KissMeData/014190/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190000	98095353	1593	1593	1593	1593	2334
3	20241021	185900	98095353	1593	1593	1593	1593	0
4	20241021	185800	98095353	1593	1593	1593	1593	0
5	20241021	185700	98095353	1593	1593	1593	1593	0
6	20241021	185600	98095353	1593	1593	1593	1593	0
7	20241021	185500	98095353	1593	1593	1593	1593	0
8	20241021	185400	98095353	1593	1593	1593	1593	0
9	20241021	185300	98095353	1593	1593	1593	1593	0
10	20241021	185200	98095353	1593	1593	1593	1593	0
11	20241021	185100	98095353	1593	1593	1593	1593	0
12	20241021	185000	98095353	1593	1593	1593	1593	0
13	20241021	184900	98095353	1593	1593	1593	1593	0
14	20241021	184800	98095353	1593	1593	1593	1593	0
15	20241021	184700	98095353	1593	1593	1593	1593	0
16	20241021	184600	98095353	1593	1593	1593	1593	0
17	20241021	184500	98095353	1593	1593	1593	1593	0
18	20241021	184400	98095353	1593	1593	1593	1593	0
19	20241021	184300	98095353	1593	1593	1593	1593	0
20	20241021	184200	98095353	1593	1593	1593	1593	0
21	20241021	184100	98095353	1593	1593	1593	1593	0
22	20241021	184000	98095353	1593	1593	1593	1593	0
23	20241021	183900	98095353	1593	1593	1593	1593	0
24	20241021	183800	98095353	1593	1593	1593	1593	0
25	20241021	183700	98095353	1593	1593	1593	1593	0
26	20241021	183600	98095353	1593	1593	1593	1593	0
27	20241021	183500	98095353	1593	1593	1593	1593	0
28	20241021	183400	98095353	1593	1593	1593	1593	0
29	20241021	183300	98095353	1593	1593	1593	1593	0
30	20241021	183200	98095353	1593	1593	1593	1593	0
31	20241021	183100	98095353	1593	1593	1593	1593	0
32	20241021	183000	98095353	1593	1593	1593	1593	2334
33	20241021	182900	98095353	1593	1593	1593	1593	0
34	20241021	182800	98095353	1593	1593	1593	1593	0
35	20241021	182700	98095353	1593	1593	1593	1593	0
36	20241021	182600	98095353	1593	1593	1593	1593	0
37	20241021	182500	98095353	1593	1593	1593	1593	0
38	20241021	182400	98095353	1593	1593	1593	1593	0
39	20241021	182300	98095353	1593	1593	1593	1593	0
40	20241021	182200	98095353	1593	1593	1593	1593	0
41	20241021	182100	98095353	1593	1593	1593	1593	0
42	20241021	182000	98095353	1593	1593	1593	1593	0
43	20241021	181900	98095353	1593	1593	1593	1593	0
44	20241021	181800	98095353	1593	1593	1593	1593	0
45	20241021	181700	98095353	1593	1593	1593	1593	0
46	20241021	181600	98095353	1593	1593	1593	1593	0
47	20241021	181500	98095353	1593	1593	1593	1593	0
48	20241021	181400	98095353	1593	1593	1593	1593	0
49	20241021	181300	98095353	1593	1593	1593	1593	0
50	20241021	181200	98095353	1593	1593	1593	1593	0
51	20241021	181100	98095353	1593	1593	1593	1593	0
52	20241021	181000	98095353	1593	1593	1593	1593	0
53	20241021	180900	98095353	1593	1593	1593	1593	0
54	20241021	180800	98095353	1593	1593	1593	1593	0
55	20241021	180700	98095353	1593	1593	1593	1593	0
56	20241021	180600	98095353	1593	1593	1593	1593	0
57	20241021	180500	98095353	1593	1593	1593	1593	0
58	20241021	180400	98095353	1593	1593	1593	1593	0
59	20241021	180300	98095353	1593	1593	1593	1593	0
60	20241021	180200	98095353	1593	1593	1593	1593	0
61	20241021	180100	98095353	1593	1593	1593	1593	0
62	20241021	180000	98095353	1593	1593	1593	1593	2334
63	20241021	175900	98095353	1593	1593	1593	1593	0
64	20241021	175800	98095353	1593	1593	1593	1593	0
65	20241021	175700	98095353	1593	1593	1593	1593	0
66	20241021	175600	98095353	1593	1593	1593	1593	0
67	20241021	175500	98095353	1593	1593	1593	1593	0
68	20241021	175400	98095353	1593	1593	1593	1593	0
69	20241021	175300	98095353	1593	1593	1593	1593	0
70	20241021	175200	98095353	1593	1593	1593	1593	0
71	20241021	175100	98095353	1593	1593	1593	1593	0
72	20241021	175000	98095353	1593	1593	1593	1593	0
73	20241021	174900	98095353	1593	1593	1593	1593	0
74	20241021	174800	98095353	1593	1593	1593	1593	0
75	20241021	174700	98095353	1593	1593	1593	1593	0
76	20241021	174600	98095353	1593	1593	1593	1593	0
77	20241021	174500	98095353	1593	1593	1593	1593	0
78	20241021	174400	98095353	1593	1593	1593	1593	0
79	20241021	174300	98095353	1593	1593	1593	1593	0
80	20241021	174200	98095353	1593	1593	1593	1593	0
81	20241021	174100	98095353	1593	1593	1593	1593	0
82	20241021	174000	98095353	1593	1593	1593	1593	0
83	20241021	173900	98095353	1593	1593	1593	1593	0
84	20241021	173800	98095353	1593	1593	1593	1593	0
85	20241021	173700	98095353	1593	1593	1593	1593	0
86	20241021	173600	98095353	1593	1593	1593	1593	0
87	20241021	173500	98095353	1593	1593	1593	1593	0
88	20241021	173400	98095353	1593	1593	1593	1593	0
89	20241021	173300	98095353	1593	1593	1593	1593	0
90	20241021	173200	98095353	1593	1593	1593	1593	0
91	20241021	173100	98095353	1593	1593	1593	1593	0
92	20241021	173000	98095353	1593	1593	1593	1593	2334
93	20241021	172900	98095353	1593	1593	1593	1593	0
94	20241021	172800	98095353	1593	1593	1593	1593	0
95	20241021	172700	98095353	1593	1593	1593	1593	0
96	20241021	172600	98095353	1593	1593	1593	1593	0
97	20241021	172500	98095353	1593	1593	1593	1593	0
98	20241021	172400	98095353	1593	1593	1593	1593	0
99	20241021	172300	98095353	1593	1593	1593	1593	0
100	20241021	172200	98095353	1593	1593	1593	1593	0
101	20241021	172100	98095353	1593	1593	1593	1593	0
102	20241021	172000	98095353	1593	1593	1593	1593	0
103	20241021	171900	98095353	1593	1593	1593	1593	0
104	20241021	171800	98095353	1593	1593	1593	1593	0
105	20241021	171700	98095353	1593	1593	1593	1593	0
106	20241021	171600	98095353	1593	1593	1593	1593	0
107	20241021	171500	98095353	1593	1593	1593	1593	0
108	20241021	171400	98095353	1593	1593	1593	1593	0
109	20241021	171300	98095353	1593	1593	1593	1593	0
110	20241021	171200	98095353	1593	1593	1593	1593	0
111	20241021	171100	98095353	1593	1593	1593	1593	0
112	20241021	171000	98095353	1593	1593	1593	1593	0
113	20241021	170900	98095353	1593	1593	1593	1593	0
114	20241021	170800	98095353	1593	1593	1593	1593	0
115	20241021	170700	98095353	1593	1593	1593	1593	0
116	20241021	170600	98095353	1593	1593	1593	1593	0
117	20241021	170500	98095353	1593	1593	1593	1593	0
118	20241021	170400	98095353	1593	1593	1593	1593	0
119	20241021	170300	98095353	1593	1593	1593	1593	0
120	20241021	170200	98095353	1593	1593	1593	1593	0
121	20241021	170100	98095353	1593	1593	1593	1593	0
122	20241021	170000	98095353	1593	1593	1593	1593	2334
123	20241021	165900	98095353	1593	1593	1593	1593	0
124	20241021	165800	98095353	1593	1593	1593	1593	0
125	20241021	165700	98095353	1593	1593	1593	1593	0
126	20241021	165600	98095353	1593	1593	1593	1593	0
127	20241021	165500	98095353	1593	1593	1593	1593	0
128	20241021	165400	98095353	1593	1593	1593	1593	0
129	20241021	165300	98095353	1593	1593	1593	1593	0
130	20241021	165200	98095353	1593	1593	1593	1593	0
131	20241021	165100	98095353	1593	1593	1593	1593	0
132	20241021	165000	98095353	1593	1593	1593	1593	0
133	20241021	164900	98095353	1593	1593	1593	1593	0
134	20241021	164800	98095353	1593	1593	1593	1593	0
135	20241021	164700	98095353	1593	1593	1593	1593	0
136	20241021	164600	98095353	1593	1593	1593	1593	0
137	20241021	164500	98095353	1593	1593	1593	1593	0
138	20241021	164400	98095353	1593	1593	1593	1593	0
139	20241021	164300	98095353	1593	1593	1593	1593	0
140	20241021	164200	98095353	1593	1593	1593	1593	0
141	20241021	164100	98095353	1593	1593	1593	1593	0
142	20241021	164000	98095353	1593	1593	1593	1593	0
143	20241021	163900	98095353	1593	1593	1593	1593	0
144	20241021	163800	98095353	1593	1593	1593	1593	0
145	20241021	163700	98095353	1593	1593	1593	1593	0
146	20241021	163600	98095353	1593	1593	1593	1593	0
147	20241021	163500	98095353	1593	1593	1593	1593	0
148	20241021	163400	98095353	1593	1593	1593	1593	0
149	20241021	163300	98095353	1593	1593	1593	1593	0
150	20241021	163200	98095353	1593	1593	1593	1593	0
151	20241021	163100	98095353	1593	1593	1593	1593	0
152	20241021	163000	98095353	1593	1593	1593	1593	2334
153	20241021	162900	98095353	1593	1593	1593	1593	0
154	20241021	162800	98095353	1593	1593	1593	1593	0
155	20241021	162700	98095353	1593	1593	1593	1593	0
156	20241021	162600	98095353	1593	1593	1593	1593	0
157	20241021	162500	98095353	1593	1593	1593	1593	0
158	20241021	162400	98095353	1593	1593	1593	1593	0
159	20241021	162300	98095353	1593	1593	1593	1593	0
160	20241021	162200	98095353	1593	1593	1593	1593	0
161	20241021	162100	98095353	1593	1593	1593	1593	0
162	20241021	162000	98095353	1593	1593	1593	1593	0
163	20241021	161900	98095353	1593	1593	1593	1593	0
164	20241021	161800	98095353	1593	1593	1593	1593	0
165	20241021	161700	98095353	1593	1593	1593	1593	0
166	20241021	161600	98095353	1593	1593	1593	1593	0
167	20241021	161500	98095353	1593	1593	1593	1593	0
168	20241021	161400	98095353	1593	1593	1593	1593	0
169	20241021	161300	98095353	1593	1593	1593	1593	0
170	20241021	161200	98095353	1593	1593	1593	1593	0
171	20241021	161100	98095353	1593	1593	1593	1593	0
172	20241021	161000	98095353	1593	1593	1593	1593	0
173	20241021	160900	98095353	1593	1593	1593	1593	0
174	20241021	160800	98095353	1593	1593	1593	1593	0
175	20241021	160700	98095353	1593	1593	1593	1593	0
176	20241021	160600	98095353	1593	1593	1593	1593	0
177	20241021	160500	98095353	1593	1593	1593	1593	0
178	20241021	160400	98095353	1593	1593	1593	1593	0
179	20241021	160300	98095353	1593	1593	1593	1593	0
180	20241021	160200	98095353	1593	1593	1593	1593	0
181	20241021	160100	98095353	1593	1593	1593	1593	0
182	20241021	160000	98095353	1593	1593	1593	1593	2334
183	20241021	155900	98095353	1593	1593	1593	1593	0
184	20241021	155800	98095353	1593	1593	1593	1593	0
185	20241021	155700	98095353	1593	1593	1593	1593	0
186	20241021	155600	98095353	1593	1593	1593	1593	0
187	20241021	155500	98095353	1593	1593	1593	1593	0
188	20241021	155400	98095353	1593	1593	1593	1593	0
189	20241021	155300	98095353	1593	1593	1593	1593	0
190	20241021	155200	98095353	1593	1593	1593	1593	0
191	20241021	155100	98095353	1593	1593	1593	1593	0
192	20241021	155000	98095353	1593	1593	1593	1593	0
193	20241021	154900	98095353	1593	1593	1593	1593	0
194	20241021	154800	98095353	1593	1593	1593	1593	0
195	20241021	154700	98095353	1593	1593	1593	1593	0
196	20241021	154600	98095353	1593	1593	1593	1593	0
197	20241021	154500	98095353	1593	1593	1593	1593	0
198	20241021	154400	98095353	1593	1593	1593	1593	0
199	20241021	154300	98095353	1593	1593	1593	1593	0
200	20241021	154200	98095353	1593	1593	1593	1593	0
201	20241021	154100	98095353	1593	1593	1593	1593	0
202	20241021	154000	98095353	1593	1593	1593	1593	0
203	20241021	153900	98095353	1593	1593	1593	1593	0
204	20241021	153800	98095353	1593	1593	1593	1593	0
205	20241021	153700	98095353	1593	1593	1593	1593	0
206	20241021	153600	98095353	1593	1593	1593	1593	0
207	20241021	153500	98095353	1593	1593	1593	1593	0
208	20241021	153400	98095353	1593	1593	1593	1593	0
209	20241021	153300	98095353	1593	1593	1593	1593	0
210	20241021	153200	98095353	1593	1593	1593	1593	0
211	20241021	153100	98095353	1593	1593	1593	1593	0
212	20241021	153000	98095353	1593	1593	1593	1593	4668
213	20241021	152900	94377291	1589	1589	1589	1589	0
214	20241021	152800	94377291	1589	1589	1589	1589	0
215	20241021	152700	94377291	1589	1589	1589	1589	0
216	20241021	152600	94377291	1589	1589	1589	1589	0
217	20241021	152500	94377291	1589	1589	1589	1589	0
218	20241021	152400	94377291	1589	1589	1589	1589	0
219	20241021	152300	94377291	1589	1589	1589	1589	0
220	20241021	152200	94377291	1589	1589	1589	1589	0
221	20241021	152100	94377291	1589	1589	1589	1589	0
222	20241021	152000	94377291	1589	1589	1589	1589	0
223	20241021	151900	94377291	1589	1589	1589	1589	248
224	20241021	151800	93983219	1584	1584	1584	1584	1322
225	20241021	151700	91889171	1585	1585	1585	1585	80
226	20241021	151600	91762371	1589	1589	1589	1589	0
227	20241021	151500	91762371	1589	1589	1589	1589	0
228	20241021	151400	91762371	1589	1589	1589	1589	0
229	20241021	151300	91762371	1589	1589	1589	1589	4
230	20241021	151200	91756015	1583	1583	1583	1583	0
231	20241021	151100	91756015	1583	1583	1583	1583	0
232	20241021	151000	91756015	1583	1583	1583	1583	0
233	20241021	150900	91756015	1583	1583	1583	1583	46
234	20241021	150800	91683197	1590	1590	1590	1590	0
235	20241021	150700	91683197	1590	1590	1590	1590	11
236	20241021	150600	91665707	1590	1590	1590	1590	0
237	20241021	150500	91665707	1590	1590	1590	1590	2
238	20241021	150400	91662527	1583	1583	1583	1583	20
239	20241021	150300	91630867	1590	1590	1590	1590	0
240	20241021	150200	91630867	1590	1584	1590	1584	11
241	20241021	150100	91613419	1584	1584	1590	1584	8
242	20241021	150000	91600741	1584	1584	1584	1582	214
243	20241021	145900	91261985	1584	1590	1590	1584	116
244	20241021	145800	91077581	1582	1585	1585	1582	1007
245	20241021	145700	89483469	1590	1590	1590	1590	0
246	20241021	145600	89483469	1590	1590	1590	1590	0
247	20241021	145500	89483469	1590	1587	1590	1587	5
248	20241021	145400	89475522	1585	1586	1586	1585	200
249	20241021	145300	89158441	1586	1586	1586	1586	0
250	20241021	145200	89158441	1586	1586	1586	1586	0
251	20241021	145100	89158441	1586	1586	1586	1586	0
252	20241021	145000	89158441	1586	1586	1586	1586	0
253	20241021	144900	89158441	1586	1586	1586	1586	0
254	20241021	144800	89158441	1586	1588	1588	1586	100
255	20241021	144700	88999838	1589	1589	1589	1589	0
256	20241021	144600	88999838	1589	1589	1589	1589	0
257	20241021	144500	88999838	1589	1589	1589	1589	0
258	20241021	144400	88999838	1589	1589	1589	1589	0
259	20241021	144300	88999838	1589	1589	1589	1589	0
260	20241021	144200	88999838	1589	1590	1590	1589	101
261	20241021	144100	88839249	1590	1590	1590	1590	0
262	20241021	144000	88839249	1590	1590	1590	1590	0
263	20241021	143900	88839249	1590	1590	1590	1590	0
264	20241021	143800	88839249	1590	1590	1590	1590	0
265	20241021	143700	88839249	1590	1590	1590	1590	1
266	20241021	143600	88837659	1590	1590	1590	1590	26
267	20241021	143500	88796319	1590	1587	1590	1587	315
268	20241021	143400	88295587	1587	1587	1587	1587	0
269	20241021	143300	88295587	1587	1587	1587	1587	29
270	20241021	143200	88249564	1587	1586	1587	1586	5
271	20241021	143100	88241633	1587	1582	1587	1582	100
272	20241021	143000	88083232	1582	1582	1582	1582	5
273	20241021	142900	88075322	1582	1582	1582	1582	6
274	20241021	142800	88065830	1582	1582	1582	1582	7
275	20241021	142700	88054756	1582	1582	1587	1582	14
276	20241021	142600	88032583	1582	1582	1587	1582	10
277	20241021	142500	88016748	1582	1582	1587	1582	67
278	20241021	142400	87910749	1582	1582	1582	1582	7
279	20241021	142300	87899675	1582	1582	1582	1582	1252
280	20241021	142200	85919011	1581	1581	1581	1581	0
281	20241021	142100	85919011	1581	1581	1581	1581	0
282	20241021	142000	85919011	1581	1581	1581	1581	0
283	20241021	141900	85919011	1581	1583	1583	1581	1469
284	20241021	141800	83596041	1583	1585	1585	1583	664
285	20241021	141700	82544204	1587	1587	1587	1587	0
286	20241021	141600	82544204	1587	1585	1587	1585	60
287	20241021	141500	82449084	1587	1587	1587	1587	0
288	20241021	141400	82449084	1587	1587	1587	1587	1
289	20241021	141300	82447497	1585	1585	1585	1585	0
290	20241021	141200	82447497	1585	1585	1585	1585	0
291	20241021	141100	82447497	1585	1585	1585	1585	0
292	20241021	141000	82447497	1585	1585	1585	1585	310
293	20241021	140900	81956147	1587	1587	1587	1587	0
294	20241021	140800	81956147	1587	1587	1587	1587	0
295	20241021	140700	81956147	1587	1587	1587	1587	0
296	20241021	140600	81956147	1587	1587	1587	1587	0
297	20241021	140500	81956147	1587	1587	1587	1587	0
298	20241021	140400	81956147	1587	1587	1587	1587	0
299	20241021	140300	81956147	1587	1587	1587	1587	0
300	20241021	140200	81956147	1587	1587	1587	1587	0
301	20241021	140100	81956147	1587	1587	1587	1587	5
302	20241021	140000	81948212	1585	1585	1585	1585	0
303	20241021	135900	81948212	1585	1585	1585	1585	0
304	20241021	135800	81948212	1585	1586	1587	1585	102
305	20241021	135700	81786539	1585	1585	1585	1585	0
306	20241021	135600	81786539	1585	1585	1585	1585	0
307	20241021	135500	81786539	1585	1585	1585	1585	0
308	20241021	135400	81786539	1585	1585	1585	1585	1
309	20241021	135300	81784954	1586	1586	1586	1586	0
310	20241021	135200	81784954	1586	1586	1586	1586	0
311	20241021	135100	81784954	1586	1586	1586	1586	0
312	20241021	135000	81784954	1586	1586	1586	1586	0
313	20241021	134900	81784954	1586	1586	1586	1586	0
314	20241021	134800	81784954	1586	1586	1586	1586	0
315	20241021	134700	81784954	1586	1586	1586	1586	0
316	20241021	134600	81784954	1586	1586	1586	1586	0
317	20241021	134500	81784954	1586	1586	1586	1586	0
318	20241021	134400	81784954	1586	1584	1587	1584	1267
319	20241021	134300	79778017	1582	1585	1586	1582	2388
320	20241021	134200	75995396	1584	1584	1584	1584	200
321	20241021	134100	75678596	1584	1584	1584	1584	0
322	20241021	134000	75678596	1584	1584	1584	1584	0
323	20241021	133900	75678596	1584	1584	1584	1584	0
324	20241021	133800	75678596	1584	1584	1584	1584	5
325	20241021	133700	75670676	1584	1584	1584	1584	6
326	20241021	133600	75661172	1584	1583	1587	1581	227
327	20241021	133500	75302230	1583	1583	1583	1581	5
328	20241021	133400	75294317	1583	1583	1587	1583	9
329	20241021	133300	75280062	1583	1583	1583	1583	1
330	20241021	133200	75278479	1581	1581	1581	1581	1266
331	20241021	133100	73276933	1580	1584	1589	1580	2642
332	20241021	133000	69099030	1582	1584	1584	1582	48
333	20241021	132900	69023092	1584	1584	1584	1584	1
334	20241021	132800	69021508	1584	1584	1584	1584	1
335	20241021	132700	69019924	1589	1589	1589	1589	0
336	20241021	132600	69019924	1589	1584	1589	1584	100
337	20241021	132500	68861029	1584	1584	1584	1584	3
338	20241021	132400	68856277	1584	1584	1584	1584	824
339	20241021	132300	67551061	1584	1583	1589	1581	2069
340	20241021	132200	64276093	1585	1589	1589	1585	1201
341	20241021	132100	62372498	1589	1589	1589	1589	0
342	20241021	132000	62372498	1589	1589	1589	1589	0
343	20241021	131900	62372498	1589	1589	1589	1589	0
344	20241021	131800	62372498	1589	1589	1589	1589	0
345	20241021	131700	62372498	1589	1589	1589	1589	0
346	20241021	131600	62372498	1589	1589	1589	1589	0
347	20241021	131500	62372498	1589	1589	1589	1589	0
348	20241021	131400	62372498	1589	1589	1589	1589	0
349	20241021	131300	62372498	1589	1589	1589	1589	626
350	20241021	131200	61377784	1587	1587	1587	1587	0
351	20241021	131100	61377784	1587	1587	1587	1587	0
352	20241021	131000	61377784	1587	1587	1587	1587	0
353	20241021	130900	61377784	1587	1587	1587	1587	0
354	20241021	130800	61377784	1587	1587	1587	1587	18
355	20241021	130700	61349218	1587	1587	1587	1587	0
356	20241021	130600	61349218	1587	1587	1587	1587	620
357	20241021	130500	60365278	1590	1590	1590	1590	0
358	20241021	130400	60365278	1590	1590	1590	1590	0
359	20241021	130300	60365278	1590	1590	1590	1590	0
360	20241021	130200	60365278	1590	1590	1590	1590	0
361	20241021	130100	60365278	1590	1590	1590	1590	0
362	20241021	130000	60365278	1590	1590	1590	1590	0
363	20241021	125900	60365278	1590	1590	1590	1590	0
364	20241021	125800	60365278	1590	1590	1590	1590	0
365	20241021	125700	60365278	1590	1590	1590	1590	0
366	20241021	125600	60365278	1590	1590	1590	1590	0
367	20241021	125500	60365278	1590	1590	1590	1590	0
368	20241021	125400	60365278	1590	1590	1590	1590	0
369	20241021	125300	60365278	1590	1590	1590	1590	2
370	20241021	125200	60362098	1589	1589	1589	1589	0
371	20241021	125100	60362098	1589	1589	1589	1589	0
372	20241021	125000	60362098	1589	1589	1589	1589	0
373	20241021	124900	60362098	1589	1589	1589	1589	0
374	20241021	124800	60362098	1589	1589	1589	1589	0
375	20241021	124700	60362098	1589	1589	1589	1589	0
376	20241021	124600	60362098	1589	1589	1589	1589	0
377	20241021	124500	60362098	1589	1589	1589	1589	0
378	20241021	124400	60362098	1589	1589	1589	1589	47
379	20241021	124300	60287415	1589	1589	1589	1589	0
380	20241021	124200	60287415	1589	1589	1589	1589	0
381	20241021	124100	60287415	1589	1589	1589	1589	0
382	20241021	124000	60287415	1589	1589	1589	1589	0
383	20241021	123900	60287415	1589	1589	1589	1589	0
384	20241021	123800	60287415	1589	1589	1589	1589	0
385	20241021	123700	60287415	1589	1589	1589	1589	1
386	20241021	123600	60285826	1591	1591	1591	1591	0
387	20241021	123500	60285826	1591	1591	1591	1591	0
388	20241021	123400	60285826	1591	1591	1591	1591	0
389	20241021	123300	60285826	1591	1591	1591	1591	0
390	20241021	123200	60285826	1591	1591	1591	1591	0
391	20241021	123100	60285826	1591	1591	1591	1591	0
392	20241021	123000	60285826	1591	1591	1591	1591	0
393	20241021	122900	60285826	1591	1591	1591	1591	0
394	20241021	122800	60285826	1591	1591	1591	1591	295
395	20241021	122700	59816481	1591	1591	1591	1591	365
396	20241021	122600	59235766	1594	1594	1594	1594	0
397	20241021	122500	59235766	1594	1594	1594	1594	0
398	20241021	122400	59235766	1594	1594	1594	1594	0
399	20241021	122300	59235766	1594	1591	1594	1591	1103
400	20241021	122200	57479094	1591	1591	1591	1591	60
401	20241021	122100	57383634	1590	1590	1590	1590	0
402	20241021	122000	57383634	1590	1590	1590	1590	0
403	20241021	121900	57383634	1590	1590	1590	1590	0
404	20241021	121800	57383634	1590	1590	1590	1590	0
405	20241021	121700	57383634	1590	1590	1590	1590	0
406	20241021	121600	57383634	1590	1590	1590	1590	0
407	20241021	121500	57383634	1590	1587	1590	1587	750
408	20241021	121400	56192451	1589	1589	1589	1589	0
409	20241021	121300	56192451	1589	1589	1589	1589	0
410	20241021	121200	56192451	1589	1589	1589	1589	896
411	20241021	121100	54768707	1589	1589	1589	1589	0
412	20241021	121000	54768707	1589	1587	1589	1587	1505
413	20241021	120900	52379947	1587	1587	1587	1587	0
414	20241021	120800	52379947	1587	1586	1587	1586	8
415	20241021	120700	52367256	1580	1582	1582	1580	7
416	20241021	120600	52356194	1587	1587	1587	1587	0
417	20241021	120500	52356194	1587	1587	1587	1587	2
418	20241021	120400	52353020	1583	1583	1583	1583	900
419	20241021	120300	50928320	1583	1583	1583	1583	538
420	20241021	120200	50076666	1583	1583	1583	1583	729
421	20241021	120100	48922659	1587	1587	1587	1587	0
422	20241021	120000	48922659	1587	1587	1587	1587	0
423	20241021	115900	48922659	1587	1587	1587	1587	0
424	20241021	115800	48922659	1587	1587	1587	1587	0
425	20241021	115700	48922659	1587	1587	1587	1587	0
426	20241021	115600	48922659	1587	1584	1587	1583	1853
427	20241021	115500	45989098	1587	1587	1587	1587	0
428	20241021	115400	45989098	1587	1587	1587	1587	0
429	20241021	115300	45989098	1587	1587	1587	1587	6
430	20241021	115200	45979576	1582	1582	1582	1582	0
431	20241021	115100	45979576	1582	1582	1582	1582	0
432	20241021	115000	45979576	1582	1582	1582	1582	0
433	20241021	114900	45979576	1582	1582	1582	1582	0
434	20241021	114800	45979576	1582	1582	1582	1582	0
435	20241021	114700	45979576	1582	1582	1582	1582	0
436	20241021	114600	45979576	1582	1582	1582	1582	0
437	20241021	114500	45979576	1582	1582	1582	1582	0
438	20241021	114400	45979576	1582	1582	1582	1582	0
439	20241021	114300	45979576	1582	1582	1582	1582	0
440	20241021	114200	45979576	1582	1582	1582	1582	0
441	20241021	114100	45979576	1582	1582	1582	1582	0
442	20241021	114000	45979576	1582	1582	1582	1582	19
443	20241021	113900	45949518	1582	1580	1582	1580	44
444	20241021	113800	45879976	1580	1580	1580	1580	6
445	20241021	113700	45870496	1580	1580	1580	1580	6
446	20241021	113600	45861016	1580	1580	1580	1580	5
447	20241021	113500	45853116	1580	1580	1580	1580	6
448	20241021	113400	45843636	1580	1580	1580	1580	155
449	20241021	113300	45598736	1580	1580	1580	1580	6
450	20241021	113200	45589256	1580	1580	1580	1580	5
451	20241021	113100	45581356	1580	1580	1580	1580	7
452	20241021	113000	45570296	1580	1580	1580	1580	5
453	20241021	112900	45562396	1580	1580	1580	1580	1268
454	20241021	112800	43558956	1580	1580	1580	1580	1266
455	20241021	112700	41558676	1580	1580	1580	1580	0
456	20241021	112600	41558676	1580	1580	1580	1580	0
457	20241021	112500	41558676	1580	1580	1580	1580	0
458	20241021	112400	41558676	1580	1580	1580	1580	0
459	20241021	112300	41558676	1580	1580	1580	1580	0
460	20241021	112200	41558676	1580	1580	1580	1580	0
461	20241021	112100	41558676	1580	1580	1580	1580	0
462	20241021	112000	41558676	1580	1582	1582	1580	2030
463	20241021	111900	38349048	1583	1583	1583	1583	0
464	20241021	111800	38349048	1583	1583	1583	1583	0
465	20241021	111700	38349048	1583	1583	1583	1583	0
466	20241021	111600	38349048	1583	1583	1583	1583	0
467	20241021	111500	38349048	1583	1585	1585	1583	999
468	20241021	111400	36767563	1585	1585	1585	1585	18
469	20241021	111300	36739033	1587	1587	1587	1587	0
470	20241021	111200	36739033	1587	1587	1587	1587	0
471	20241021	111100	36739033	1587	1587	1587	1587	0
472	20241021	111000	36739033	1587	1587	1587	1587	1
473	20241021	110900	36737446	1585	1587	1587	1585	259
474	20241021	110800	36326441	1587	1587	1587	1587	8
475	20241021	110700	36313745	1587	1587	1587	1587	0
476	20241021	110600	36313745	1587	1587	1587	1587	1
477	20241021	110500	36312158	1587	1587	1587	1587	64
478	20241021	110400	36210590	1587	1587	1587	1587	1
479	20241021	110300	36209003	1588	1588	1588	1588	0
480	20241021	110200	36209003	1588	1587	1588	1587	1215
481	20241021	110100	34280498	1585	1585	1585	1585	0
482	20241021	110000	34280498	1585	1585	1585	1585	1
483	20241021	105900	34278913	1585	1585	1585	1585	0
484	20241021	105800	34278913	1585	1585	1585	1585	0
485	20241021	105700	34278913	1585	1585	1585	1585	0
486	20241021	105600	34278913	1585	1585	1585	1585	0
487	20241021	105500	34278913	1585	1585	1585	1585	0
488	20241021	105400	34278913	1585	1585	1585	1585	0
489	20241021	105300	34278913	1585	1585	1585	1585	0
490	20241021	105200	34278913	1585	1585	1585	1585	0
491	20241021	105100	34278913	1585	1586	1586	1585	77
492	20241021	105000	34156867	1586	1585	1586	1585	309
493	20241021	104900	33666797	1585	1585	1585	1585	0
494	20241021	104800	33666797	1585	1584	1585	1584	27
495	20241021	104700	33624007	1584	1584	1584	1584	12
496	20241021	104600	33604999	1584	1583	1584	1583	102
497	20241021	104500	33443436	1584	1582	1584	1582	2647
498	20241021	104400	29252944	1583	1583	1583	1583	0
499	20241021	104300	29252944	1583	1583	1583	1583	0
500	20241021	104200	29252944	1583	1583	1583	1583	0
501	20241021	104100	29252944	1583	1581	1583	1581	21
502	20241021	104000	29219703	1583	1581	1583	1581	83
503	20241021	103900	29088321	1583	1583	1583	1583	0
504	20241021	103800	29088321	1583	1581	1583	1581	8
505	20241021	103700	29075664	1579	1579	1579	1579	16
506	20241021	103600	29050400	1579	1579	1583	1579	588
507	20241021	103500	28119629	1579	1579	1583	1579	4471
508	20241021	103400	21044050	1580	1580	1580	1580	0
509	20241021	103300	21044050	1580	1580	1580	1580	0
510	20241021	103200	21044050	1580	1579	1580	1579	22
511	20241021	103100	21009291	1577	1577	1577	1577	0
512	20241021	103000	21009291	1577	1577	1577	1577	0
513	20241021	102900	21009291	1577	1577	1577	1577	77
514	20241021	102800	20887862	1577	1577	1577	1577	0
515	20241021	102700	20887862	1577	1577	1577	1577	152
516	20241021	102600	20648158	1576	1576	1576	1576	0
517	20241021	102500	20648158	1576	1576	1576	1576	1
518	20241021	102400	20646582	1578	1578	1578	1578	0
519	20241021	102300	20646582	1578	1578	1578	1578	0
520	20241021	102200	20646582	1578	1578	1578	1578	506
521	20241021	102100	19848114	1578	1578	1578	1578	0
522	20241021	102000	19848114	1578	1578	1578	1578	0
523	20241021	101900	19848114	1578	1578	1578	1578	0
524	20241021	101800	19848114	1578	1578	1578	1578	1268
525	20241021	101700	17847210	1580	1580	1580	1580	1
526	20241021	101600	17845630	1574	1574	1574	1574	0
527	20241021	101500	17845630	1574	1574	1574	1574	0
528	20241021	101400	17845630	1574	1574	1574	1574	2
529	20241021	101300	17842482	1574	1574	1574	1574	6
530	20241021	101200	17833038	1574	1574	1580	1574	506
531	20241021	101100	17033800	1574	1574	1574	1574	6
532	20241021	101000	17024356	1574	1574	1574	1574	7
533	20241021	100900	17013338	1574	1574	1574	1574	6
534	20241021	100800	17003894	1574	1574	1574	1574	5
535	20241021	100700	16996024	1574	1574	1574	1574	6
536	20241021	100600	16986580	1573	1573	1573	1573	0
537	20241021	100500	16986580	1573	1572	1573	1572	352
538	20241021	100400	16433181	1572	1572	1572	1572	1
539	20241021	100300	16431609	1573	1573	1573	1573	1
540	20241021	100200	16430036	1573	1573	1573	1573	0
541	20241021	100100	16430036	1573	1573	1573	1573	0
542	20241021	100000	16430036	1573	1573	1573	1573	2
543	20241021	095900	16426890	1573	1573	1573	1573	0
544	20241021	095800	16426890	1573	1573	1573	1573	10
545	20241021	095700	16411160	1573	1573	1573	1573	0
546	20241021	095600	16411160	1573	1573	1573	1573	1
547	20241021	095500	16409587	1570	1570	1570	1570	0
548	20241021	095400	16409587	1570	1570	1571	1570	13
549	20241021	095300	16389176	1570	1570	1570	1570	7
550	20241021	095200	16378186	1570	1570	1578	1570	8
551	20241021	095100	16365618	1570	1571	1571	1570	15
552	20241021	095000	16342056	1571	1571	1571	1571	5
553	20241021	094900	16334201	1571	1570	1571	1570	6
554	20241021	094800	16324778	1570	1570	1570	1570	16
555	20241021	094700	16299658	1568	1568	1579	1568	29
556	20241021	094600	16254142	1568	1568	1579	1568	8
557	20241021	094500	16241576	1568	1566	1568	1566	136
558	20241021	094400	16028598	1566	1566	1566	1566	15
559	20241021	094300	16005108	1565	1565	1565	1565	0
560	20241021	094200	16005108	1565	1567	1567	1565	73
561	20241021	094100	15890838	1569	1569	1569	1569	10
562	20241021	094000	15875148	1569	1569	1569	1569	2
563	20241021	093900	15872010	1567	1569	1569	1567	2
564	20241021	093800	15868874	1569	1569	1569	1569	1
565	20241021	093700	15867305	1567	1567	1567	1567	0
566	20241021	093600	15867305	1567	1567	1567	1567	0
567	20241021	093500	15867305	1567	1567	1567	1567	0
568	20241021	093400	15867305	1567	1567	1567	1567	0
569	20241021	093300	15867305	1567	1567	1567	1567	7
570	20241021	093200	15856336	1567	1567	1567	1567	0
571	20241021	093100	15856336	1567	1567	1567	1567	1270
572	20241021	093000	13866246	1567	1567	1567	1567	2
573	20241021	092900	13863112	1564	1564	1564	1564	0
574	20241021	092800	13863112	1564	1564	1564	1564	0
575	20241021	092700	13863112	1564	1566	1566	1564	1085
576	20241021	092600	12166010	1566	1566	1566	1566	0
577	20241021	092500	12166010	1566	1568	1568	1564	1247
578	20241021	092400	10214016	1568	1568	1568	1568	996
579	20241021	092300	8652288	1568	1568	1568	1568	0
580	20241021	092200	8652288	1568	1568	1568	1568	63
581	20241021	092100	8553504	1568	1568	1568	1568	19
582	20241021	092000	8523712	1568	1568	1568	1568	6
583	20241021	091900	8514304	1568	1568	1568	1568	25
584	20241021	091800	8475104	1568	1568	1568	1568	0
585	20241021	091700	8475104	1568	1568	1568	1568	0
586	20241021	091600	8475104	1568	1568	1568	1568	11
587	20241021	091500	8457856	1567	1567	1567	1567	0
588	20241021	091400	8457856	1567	1567	1567	1567	1203
589	20241021	091300	6572755	1568	1565	1568	1565	19
590	20241021	091200	6542966	1565	1570	1570	1565	1953
591	20241021	091100	3482876	1570	1570	1570	1570	0
592	20241021	091000	3482876	1570	1573	1573	1570	1824
593	20241021	090900	617896	1572	1572	1572	1572	0
594	20241021	090800	617896	1572	1572	1572	1572	0
595	20241021	090700	617896	1572	1572	1572	1572	51
596	20241021	090600	537724	1573	1573	1573	1573	100
597	20241021	090500	380424	1572	1572	1572	1572	2
598	20241021	090400	377280	1572	1572	1572	1572	0
599	20241021	090300	377280	1572	1572	1572	1572	0
600	20241021	090200	377280	1572	1572	1572	1572	0
601	20241021	090100	377280	1572	1572	1572	1572	0
602	20241021	090000	377280	1572	1572	1572	1572	240