021	104300	58112397	1369	1369	1369	1369	50
543	20241021	104200	58043947	1365	1365	1365	1365	0
544	20241021	104100	58043947	1365	1365	1365	1365	178
545	20241021	104000	57800977	1369	1369	1369	1369	0
546	20241021	103900	57800977	1369	1369	1369	1369	0
547	20241021	103800	57800977	1369	1369	1369	1369	1
548	20241021	103700	57799608	1365	1367	1367	1365	16
549	20241021	103600	57777765	1368	1368	1368	1368	0
550	20241021	103500	57777765	1368	1368	1368	1368	0
551	20241021	103400	57777765	1368	1368	1368	1368	0
552	20241021	103300	57777765	1368	1368	1368	1368	0
553	20241021	103200	57777765	1368	1368	1368	1368	0
554	20241021	103100	57777765	1368	1368	1368	1368	0
555	20241021	103000	57777765	1368	1368	1368	1368	266
556	20241021	102900	57413877	1371	1371	1371	1371	91
557	20241021	102800	57289116	1369	1369	1369	1369	0
558	20241021	102700	57289116	1369	1369	1369	1369	114
559	20241021	102600	57133050	1365	1365	1365	1365	0
560	20241021	102500	57133050	1365	1368	1368	1365	36
561	20241021	102400	57083856	1369	1369	1369	1369	0
562	20241021	102300	57083856	1369	1369	1369	1369	0
563	20241021	102200	57083856	1369	1369	1369	1369	0
564	20241021	102100	57083856	1369	1369	1369	1369	0
565	20241021	102000	57083856	1369	1369	1369	1369	0
566	20241021	101900	57083856	1369	1369	1369	1369	0
567	20241021	101800	57083856	1369	1369	1369	1369	0
568	20241021	101700	57083856	1369	1369	1369	1369	21
569	20241021	101600	57055107	1369	1369	1369	1369	0
570	20241021	101500	57055107	1369	1369	1369	1369	0
571	20241021	101400	57055107	1369	1369	1369	1369	0
572	20241021	101300	57055107	1369	1369	1369	1369	100
573	20241021	101200	56918207	1369	1365	1369	1365	153
574	20241021	101100	56709322	1368	1368	1368	1368	11
575	20241021	101000	56694274	1368	1368	1368	1368	329
576	20241021	100900	56244202	1366	1368	1368	1366	185
577	20241021	100800	55991393	1368	1368	1368	1368	1
578	20241021	100700	55990025	1368	1368	1368	1368	1940
579	20241021	100600	53336105	1368	1368	1368	1368	0
580	20241021	100500	53336105	1368	1368	1368	1368	1
581	20241021	100400	53334737	1368	1368	1368	1368	0
582	20241021	100300	53334737	1368	1368	1368	1368	0
583	20241021	100200	53334737	1368	1368	1368	1368	0
584	20241021	100100	53334737	1368	1368	1368	1368	348
585	20241021	100000	52858673	1368	1368	1368	1368	6
586	20241021	095900	52850465	1368	1368	1368	1368	0
587	20241021	095800	52850465	1368	1368	1368	1368	0
588	20241021	095700	52850465	1368	1368	1368	1368	15
589	20241021	095600	52829945	1366	1366	1366	1366	0
590	20241021	095500	52829945	1366	1366	1366	1366	1
591	20241021	095400	52828579	1370	1370	1370	1370	0
592	20241021	095300	52828579	1370	1370	1370	1370	0
593	20241021	095200	52828579	1370	1370	1370	1370	0
594	20241021	095100	52828579	1370	1370	1370	1370	1
595	20241021	095000	52827209	1357	1357	1357	1357	0
596	20241021	094900	52827209	1357	1357	1357	1357	323
597	20241021	094800	52388898	1356	1358	1358	1356	100
598	20241021	094700	52253136	1371	1371	1371	1371	2
599	20241021	094600	52250394	1371	1371	1371	1371	12
600	20241021	094500	52233942	1371	1371	1371	1371	2
601	20241021	094400	52231200	1371	1372	1372	1356	684
602	20241021	094300	51303665	1376	1376	1376	1376	1
603	20241021	094200	51302289	1372	1367	1372	1367	1501
604	20241021	094100	49246663	1367	1367	1367	1367	0
605	20241021	094000	49246663	1367	1367	1367	1367	18
606	20241021	093900	49222057	1368	1368	1368	1368	0
607	20241021	093800	49222057	1368	1368	1368	1368	0
608	20241021	093700	49222057	1368	1361	1368	1361	147
609	20241021	093600	49021983	1352	1361	1361	1348	2628
610	20241021	093500	45462359	1385	1373	1385	1373	1294
611	20241021	093400	43680192	1373	1358	1373	1358	6832
612	20241021	093300	34356184	1358	1358	1358	1358	0
613	20241021	093200	34356184	1358	1353	1358	1353	1876
614	20241021	093100	31817941	1353	1353	1353	1353	60
615	20241021	093000	31736761	1353	1351	1353	1351	5142
616	20241021	092900	24789333	1351	1351	1351	1351	100
617	20241021	092800	24654233	1351	1351	1351	1351	0
618	20241021	092700	24654233	1351	1351	1351	1351	1
619	20241021	092600	24652882	1346	1346	1346	1346	0
620	20241021	092500	24652882	1346	1346	1346	1346	637
621	20241021	092400	23795480	1350	1351	1351	1350	406
622	20241021	092300	23247250	1351	1352	1352	1351	30
623	20241021	092200	23206719	1353	1358	1358	1352	12107
624	20241021	092100	6803764	1358	1358	1358	1358	0
625	20241021	092000	6803764	1358	1358	1358	1358	0
626	20241021	091900	6803764	1358	1358	1358	1358	4
627	20241021	091800	6798332	1358	1358	1358	1358	0
628	20241021	091700	6798332	1358	1358	1358	1358	0
629	20241021	091600	6798332	1358	1358	1358	1358	0
630	20241021	091500	6798332	1358	1358	1358	1358	5
631	20241021	091400	6791542	1358	1356	1358	1356	178
632	20241021	091300	6549880	1358	1364	1364	1357	2018
633	20241021	091200	3807991	1359	1364	1364	1359	201
634	20241021	091100	3534827	1359	1360	1360	1359	150
635	20241021	091000	3330974	1360	1362	1362	1360	24
636	20241021	090900	3298325	1363	1363	1363	1363	1013
637	20241021	090800	1917606	1364	1364	1364	1364	300
638	20241021	090700	1508406	1364	1365	1365	1364	200
639	20241021	090600	1235555	1366	1366	1367	1365	10
640	20241021	090500	1221896	1370	1368	1370	1366	36
641	20241021	090400	1172650	1368	1369	1370	1368	9
642	20241021	090300	1160332	1370	1370	1370	1370	50
643	20241021	090200	1091832	1358	1358	1358	1358	0
644	20241021	090100	1091832	1358	1358	1358	1358	0
645	20241021	090000	1091832	1358	1358	1358	1358	804