KissMeData/069640/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194900	60487152	1586	1586	1586	1586	34
3	20241021	194800	60487152	1586	1586	1586	1586	0
4	20241021	194700	60487152	1586	1586	1586	1586	0
5	20241021	194600	60487152	1586	1586	1586	1586	0
6	20241021	194500	60487152	1586	1586	1586	1586	0
7	20241021	194400	60487152	1586	1586	1586	1586	0
8	20241021	194300	60487152	1586	1586	1586	1586	0
9	20241021	194200	60487152	1586	1586	1586	1586	0
10	20241021	194100	60487152	1586	1586	1586	1586	0
11	20241021	194000	60487152	1586	1586	1586	1586	0
12	20241021	193900	60487152	1586	1586	1586	1586	0
13	20241021	193800	60487152	1586	1586	1586	1586	0
14	20241021	193700	60487152	1586	1586	1586	1586	0
15	20241021	193600	60487152	1586	1586	1586	1586	0
16	20241021	193500	60487152	1586	1586	1586	1586	0
17	20241021	193400	60487152	1586	1586	1586	1586	0
18	20241021	193300	60487152	1586	1586	1586	1586	0
19	20241021	193200	60487152	1586	1586	1586	1586	0
20	20241021	193100	60487152	1586	1586	1586	1586	0
21	20241021	193000	60487152	1586	1586	1586	1586	0
22	20241021	192900	60487152	1586	1586	1586	1586	0
23	20241021	192800	60487152	1586	1586	1586	1586	0
24	20241021	192700	60487152	1586	1586	1586	1586	0
25	20241021	192600	60487152	1586	1586	1586	1586	0
26	20241021	192500	60487152	1586	1586	1586	1586	0
27	20241021	192400	60487152	1586	1586	1586	1586	0
28	20241021	192300	60487152	1586	1586	1586	1586	0
29	20241021	192200	60487152	1586	1586	1586	1586	0
30	20241021	192100	60487152	1586	1586	1586	1586	0
31	20241021	192000	60487152	1586	1586	1586	1586	0
32	20241021	191900	60487152	1586	1586	1586	1586	34
33	20241021	191800	60487152	1586	1586	1586	1586	0
34	20241021	191700	60487152	1586	1586	1586	1586	0
35	20241021	191600	60487152	1586	1586	1586	1586	0
36	20241021	191500	60487152	1586	1586	1586	1586	0
37	20241021	191400	60487152	1586	1586	1586	1586	0
38	20241021	191300	60487152	1586	1586	1586	1586	0
39	20241021	191200	60487152	1586	1586	1586	1586	0
40	20241021	191100	60487152	1586	1586	1586	1586	0
41	20241021	191000	60487152	1586	1586	1586	1586	0
42	20241021	190900	60487152	1586	1586	1586	1586	0
43	20241021	190800	60487152	1586	1586	1586	1586	0
44	20241021	190700	60487152	1586	1586	1586	1586	0
45	20241021	190600	60487152	1586	1586	1586	1586	0
46	20241021	190500	60487152	1586	1586	1586	1586	0
47	20241021	190400	60487152	1586	1586	1586	1586	0
48	20241021	190300	60487152	1586	1586	1586	1586	0
49	20241021	190200	60487152	1586	1586	1586	1586	0
50	20241021	190100	60487152	1586	1586	1586	1586	0
51	20241021	190000	60487152	1586	1586	1586	1586	0
52	20241021	185900	60487152	1586	1586	1586	1586	0
53	20241021	185800	60487152	1586	1586	1586	1586	0
54	20241021	185700	60487152	1586	1586	1586	1586	0
55	20241021	185600	60487152	1586	1586	1586	1586	0
56	20241021	185500	60487152	1586	1586	1586	1586	0
57	20241021	185400	60487152	1586	1586	1586	1586	0
58	20241021	185300	60487152	1586	1586	1586	1586	0
59	20241021	185200	60487152	1586	1586	1586	1586	0
60	20241021	185100	60487152	1586	1586	1586	1586	0
61	20241021	185000	60487152	1586	1586	1586	1586	0
62	20241021	184900	60487152	1586	1586	1586	1586	34
63	20241021	184800	60487152	1586	1586	1586	1586	0
64	20241021	184700	60487152	1586	1586	1586	1586	0
65	20241021	184600	60487152	1586	1586	1586	1586	0
66	20241021	184500	60487152	1586	1586	1586	1586	0
67	20241021	184400	60487152	1586	1586	1586	1586	0
68	20241021	184300	60487152	1586	1586	1586	1586	0
69	20241021	184200	60487152	1586	1586	1586	1586	0
70	20241021	184100	60487152	1586	1586	1586	1586	0
71	20241021	184000	60487152	1586	1586	1586	1586	0
72	20241021	183900	60487152	1586	1586	1586	1586	0
73	20241021	183800	60487152	1586	1586	1586	1586	0
74	20241021	183700	60487152	1586	1586	1586	1586	0
75	20241021	183600	60487152	1586	1586	1586	1586	0
76	20241021	183500	60487152	1586	1586	1586	1586	0
77	20241021	183400	60487152	1586	1586	1586	1586	0
78	20241021	183300	60487152	1586	1586	1586	1586	0
79	20241021	183200	60487152	1586	1586	1586	1586	0
80	20241021	183100	60487152	1586	1586	1586	1586	0
81	20241021	183000	60487152	1586	1586	1586	1586	0
82	20241021	182900	60487152	1586	1586	1586	1586	0
83	20241021	182800	60487152	1586	1586	1586	1586	0
84	20241021	182700	60487152	1586	1586	1586	1586	0
85	20241021	182600	60487152	1586	1586	1586	1586	0
86	20241021	182500	60487152	1586	1586	1586	1586	0
87	20241021	182400	60487152	1586	1586	1586	1586	0
88	20241021	182300	60487152	1586	1586	1586	1586	0
89	20241021	182200	60487152	1586	1586	1586	1586	0
90	20241021	182100	60487152	1586	1586	1586	1586	0
91	20241021	182000	60487152	1586	1586	1586	1586	0
92	20241021	181900	60487152	1586	1586	1586	1586	34
93	20241021	181800	60487152	1586	1586	1586	1586	0
94	20241021	181700	60487152	1586	1586	1586	1586	0
95	20241021	181600	60487152	1586	1586	1586	1586	0
96	20241021	181500	60487152	1586	1586	1586	1586	0
97	20241021	181400	60487152	1586	1586	1586	1586	0
98	20241021	181300	60487152	1586	1586	1586	1586	0
99	20241021	181200	60487152	1586	1586	1586	1586	0
100	20241021	181100	60487152	1586	1586	1586	1586	0
101	20241021	181000	60487152	1586	1586	1586	1586	0
102	20241021	180900	60487152	1586	1586	1586	1586	0
103	20241021	180800	60487152	1586	1586	1586	1586	0
104	20241021	180700	60487152	1586	1586	1586	1586	0
105	20241021	180600	60487152	1586	1586	1586	1586	0
106	20241021	180500	60487152	1586	1586	1586	1586	0
107	20241021	180400	60487152	1586	1586	1586	1586	0
108	20241021	180300	60487152	1586	1586	1586	1586	0
109	20241021	180200	60487152	1586	1586	1586	1586	0
110	20241021	180100	60487152	1586	1586	1586	1586	0
111	20241021	180000	60487152	1586	1586	1586	1586	0
112	20241021	175900	60487152	1586	1586	1586	1586	0
113	20241021	175800	60487152	1586	1586	1586	1586	0
114	20241021	175700	60487152	1586	1586	1586	1586	0
115	20241021	175600	60487152	1586	1586	1586	1586	0
116	20241021	175500	60487152	1586	1586	1586	1586	0
117	20241021	175400	60487152	1586	1586	1586	1586	0
118	20241021	175300	60487152	1586	1586	1586	1586	0
119	20241021	175200	60487152	1586	1586	1586	1586	0
120	20241021	175100	60487152	1586	1586	1586	1586	0
121	20241021	175000	60487152	1586	1586	1586	1586	0
122	20241021	174900	60487152	1586	1586	1586	1586	34
123	20241021	174800	60487152	1586	1586	1586	1586	0
124	20241021	174700	60487152	1586	1586	1586	1586	0
125	20241021	174600	60487152	1586	1586	1586	1586	0
126	20241021	174500	60487152	1586	1586	1586	1586	0
127	20241021	174400	60487152	1586	1586	1586	1586	0
128	20241021	174300	60487152	1586	1586	1586	1586	0
129	20241021	174200	60487152	1586	1586	1586	1586	0
130	20241021	174100	60487152	1586	1586	1586	1586	0
131	20241021	174000	60487152	1586	1586	1586	1586	0
132	20241021	173900	60487152	1586	1586	1586	1586	0
133	20241021	173800	60487152	1586	1586	1586	1586	0
134	20241021	173700	60487152	1586	1586	1586	1586	0
135	20241021	173600	60487152	1586	1586	1586	1586	0
136	20241021	173500	60487152	1586	1586	1586	1586	0
137	20241021	173400	60487152	1586	1586	1586	1586	0
138	20241021	173300	60487152	1586	1586	1586	1586	0
139	20241021	173200	60487152	1586	1586	1586	1586	0
140	20241021	173100	60487152	1586	1586	1586	1586	0
141	20241021	173000	60487152	1586	1586	1586	1586	0
142	20241021	172900	60487152	1586	1586	1586	1586	0
143	20241021	172800	60487152	1586	1586	1586	1586	0
144	20241021	172700	60487152	1586	1586	1586	1586	0
145	20241021	172600	60487152	1586	1586	1586	1586	0
146	20241021	172500	60487152	1586	1586	1586	1586	0
147	20241021	172400	60487152	1586	1586	1586	1586	0
148	20241021	172300	60487152	1586	1586	1586	1586	0
149	20241021	172200	60487152	1586	1586	1586	1586	0
150	20241021	172100	60487152	1586	1586	1586	1586	0
151	20241021	172000	60487152	1586	1586	1586	1586	0
152	20241021	171900	60487152	1586	1586	1586	1586	34
153	20241021	171800	60487152	1586	1586	1586	1586	0
154	20241021	171700	60487152	1586	1586	1586	1586	0
155	20241021	171600	60487152	1586	1586	1586	1586	0
156	20241021	171500	60487152	1586	1586	1586	1586	0
157	20241021	171400	60487152	1586	1586	1586	1586	0
158	20241021	171300	60487152	1586	1586	1586	1586	0
159	20241021	171200	60487152	1586	1586	1586	1586	0
160	20241021	171100	60487152	1586	1586	1586	1586	0
161	20241021	171000	60487152	1586	1586	1586	1586	0
162	20241021	170900	60487152	1586	1586	1586	1586	0
163	20241021	170800	60487152	1586	1586	1586	1586	0
164	20241021	170700	60487152	1586	1586	1586	1586	0
165	20241021	170600	60487152	1586	1586	1586	1586	0
166	20241021	170500	60487152	1586	1586	1586	1586	0
167	20241021	170400	60487152	1586	1586	1586	1586	0
168	20241021	170300	60487152	1586	1586	1586	1586	0
169	20241021	170200	60487152	1586	1586	1586	1586	0
170	20241021	170100	60487152	1586	1586	1586	1586	0
171	20241021	170000	60487152	1586	1586	1586	1586	0
172	20241021	165900	60487152	1586	1586	1586	1586	0
173	20241021	165800	60487152	1586	1586	1586	1586	0
174	20241021	165700	60487152	1586	1586	1586	1586	0
175	20241021	165600	60487152	1586	1586	1586	1586	0
176	20241021	165500	60487152	1586	1586	1586	1586	0
177	20241021	165400	60487152	1586	1586	1586	1586	0
178	20241021	165300	60487152	1586	1586	1586	1586	0
179	20241021	165200	60487152	1586	1586	1586	1586	0
180	20241021	165100	60487152	1586	1586	1586	1586	0
181	20241021	165000	60487152	1586	1586	1586	1586	0
182	20241021	164900	60487152	1586	1586	1586	1586	34
183	20241021	164800	60487152	1586	1586	1586	1586	0
184	20241021	164700	60487152	1586	1586	1586	1586	0
185	20241021	164600	60487152	1586	1586	1586	1586	0
186	20241021	164500	60487152	1586	1586	1586	1586	0
187	20241021	164400	60487152	1586	1586	1586	1586	0
188	20241021	164300	60487152	1586	1586	1586	1586	0
189	20241021	164200	60487152	1586	1586	1586	1586	0
190	20241021	164100	60487152	1586	1586	1586	1586	0
191	20241021	164000	60487152	1586	1586	1586	1586	0
192	20241021	163900	60487152	1586	1586	1586	1586	0
193	20241021	163800	60487152	1586	1586	1586	1586	0
194	20241021	163700	60487152	1586	1586	1586	1586	0
195	20241021	163600	60487152	1586	1586	1586	1586	0
196	20241021	163500	60487152	1586	1586	1586	1586	0
197	20241021	163400	60487152	1586	1586	1586	1586	0
198	20241021	163300	60487152	1586	1586	1586	1586	0
199	20241021	163200	60487152	1586	1586	1586	1586	0
200	20241021	163100	60487152	1586	1586	1586	1586	0
201	20241021	163000	60487152	1586	1586	1586	1586	0
202	20241021	162900	60487152	1586	1586	1586	1586	0
203	20241021	162800	60487152	1586	1586	1586	1586	0
204	20241021	162700	60487152	1586	1586	1586	1586	0
205	20241021	162600	60487152	1586	1586	1586	1586	0
206	20241021	162500	60487152	1586	1586	1586	1586	0
207	20241021	162400	60487152	1586	1586	1586	1586	0
208	20241021	162300	60487152	1586	1586	1586	1586	0
209	20241021	162200	60487152	1586	1586	1586	1586	0
210	20241021	162100	60487152	1586	1586	1586	1586	0
211	20241021	162000	60487152	1586	1586	1586	1586	0
212	20241021	161900	60487152	1586	1586	1586	1586	34
213	20241021	161800	60487152	1586	1586	1586	1586	0
214	20241021	161700	60487152	1586	1586	1586	1586	0
215	20241021	161600	60487152	1586	1586	1586	1586	0
216	20241021	161500	60487152	1586	1586	1586	1586	0
217	20241021	161400	60487152	1586	1586	1586	1586	0
218	20241021	161300	60487152	1586	1586	1586	1586	0
219	20241021	161200	60487152	1586	1586	1586	1586	0
220	20241021	161100	60487152	1586	1586	1586	1586	0
221	20241021	161000	60487152	1586	1586	1586	1586	0
222	20241021	160900	60487152	1586	1586	1586	1586	0
223	20241021	160800	60487152	1586	1586	1586	1586	0
224	20241021	160700	60487152	1586	1586	1586	1586	0
225	20241021	160600	60487152	1586	1586	1586	1586	0
226	20241021	160500	60487152	1586	1586	1586	1586	0
227	20241021	160400	60487152	1586	1586	1586	1586	0
228	20241021	160300	60487152	1586	1586	1586	1586	0
229	20241021	160200	60487152	1586	1586	1586	1586	0
230	20241021	160100	60487152	1586	1586	1586	1586	0
231	20241021	160000	60487152	1586	1586	1586	1586	0
232	20241021	155900	60487152	1586	1586	1586	1586	0
233	20241021	155800	60487152	1586	1586	1586	1586	0
234	20241021	155700	60487152	1586	1586	1586	1586	0
235	20241021	155600	60487152	1586	1586	1586	1586	0
236	20241021	155500	60487152	1586	1586	1586	1586	0
237	20241021	155400	60487152	1586	1586	1586	1586	0
238	20241021	155300	60487152	1586	1586	1586	1586	0
239	20241021	155200	60487152	1586	1586	1586	1586	0
240	20241021	155100	60487152	1586	1586	1586	1586	0
241	20241021	155000	60487152	1586	1586	1586	1586	0
242	20241021	154900	60487152	1586	1586	1586	1586	34
243	20241021	154800	60487152	1586	1586	1586	1586	0
244	20241021	154700	60487152	1586	1586	1586	1586	0
245	20241021	154600	60487152	1586	1586	1586	1586	0
246	20241021	154500	60487152	1586	1586	1586	1586	0
247	20241021	154400	60487152	1586	1586	1586	1586	0
248	20241021	154300	60487152	1586	1586	1586	1586	0
249	20241021	154200	60487152	1586	1586	1586	1586	0
250	20241021	154100	60487152	1586	1586	1586	1586	0
251	20241021	154000	60487152	1586	1586	1586	1586	0
252	20241021	153900	60487152	1586	1586	1586	1586	0
253	20241021	153800	60487152	1586	1586	1586	1586	0
254	20241021	153700	60487152	1586	1586	1586	1586	0
255	20241021	153600	60487152	1586	1586	1586	1586	0
256	20241021	153500	60487152	1586	1586	1586	1586	0
257	20241021	153400	60487152	1586	1586	1586	1586	0
258	20241021	153300	60487152	1586	1586	1586	1586	0
259	20241021	153200	60487152	1586	1586	1586	1586	0
260	20241021	153100	60487152	1586	1586	1586	1586	0
261	20241021	153000	60487152	1586	1586	1586	1586	34
262	20241021	152900	60433228	1576	1576	1576	1576	0
263	20241021	152800	60433228	1576	1576	1576	1576	0
264	20241021	152700	60433228	1576	1576	1576	1576	0
265	20241021	152600	60433228	1576	1576	1576	1576	0
266	20241021	152500	60433228	1576	1576	1576	1576	0
267	20241021	152400	60433228	1576	1576	1576	1576	0
268	20241021	152300	60433228	1576	1576	1576	1576	0
269	20241021	152200	60433228	1576	1576	1576	1576	0
270	20241021	152100	60433228	1576	1576	1576	1576	0
271	20241021	152000	60433228	1576	1576	1576	1576	0
272	20241021	151900	60433228	1576	1576	1576	1576	0
273	20241021	151800	60433228	1576	1576	1576	1576	0
274	20241021	151700	60433228	1576	1576	1576	1576	0
275	20241021	151600	60433228	1576	1576	1576	1576	0
276	20241021	151500	60433228	1576	1576	1576	1576	0
277	20241021	151400	60433228	1576	1576	1576	1576	0
278	20241021	151300	60433228	1576	1576	1576	1576	0
279	20241021	151200	60433228	1576	1576	1576	1576	0
280	20241021	151100	60433228	1576	1576	1576	1576	0
281	20241021	151000	60433228	1576	1576	1576	1576	6
282	20241021	150900	60423772	1576	1586	1586	1576	35
283	20241021	150800	60368371	1586	1585	1586	1576	213
284	20241021	150700	60030595	1585	1576	1585	1576	510
285	20241021	150600	59226709	1576	1576	1576	1576	5
286	20241021	150500	59218829	1576	1576	1576	1576	1000
287	20241021	150400	57642829	1576	1579	1579	1576	1578
288	20241021	150300	55151681	1583	1583	1583	1583	96
289	20241021	150200	54999713	1583	1583	1583	1583	171
290	20241021	150100	54729020	1582	1582	1582	1582	1
291	20241021	150000	54727438	1582	1582	1582	1582	0
292	20241021	145900	54727438	1582	1582	1582	1582	0
293	20241021	145800	54727438	1582	1582	1582	1582	0
294	20241021	145700	54727438	1582	1582	1582	1582	0
295	20241021	145600	54727438	1582	1582	1582	1582	0
296	20241021	145500	54727438	1582	1582	1582	1582	0
297	20241021	145400	54727438	1582	1582	1582	1582	0
298	20241021	145300	54727438	1582	1582	1582	1582	0
299	20241021	145200	54727438	1582	1582	1582	1582	0
300	20241021	145100	54727438	1582	1582	1582	1582	0
301	20241021	145000	54727438	1582	1582	1582	1582	0
302	20241021	144900	54727438	1582	1582	1582	1582	0
303	20241021	144800	54727438	1582	1582	1582	1582	0
304	20241021	144700	54727438	1582	1582	1582	1582	0
305	20241021	144600	54727438	1582	1582	1582	1582	0
306	20241021	144500	54727438	1582	1582	1582	1582	0
307	20241021	144400	54727438	1582	1582	1582	1582	0
308	20241021	144300	54727438	1582	1582	1582	1582	0
309	20241021	144200	54727438	1582	1582	1582	1582	0
310	20241021	144100	54727438	1582	1582	1582	1582	0
311	20241021	144000	54727438	1582	1582	1582	1582	0
312	20241021	143900	54727438	1582	1582	1582	1582	0
313	20241021	143800	54727438	1582	1582	1582	1582	573
314	20241021	143700	53820952	1583	1583	1583	1583	293
315	20241021	143600	53357133	1579	1579	1579	1579	0
316	20241021	143500	53357133	1579	1579	1579	1579	0
317	20241021	143400	53357133	1579	1579	1579	1579	0
318	20241021	143300	53357133	1579	1579	1579	1579	0
319	20241021	143200	53357133	1579	1583	1583	1579	817
320	20241021	143100	52066782	1580	1580	1580	1580	0
321	20241021	143000	52066782	1580	1580	1580	1580	222
322	20241021	142900	51716022	1579	1579	1579	1579	0
323	20241021	142800	51716022	1579	1579	1579	1579	0
324	20241021	142700	51716022	1579	1579	1579	1579	0
325	20241021	142600	51716022	1579	1579	1579	1579	0
326	20241021	142500	51716022	1579	1579	1579	1579	0
327	20241021	142400	51716022	1579	1579	1579	1579	0
328	20241021	142300	51716022	1579	1579	1579	1579	0
329	20241021	142200	51716022	1579	1579	1579	1579	0
330	20241021	142100	51716022	1579	1579	1579	1579	0
331	20241021	142000	51716022	1579	1579	1579	1579	0
332	20241021	141900	51716022	1579	1579	1579	1579	0
333	20241021	141800	51716022	1579	1579	1579	1579	0
334	20241021	141700	51716022	1579	1579	1579	1579	0
335	20241021	141600	51716022	1579	1579	1579	1579	0
336	20241021	141500	51716022	1579	1579	1579	1579	0
337	20241021	141400	51716022	1579	1579	1579	1579	0
338	20241021	141300	51716022	1579	1579	1579	1579	0
339	20241021	141200	51716022	1579	1579	1579	1579	0
340	20241021	141100	51716022	1579	1579	1579	1579	0
341	20241021	141000	51716022	1579	1579	1579	1579	0
342	20241021	140900	51716022	1579	1579	1579	1579	0
343	20241021	140800	51716022	1579	1579	1579	1579	0
344	20241021	140700	51716022	1579	1579	1579	1579	0
345	20241021	140600	51716022	1579	1579	1579	1579	100
346	20241021	140500	51558122	1579	1579	1579	1579	0
347	20241021	140400	51558122	1579	1579	1579	1579	0
348	20241021	140300	51558122	1579	1579	1579	1579	100
349	20241021	140200	51400222	1580	1580	1580	1580	0
350	20241021	140100	51400222	1580	1580	1580	1580	0
351	20241021	140000	51400222	1580	1580	1580	1580	0
352	20241021	135900	51400222	1580	1580	1580	1580	0
353	20241021	135800	51400222	1580	1580	1580	1580	0
354	20241021	135700	51400222	1580	1580	1580	1580	0
355	20241021	135600	51400222	1580	1580	1580	1580	0
356	20241021	135500	51400222	1580	1580	1580	1580	32
357	20241021	135400	51349662	1580	1580	1580	1580	0
358	20241021	135300	51349662	1580	1580	1580	1580	0
359	20241021	135200	51349662	1580	1580	1580	1580	0
360	20241021	135100	51349662	1580	1580	1580	1580	0
361	20241021	135000	51349662	1580	1580	1580	1580	0
362	20241021	134900	51349662	1580	1580	1580	1580	0
363	20241021	134800	51349662	1580	1580	1580	1580	454
364	20241021	134700	50632342	1578	1578	1578	1578	0
365	20241021	134600	50632342	1578	1578	1578	1578	96
366	20241021	134500	50480854	1578	1578	1578	1578	1
367	20241021	134400	50479276	1578	1578	1578	1578	2
368	20241021	134300	50476120	1578	1578	1578	1578	1
369	20241021	134200	50474542	1572	1572	1572	1572	0
370	20241021	134100	50474542	1572	1572	1572	1572	0
371	20241021	134000	50474542	1572	1572	1572	1572	0
372	20241021	133900	50474542	1572	1572	1572	1572	0
373	20241021	133800	50474542	1572	1572	1572	1572	1
374	20241021	133700	50472970	1573	1573	1573	1573	1093
375	20241021	133600	48753681	1577	1577	1577	1577	0
376	20241021	133500	48753681	1577	1577	1577	1577	1000
377	20241021	133400	47176681	1577	1577	1577	1577	0
378	20241021	133300	47176681	1577	1577	1577	1577	0
379	20241021	133200	47176681	1577	1577	1577	1577	0
380	20241021	133100	47176681	1577	1577	1577	1577	0
381	20241021	133000	47176681	1577	1577	1577	1577	254
382	20241021	132900	46776123	1573	1573	1573	1573	0
383	20241021	132800	46776123	1573	1574	1574	1573	57
384	20241021	132700	46686412	1570	1570	1570	1570	15
385	20241021	132600	46662862	1570	1570	1570	1570	0
386	20241021	132500	46662862	1570	1570	1570	1570	0
387	20241021	132400	46662862	1570	1570	1570	1570	1
388	20241021	132300	46661292	1564	1564	1564	1564	0
389	20241021	132200	46661292	1564	1564	1564	1564	0
390	20241021	132100	46661292	1564	1564	1564	1564	0
391	20241021	132000	46661292	1564	1564	1564	1564	0
392	20241021	131900	46661292	1564	1564	1564	1564	0
393	20241021	131800	46661292	1564	1564	1564	1564	0
394	20241021	131700	46661292	1564	1564	1564	1564	0
395	20241021	131600	46661292	1564	1564	1564	1564	0
396	20241021	131500	46661292	1564	1564	1564	1564	0
397	20241021	131400	46661292	1564	1564	1564	1564	0
398	20241021	131300	46661292	1564	1564	1564	1564	0
399	20241021	131200	46661292	1564	1564	1564	1564	0
400	20241021	131100	46661292	1564	1564	1564	1564	0
401	20241021	131000	46661292	1564	1564	1564	1564	0
402	20241021	130900	46661292	1564	1564	1564	1564	0
403	20241021	130800	46661292	1564	1564	1564	1564	0
404	20241021	130700	46661292	1564	1564	1564	1564	0
405	20241021	130600	46661292	1564	1564	1564	1564	0
406	20241021	130500	46661292	1564	1564	1564	1564	0
407	20241021	130400	46661292	1564	1564	1564	1564	1405
408	20241021	130300	44463872	1568	1568	1568	1568	151
409	20241021	130200	44227104	1569	1569	1569	1569	0
410	20241021	130100	44227104	1569	1569	1569	1569	10
411	20241021	130000	44211414	1568	1568	1568	1568	0
412	20241021	125900	44211414	1568	1568	1568	1568	0
413	20241021	125800	44211414	1568	1568	1568	1568	0
414	20241021	125700	44211414	1568	1568	1568	1568	1
415	20241021	125600	44209846	1568	1568	1568	1568	0
416	20241021	125500	44209846	1568	1568	1568	1568	60
417	20241021	125400	44115766	1568	1568	1568	1568	0
418	20241021	125300	44115766	1568	1568	1568	1568	1200
419	20241021	125200	42234166	1568	1567	1568	1567	35
420	20241021	125100	42179290	1564	1564	1564	1564	0
421	20241021	125000	42179290	1564	1564	1564	1564	0
422	20241021	124900	42179290	1564	1564	1564	1564	0
423	20241021	124800	42179290	1564	1564	1564	1564	0
424	20241021	124700	42179290	1564	1564	1564	1564	0
425	20241021	124600	42179290	1564	1564	1564	1564	0
426	20241021	124500	42179290	1564	1564	1564	1564	0
427	20241021	124400	42179290	1564	1564	1564	1564	0
428	20241021	124300	42179290	1564	1564	1564	1564	0
429	20241021	124200	42179290	1564	1564	1564	1564	0
430	20241021	124100	42179290	1564	1564	1564	1564	0
431	20241021	124000	42179290	1564	1564	1564	1564	0
432	20241021	123900	42179290	1564	1564	1564	1564	0
433	20241021	123800	42179290	1564	1564	1564	1564	0
434	20241021	123700	42179290	1564	1564	1564	1564	99
435	20241021	123600	42024454	1565	1565	1565	1565	0
436	20241021	123500	42024454	1565	1565	1565	1565	0
437	20241021	123400	42024454	1565	1565	1565	1565	0
438	20241021	123300	42024454	1565	1565	1565	1565	500
439	20241021	123200	41241954	1565	1565	1565	1565	0
440	20241021	123100	41241954	1565	1565	1565	1565	0
441	20241021	123000	41241954	1565	1565	1565	1565	0
442	20241021	122900	41241954	1565	1565	1565	1565	10
443	20241021	122800	41226304	1565	1565	1565	1565	10
444	20241021	122700	41210654	1566	1566	1566	1566	2
445	20241021	122600	41207522	1566	1566	1566	1566	30
446	20241021	122500	41160542	1562	1562	1562	1562	0
447	20241021	122400	41160542	1562	1562	1562	1562	97
448	20241021	122300	41009028	1565	1565	1565	1565	0
449	20241021	122200	41009028	1565	1565	1565	1565	0
450	20241021	122100	41009028	1565	1565	1565	1565	0
451	20241021	122000	41009028	1565	1565	1565	1565	0
452	20241021	121900	41009028	1565	1565	1565	1565	0
453	20241021	121800	41009028	1565	1565	1565	1565	1298
454	20241021	121700	38977658	1560	1560	1560	1560	0
455	20241021	121600	38977658	1560	1560	1560	1560	0
456	20241021	121500	38977658	1560	1560	1560	1560	0
457	20241021	121400	38977658	1560	1560	1560	1560	0
458	20241021	121300	38977658	1560	1560	1560	1560	0
459	20241021	121200	38977658	1560	1560	1560	1560	0
460	20241021	121100	38977658	1560	1560	1560	1560	0
461	20241021	121000	38977658	1560	1560	1560	1560	0
462	20241021	120900	38977658	1560	1560	1560	1560	1
463	20241021	120800	38976098	1564	1564	1564	1564	0
464	20241021	120700	38976098	1564	1564	1564	1564	0
465	20241021	120600	38976098	1564	1564	1564	1564	0
466	20241021	120500	38976098	1564	1561	1564	1561	17
467	20241021	120400	38949540	1563	1563	1563	1563	0
468	20241021	120300	38949540	1563	1568	1568	1563	1639
469	20241021	120200	36380144	1572	1572	1572	1572	0
470	20241021	120100	36380144	1572	1572	1572	1572	13
471	20241021	120000	36359708	1572	1572	1572	1572	3
472	20241021	115900	36354992	1567	1567	1567	1567	0
473	20241021	115800	36354992	1567	1567	1567	1567	0
474	20241021	115700	36354992	1567	1567	1567	1567	2
475	20241021	115600	36351858	1567	1567	1567	1567	0
476	20241021	115500	36351858	1567	1567	1576	1567	31
477	20241021	115400	36303027	1566	1566	1566	1566	60
478	20241021	115300	36209067	1560	1560	1560	1560	0
479	20241021	115200	36209067	1560	1560	1560	1560	1
480	20241021	115100	36207507	1566	1564	1566	1564	222
481	20241021	115000	35859857	1566	1564	1566	1564	555
482	20241021	114900	34990905	1562	1562	1562	1562	0
483	20241021	114800	34990905	1562	1562	1562	1562	0
484	20241021	114700	34990905	1562	1562	1562	1562	0
485	20241021	114600	34990905	1562	1562	1562	1562	0
486	20241021	114500	34990905	1562	1562	1562	1562	0
487	20241021	114400	34990905	1562	1562	1562	1562	0
488	20241021	114300	34990905	1562	1560	1566	1560	1548
489	20241021	114200	32572887	1557	1557	1557	1557	0
490	20241021	114100	32572887	1557	1557	1557	1557	18
491	20241021	114000	32544861	1557	1566	1566	1557	3589
492	20241021	113900	26936364	1566	1566	1566	1566	0
493	20241021	113800	26936364	1566	1566	1566	1566	0
494	20241021	113700	26936364	1566	1566	1566	1566	0
495	20241021	113600	26936364	1566	1566	1566	1566	0
496	20241021	113500	26936364	1566	1567	1567	1566	635
497	20241021	113400	25941736	1569	1569	1569	1569	0
498	20241021	113300	25941736	1569	1569	1569	1569	0
499	20241021	113200	25941736	1569	1569	1569	1569	0
500	20241021	113100	25941736	1569	1569	1569	1569	0
501	20241021	113000	25941736	1569	1569	1569	1569	0
502	20241021	112900	25941736	1569	1569	1569	1569	0
503	20241021	112800	25941736	1569	1569	1569	1569	0
504	20241021	112700	25941736	1569	1569	1569	1569	0
505	20241021	112600	25941736	1569	1569	1569	1569	0
506	20241021	112500	25941736	1569	1569	1569	1569	0
507	20241021	112400	25941736	1569	1569	1569	1569	0
508	20241021	112300	25941736	1569	1569	1569	1569	0
509	20241021	112200	25941736	1569	1569	1569	1569	0
510	20241021	112100	25941736	1569	1569	1569	1569	0
511	20241021	112000	25941736	1569	1569	1569	1569	0
512	20241021	111900	25941736	1569	1569	1569	1569	0
513	20241021	111800	25941736	1569	1569	1569	1569	0
514	20241021	111700	25941736	1569	1569	1569	1569	0
515	20241021	111600	25941736	1569	1569	1569	1569	0
516	20241021	111500	25941736	1569	1569	1569	1569	0
517	20241021	111400	25941736	1569	1569	1569	1569	0
518	20241021	111300	25941736	1569	1569	1569	1569	0
519	20241021	111200	25941736	1569	1569	1569	1569	0
520	20241021	111100	25941736	1569	1569	1569	1569	0
521	20241021	111000	25941736	1569	1569	1569	1569	0
522	20241021	110900	25941736	1569	1569	1569	1569	0
523	20241021	110800	25941736	1569	1569	1569	1569	1
524	20241021	110700	25940167	1566	1566	1566	1566	0
525	20241021	110600	25940167	1566	1566	1566	1566	0
526	20241021	110500	25940167	1566	1566	1566	1566	0
527	20241021	110400	25940167	1566	1566	1566	1566	6
528	20241021	110300	25930771	1566	1566	1566	1566	11
529	20241021	110200	25913545	1565	1565	1565	1565	800
530	20241021	110100	24661545	1564	1564	1564	1564	0
531	20241021	110000	24661545	1564	1564	1564	1564	0
532	20241021	105900	24661545	1564	1564	1564	1564	600
533	20241021	105800	23723145	1566	1566	1566	1566	0
534	20241021	105700	23723145	1566	1566	1566	1566	0
535	20241021	105600	23723145	1566	1564	1566	1564	570
536	20241021	105500	22831655	1566	1566	1566	1566	0
537	20241021	105400	22831655	1566	1566	1566	1566	0
538	20241021	105300	22831655	1566	1566	1566	1566	0
539	20241021	105200	22831655	1566	1566	1566	1566	0
540	20241021	105100	22831655	1566	1566	1566	1566	0
541	20241021	105000	22831655	1566	1566	1566	1566	0
542	20241021	104900	22831655	1566	1566	1566	1566	0
543	20241021	104800	22831655	1566	1566	1566	1566	0
544	20241021	104700	22831655	1566	1566	1566	1566	207
545	20241021	104600	22507493	1566	1566	1566	1566	1
546	20241021	104500	22505927	1566	1566	1566	1566	0
547	20241021	104400	22505927	1566	1566	1566	1566	0
548	20241021	104300	22505927	1566	1566	1566	1566	200
549	20241021	104200	22192727	1565	1565	1565	1565	19
550	20241021	104100	22162992	1564	1564	1564	1564	714
551	20241021	104000	21046296	1566	1566	1566	1566	0
552	20241021	103900	21046296	1566	1566	1566	1566	0
553	20241021	103800	21046296	1566	1566	1566	1566	0
554	20241021	103700	21046296	1566	1564	1566	1564	343
555	20241021	103600	20509242	1566	1566	1566	1566	99
556	20241021	103500	20354208	1565	1566	1566	1564	24
557	20241021	103400	20316636	1564	1576	1576	1564	7
558	20241021	103300	20305673	1563	1563	1563	1563	0
559	20241021	103200	20305673	1563	1569	1569	1563	10
560	20241021	103100	20290024	1569	1576	1576	1569	2544
561	20241021	103000	16290076	1576	1576	1576	1576	0
562	20241021	102900	16290076	1576	1576	1576	1576	0
563	20241021	102800	16290076	1576	1576	1576	1576	0
564	20241021	102700	16290076	1576	1576	1576	1576	0
565	20241021	102600	16290076	1576	1576	1576	1576	0
566	20241021	102500	16290076	1576	1576	1576	1576	0
567	20241021	102400	16290076	1576	1576	1576	1576	0
568	20241021	102300	16290076	1576	1576	1576	1576	0
569	20241021	102200	16290076	1576	1576	1576	1576	0
570	20241021	102100	16290076	1576	1576	1576	1576	1
571	20241021	102000	16288500	1578	1578	1578	1578	0
572	20241021	101900	16288500	1578	1578	1578	1578	15
573	20241021	101800	16264830	1578	1575	1578	1575	5
574	20241021	101700	16256951	1575	1575	1575	1575	4
575	20241021	101600	16250651	1575	1575	1575	1575	0
576	20241021	101500	16250651	1575	1574	1586	1574	66
577	20241021	101400	16146461	1580	1580	1580	1580	0
578	20241021	101300	16146461	1580	1580	1580	1580	1
579	20241021	101200	16144881	1573	1573	1573	1573	1272
580	20241021	101100	14144025	1571	1571	1571	1571	0
581	20241021	101000	14144025	1571	1572	1572	1571	3
582	20241021	100900	14139310	1575	1576	1576	1575	355
583	20241021	100800	13580155	1575	1580	1580	1575	3136
584	20241021	100700	8636381	1580	1580	1580	1580	0
585	20241021	100600	8636381	1580	1580	1580	1580	0
586	20241021	100500	8636381	1580	1580	1580	1580	0
587	20241021	100400	8636381	1580	1580	1580	1580	0
588	20241021	100300	8636381	1580	1580	1580	1580	0
589	20241021	100200	8636381	1580	1580	1581	1578	1027
590	20241021	100100	7014727	1582	1582	1582	1582	0
591	20241021	100000	7014727	1582	1582	1582	1582	0
592	20241021	095900	7014727	1582	1582	1582	1582	9
593	20241021	095800	7000489	1580	1580	1580	1580	0
594	20241021	095700	7000489	1580	1582	1582	1580	5
595	20241021	095600	6992581	1582	1582	1584	1582	43
596	20241021	095500	6924533	1582	1584	1584	1582	5
597	20241021	095400	6916619	1582	1582	1582	1582	23
598	20241021	095300	6880233	1582	1583	1584	1582	9
599	20241021	095200	6865991	1581	1581	1581	1581	10
600	20241021	095100	6850181	1582	1582	1582	1582	8
601	20241021	095000	6837525	1582	1582	1582	1582	13
602	20241021	094900	6816959	1582	1582	1582	1582	1
603	20241021	094800	6815377	1582	1582	1582	1582	6
604	20241021	094700	6805885	1582	1581	1582	1581	11
605	20241021	094600	6788493	1581	1581	1581	1581	0
606	20241021	094500	6788493	1581	1581	1581	1581	0
607	20241021	094400	6788493	1581	1581	1581	1581	1
608	20241021	094300	6786912	1578	1579	1579	1577	1501
609	20241021	094200	4418463	1580	1580	1580	1580	0
610	20241021	094100	4418463	1580	1584	1584	1580	61
611	20241021	094000	4321968	1586	1586	1586	1586	2
612	20241021	093900	4318796	1586	1586	1586	1586	0
613	20241021	093800	4318796	1586	1586	1586	1586	0
614	20241021	093700	4318796	1586	1586	1586	1586	0
615	20241021	093600	4318796	1586	1588	1588	1586	770
616	20241021	093500	3097563	1589	1589	1589	1589	10
617	20241021	093400	3081673	1589	1589	1589	1589	0
618	20241021	093300	3081673	1589	1589	1589	1589	0
619	20241021	093200	3081673	1589	1589	1589	1589	1
620	20241021	093100	3080084	1589	1589	1589	1589	0
621	20241021	093000	3080084	1589	1589	1589	1589	0
622	20241021	092900	3080084	1589	1589	1589	1589	0
623	20241021	092800	3080084	1589	1589	1589	1589	1
624	20241021	092700	3078495	1589	1589	1589	1589	0
625	20241021	092600	3078495	1589	1589	1589	1589	0
626	20241021	092500	3078495	1589	1588	1589	1588	72
627	20241021	092400	2964158	1588	1588	1588	1588	1
628	20241021	092300	2962570	1588	1588	1588	1588	0
629	20241021	092200	2962570	1588	1588	1588	1588	0
630	20241021	092100	2962570	1588	1588	1588	1588	0
631	20241021	092000	2962570	1588	1588	1588	1588	0
632	20241021	091900	2962570	1588	1588	1588	1588	0
633	20241021	091800	2962570	1588	1588	1588	1588	0
634	20241021	091700	2962570	1588	1588	1588	1588	300
635	20241021	091600	2486170	1585	1588	1588	1585	16
636	20241021	091500	2460792	1588	1588	1588	1588	0
637	20241021	091400	2460792	1588	1588	1588	1588	0
638	20241021	091300	2460792	1588	1589	1589	1588	3
639	20241021	091200	2456026	1575	1575	1575	1575	0
640	20241021	091100	2456026	1575	1575	1575	1575	0
641	20241021	091000	2456026	1575	1575	1575	1575	0
642	20241021	090900	2456026	1575	1576	1576	1575	500
643	20241021	090800	1668525	1575	1575	1575	1575	0
644	20241021	090700	1668525	1575	1575	1575	1575	0
645	20241021	090600	1668525	1575	1575	1575	1575	14
646	20241021	090500	1646475	1575	1575	1575	1575	0
647	20241021	090400	1646475	1575	1576	1576	1575	1010
648	20241021	090300	55125	1575	1575	1575	1575	0
649	20241021	090200	55125	1575	1575	1575	1575	0
650	20241021	090100	55125	1575	1575	1575	1575	0
651	20241021	090000	55125	1575	1575	1575	1575	35