KissMeData/076080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195200	32541656	1509	1509	1509	1509	787
3	20241021	195100	32541656	1509	1509	1509	1509	0
4	20241021	195000	32541656	1509	1509	1509	1509	0
5	20241021	194900	32541656	1509	1509	1509	1509	0
6	20241021	194800	32541656	1509	1509	1509	1509	0
7	20241021	194700	32541656	1509	1509	1509	1509	0
8	20241021	194600	32541656	1509	1509	1509	1509	0
9	20241021	194500	32541656	1509	1509	1509	1509	0
10	20241021	194400	32541656	1509	1509	1509	1509	0
11	20241021	194300	32541656	1509	1509	1509	1509	0
12	20241021	194200	32541656	1509	1509	1509	1509	0
13	20241021	194100	32541656	1509	1509	1509	1509	0
14	20241021	194000	32541656	1509	1509	1509	1509	0
15	20241021	193900	32541656	1509	1509	1509	1509	0
16	20241021	193800	32541656	1509	1509	1509	1509	0
17	20241021	193700	32541656	1509	1509	1509	1509	0
18	20241021	193600	32541656	1509	1509	1509	1509	0
19	20241021	193500	32541656	1509	1509	1509	1509	0
20	20241021	193400	32541656	1509	1509	1509	1509	0
21	20241021	193300	32541656	1509	1509	1509	1509	0
22	20241021	193200	32541656	1509	1509	1509	1509	0
23	20241021	193100	32541656	1509	1509	1509	1509	0
24	20241021	193000	32541656	1509	1509	1509	1509	0
25	20241021	192900	32541656	1509	1509	1509	1509	0
26	20241021	192800	32541656	1509	1509	1509	1509	0
27	20241021	192700	32541656	1509	1509	1509	1509	0
28	20241021	192600	32541656	1509	1509	1509	1509	0
29	20241021	192500	32541656	1509	1509	1509	1509	0
30	20241021	192400	32541656	1509	1509	1509	1509	0
31	20241021	192300	32541656	1509	1509	1509	1509	0
32	20241021	192200	32541656	1509	1509	1509	1509	787
33	20241021	192100	32541656	1509	1509	1509	1509	0
34	20241021	192000	32541656	1509	1509	1509	1509	0
35	20241021	191900	32541656	1509	1509	1509	1509	0
36	20241021	191800	32541656	1509	1509	1509	1509	0
37	20241021	191700	32541656	1509	1509	1509	1509	0
38	20241021	191600	32541656	1509	1509	1509	1509	0
39	20241021	191500	32541656	1509	1509	1509	1509	0
40	20241021	191400	32541656	1509	1509	1509	1509	0
41	20241021	191300	32541656	1509	1509	1509	1509	0
42	20241021	191200	32541656	1509	1509	1509	1509	0
43	20241021	191100	32541656	1509	1509	1509	1509	0
44	20241021	191000	32541656	1509	1509	1509	1509	0
45	20241021	190900	32541656	1509	1509	1509	1509	0
46	20241021	190800	32541656	1509	1509	1509	1509	0
47	20241021	190700	32541656	1509	1509	1509	1509	0
48	20241021	190600	32541656	1509	1509	1509	1509	0
49	20241021	190500	32541656	1509	1509	1509	1509	0
50	20241021	190400	32541656	1509	1509	1509	1509	0
51	20241021	190300	32541656	1509	1509	1509	1509	0
52	20241021	190200	32541656	1509	1509	1509	1509	0
53	20241021	190100	32541656	1509	1509	1509	1509	0
54	20241021	190000	32541656	1509	1509	1509	1509	0
55	20241021	185900	32541656	1509	1509	1509	1509	0
56	20241021	185800	32541656	1509	1509	1509	1509	0
57	20241021	185700	32541656	1509	1509	1509	1509	0
58	20241021	185600	32541656	1509	1509	1509	1509	0
59	20241021	185500	32541656	1509	1509	1509	1509	0
60	20241021	185400	32541656	1509	1509	1509	1509	0
61	20241021	185300	32541656	1509	1509	1509	1509	0
62	20241021	185200	32541656	1509	1509	1509	1509	787
63	20241021	185100	32541656	1509	1509	1509	1509	0
64	20241021	185000	32541656	1509	1509	1509	1509	0
65	20241021	184900	32541656	1509	1509	1509	1509	0
66	20241021	184800	32541656	1509	1509	1509	1509	0
67	20241021	184700	32541656	1509	1509	1509	1509	0
68	20241021	184600	32541656	1509	1509	1509	1509	0
69	20241021	184500	32541656	1509	1509	1509	1509	0
70	20241021	184400	32541656	1509	1509	1509	1509	0
71	20241021	184300	32541656	1509	1509	1509	1509	0
72	20241021	184200	32541656	1509	1509	1509	1509	0
73	20241021	184100	32541656	1509	1509	1509	1509	0
74	20241021	184000	32541656	1509	1509	1509	1509	0
75	20241021	183900	32541656	1509	1509	1509	1509	0
76	20241021	183800	32541656	1509	1509	1509	1509	0
77	20241021	183700	32541656	1509	1509	1509	1509	0
78	20241021	183600	32541656	1509	1509	1509	1509	0
79	20241021	183500	32541656	1509	1509	1509	1509	0
80	20241021	183400	32541656	1509	1509	1509	1509	0
81	20241021	183300	32541656	1509	1509	1509	1509	0
82	20241021	183200	32541656	1509	1509	1509	1509	0
83	20241021	183100	32541656	1509	1509	1509	1509	0
84	20241021	183000	32541656	1509	1509	1509	1509	0
85	20241021	182900	32541656	1509	1509	1509	1509	0
86	20241021	182800	32541656	1509	1509	1509	1509	0
87	20241021	182700	32541656	1509	1509	1509	1509	0
88	20241021	182600	32541656	1509	1509	1509	1509	0
89	20241021	182500	32541656	1509	1509	1509	1509	0
90	20241021	182400	32541656	1509	1509	1509	1509	0
91	20241021	182300	32541656	1509	1509	1509	1509	0
92	20241021	182200	32541656	1509	1509	1509	1509	787
93	20241021	182100	32541656	1509	1509	1509	1509	0
94	20241021	182000	32541656	1509	1509	1509	1509	0
95	20241021	181900	32541656	1509	1509	1509	1509	0
96	20241021	181800	32541656	1509	1509	1509	1509	0
97	20241021	181700	32541656	1509	1509	1509	1509	0
98	20241021	181600	32541656	1509	1509	1509	1509	0
99	20241021	181500	32541656	1509	1509	1509	1509	0
100	20241021	181400	32541656	1509	1509	1509	1509	0
101	20241021	181300	32541656	1509	1509	1509	1509	0
102	20241021	181200	32541656	1509	1509	1509	1509	0
103	20241021	181100	32541656	1509	1509	1509	1509	0
104	20241021	181000	32541656	1509	1509	1509	1509	0
105	20241021	180900	32541656	1509	1509	1509	1509	0
106	20241021	180800	32541656	1509	1509	1509	1509	0
107	20241021	180700	32541656	1509	1509	1509	1509	0
108	20241021	180600	32541656	1509	1509	1509	1509	0
109	20241021	180500	32541656	1509	1509	1509	1509	0
110	20241021	180400	32541656	1509	1509	1509	1509	0
111	20241021	180300	32541656	1509	1509	1509	1509	0
112	20241021	180200	32541656	1509	1509	1509	1509	0
113	20241021	180100	32541656	1509	1509	1509	1509	0
114	20241021	180000	32541656	1509	1509	1509	1509	0
115	20241021	175900	32541656	1509	1509	1509	1509	0
116	20241021	175800	32541656	1509	1509	1509	1509	0
117	20241021	175700	32541656	1509	1509	1509	1509	0
118	20241021	175600	32541656	1509	1509	1509	1509	0
119	20241021	175500	32541656	1509	1509	1509	1509	0
120	20241021	175400	32541656	1509	1509	1509	1509	0
121	20241021	175300	32541656	1509	1509	1509	1509	0
122	20241021	175200	32541656	1509	1509	1509	1509	787
123	20241021	175100	32541656	1509	1509	1509	1509	0
124	20241021	175000	32541656	1509	1509	1509	1509	0
125	20241021	174900	32541656	1509	1509	1509	1509	0
126	20241021	174800	32541656	1509	1509	1509	1509	0
127	20241021	174700	32541656	1509	1509	1509	1509	0
128	20241021	174600	32541656	1509	1509	1509	1509	0
129	20241021	174500	32541656	1509	1509	1509	1509	0
130	20241021	174400	32541656	1509	1509	1509	1509	0
131	20241021	174300	32541656	1509	1509	1509	1509	0
132	20241021	174200	32541656	1509	1509	1509	1509	0
133	20241021	174100	32541656	1509	1509	1509	1509	0
134	20241021	174000	32541656	1509	1509	1509	1509	0
135	20241021	173900	32541656	1509	1509	1509	1509	0
136	20241021	173800	32541656	1509	1509	1509	1509	0
137	20241021	173700	32541656	1509	1509	1509	1509	0
138	20241021	173600	32541656	1509	1509	1509	1509	0
139	20241021	173500	32541656	1509	1509	1509	1509	0
140	20241021	173400	32541656	1509	1509	1509	1509	0
141	20241021	173300	32541656	1509	1509	1509	1509	0
142	20241021	173200	32541656	1509	1509	1509	1509	0
143	20241021	173100	32541656	1509	1509	1509	1509	0
144	20241021	173000	32541656	1509	1509	1509	1509	0
145	20241021	172900	32541656	1509	1509	1509	1509	0
146	20241021	172800	32541656	1509	1509	1509	1509	0
147	20241021	172700	32541656	1509	1509	1509	1509	0
148	20241021	172600	32541656	1509	1509	1509	1509	0
149	20241021	172500	32541656	1509	1509	1509	1509	0
150	20241021	172400	32541656	1509	1509	1509	1509	0
151	20241021	172300	32541656	1509	1509	1509	1509	0
152	20241021	172200	32541656	1509	1509	1509	1509	787
153	20241021	172100	32541656	1509	1509	1509	1509	0
154	20241021	172000	32541656	1509	1509	1509	1509	0
155	20241021	171900	32541656	1509	1509	1509	1509	0
156	20241021	171800	32541656	1509	1509	1509	1509	0
157	20241021	171700	32541656	1509	1509	1509	1509	0
158	20241021	171600	32541656	1509	1509	1509	1509	0
159	20241021	171500	32541656	1509	1509	1509	1509	0
160	20241021	171400	32541656	1509	1509	1509	1509	0
161	20241021	171300	32541656	1509	1509	1509	1509	0
162	20241021	171200	32541656	1509	1509	1509	1509	0
163	20241021	171100	32541656	1509	1509	1509	1509	0
164	20241021	171000	32541656	1509	1509	1509	1509	0
165	20241021	170900	32541656	1509	1509	1509	1509	0
166	20241021	170800	32541656	1509	1509	1509	1509	0
167	20241021	170700	32541656	1509	1509	1509	1509	0
168	20241021	170600	32541656	1509	1509	1509	1509	0
169	20241021	170500	32541656	1509	1509	1509	1509	0
170	20241021	170400	32541656	1509	1509	1509	1509	0
171	20241021	170300	32541656	1509	1509	1509	1509	0
172	20241021	170200	32541656	1509	1509	1509	1509	0
173	20241021	170100	32541656	1509	1509	1509	1509	0
174	20241021	170000	32541656	1509	1509	1509	1509	0
175	20241021	165900	32541656	1509	1509	1509	1509	0
176	20241021	165800	32541656	1509	1509	1509	1509	0
177	20241021	165700	32541656	1509	1509	1509	1509	0
178	20241021	165600	32541656	1509	1509	1509	1509	0
179	20241021	165500	32541656	1509	1509	1509	1509	0
180	20241021	165400	32541656	1509	1509	1509	1509	0
181	20241021	165300	32541656	1509	1509	1509	1509	0
182	20241021	165200	32541656	1509	1509	1509	1509	787
183	20241021	165100	32541656	1509	1509	1509	1509	0
184	20241021	165000	32541656	1509	1509	1509	1509	0
185	20241021	164900	32541656	1509	1509	1509	1509	0
186	20241021	164800	32541656	1509	1509	1509	1509	0
187	20241021	164700	32541656	1509	1509	1509	1509	0
188	20241021	164600	32541656	1509	1509	1509	1509	0
189	20241021	164500	32541656	1509	1509	1509	1509	0
190	20241021	164400	32541656	1509	1509	1509	1509	0
191	20241021	164300	32541656	1509	1509	1509	1509	0
192	20241021	164200	32541656	1509	1509	1509	1509	0
193	20241021	164100	32541656	1509	1509	1509	1509	0
194	20241021	164000	32541656	1509	1509	1509	1509	0
195	20241021	163900	32541656	1509	1509	1509	1509	0
196	20241021	163800	32541656	1509	1509	1509	1509	0
197	20241021	163700	32541656	1509	1509	1509	1509	0
198	20241021	163600	32541656	1509	1509	1509	1509	0
199	20241021	163500	32541656	1509	1509	1509	1509	0
200	20241021	163400	32541656	1509	1509	1509	1509	0
201	20241021	163300	32541656	1509	1509	1509	1509	0
202	20241021	163200	32541656	1509	1509	1509	1509	0
203	20241021	163100	32541656	1509	1509	1509	1509	0
204	20241021	163000	32541656	1509	1509	1509	1509	0
205	20241021	162900	32541656	1509	1509	1509	1509	0
206	20241021	162800	32541656	1509	1509	1509	1509	0
207	20241021	162700	32541656	1509	1509	1509	1509	0
208	20241021	162600	32541656	1509	1509	1509	1509	0
209	20241021	162500	32541656	1509	1509	1509	1509	0
210	20241021	162400	32541656	1509	1509	1509	1509	0
211	20241021	162300	32541656	1509	1509	1509	1509	0
212	20241021	162200	32541656	1509	1509	1509	1509	787
213	20241021	162100	32541656	1509	1509	1509	1509	0
214	20241021	162000	32541656	1509	1509	1509	1509	0
215	20241021	161900	32541656	1509	1509	1509	1509	0
216	20241021	161800	32541656	1509	1509	1509	1509	0
217	20241021	161700	32541656	1509	1509	1509	1509	0
218	20241021	161600	32541656	1509	1509	1509	1509	0
219	20241021	161500	32541656	1509	1509	1509	1509	0
220	20241021	161400	32541656	1509	1509	1509	1509	0
221	20241021	161300	32541656	1509	1509	1509	1509	0
222	20241021	161200	32541656	1509	1509	1509	1509	0
223	20241021	161100	32541656	1509	1509	1509	1509	0
224	20241021	161000	32541656	1509	1509	1509	1509	0
225	20241021	160900	32541656	1509	1509	1509	1509	0
226	20241021	160800	32541656	1509	1509	1509	1509	0
227	20241021	160700	32541656	1509	1509	1509	1509	0
228	20241021	160600	32541656	1509	1509	1509	1509	0
229	20241021	160500	32541656	1509	1509	1509	1509	0
230	20241021	160400	32541656	1509	1509	1509	1509	0
231	20241021	160300	32541656	1509	1509	1509	1509	0
232	20241021	160200	32541656	1509	1509	1509	1509	0
233	20241021	160100	32541656	1509	1509	1509	1509	0
234	20241021	160000	32541656	1509	1509	1509	1509	0
235	20241021	155900	32541656	1509	1509	1509	1509	0
236	20241021	155800	32541656	1509	1509	1509	1509	0
237	20241021	155700	32541656	1509	1509	1509	1509	0
238	20241021	155600	32541656	1509	1509	1509	1509	0
239	20241021	155500	32541656	1509	1509	1509	1509	0
240	20241021	155400	32541656	1509	1509	1509	1509	0
241	20241021	155300	32541656	1509	1509	1509	1509	0
242	20241021	155200	32541656	1509	1509	1509	1509	787
243	20241021	155100	32541656	1509	1509	1509	1509	0
244	20241021	155000	32541656	1509	1509	1509	1509	0
245	20241021	154900	32541656	1509	1509	1509	1509	0
246	20241021	154800	32541656	1509	1509	1509	1509	0
247	20241021	154700	32541656	1509	1509	1509	1509	0
248	20241021	154600	32541656	1509	1509	1509	1509	0
249	20241021	154500	32541656	1509	1509	1509	1509	0
250	20241021	154400	32541656	1509	1509	1509	1509	0
251	20241021	154300	32541656	1509	1509	1509	1509	0
252	20241021	154200	32541656	1509	1509	1509	1509	0
253	20241021	154100	32541656	1509	1509	1509	1509	0
254	20241021	154000	32541656	1509	1509	1509	1509	0
255	20241021	153900	32541656	1509	1509	1509	1509	0
256	20241021	153800	32541656	1509	1509	1509	1509	0
257	20241021	153700	32541656	1509	1509	1509	1509	0
258	20241021	153600	32541656	1509	1509	1509	1509	0
259	20241021	153500	32541656	1509	1509	1509	1509	0
260	20241021	153400	32541656	1509	1509	1509	1509	0
261	20241021	153300	32541656	1509	1509	1509	1509	0
262	20241021	153200	32541656	1509	1509	1509	1509	0
263	20241021	153100	32541656	1509	1509	1509	1509	0
264	20241021	153000	32541656	1509	1509	1509	1509	787
265	20241021	152900	31354073	1510	1510	1510	1510	0
266	20241021	152800	31354073	1510	1510	1510	1510	0
267	20241021	152700	31354073	1510	1510	1510	1510	0
268	20241021	152600	31354073	1510	1510	1510	1510	0
269	20241021	152500	31354073	1510	1510	1510	1510	0
270	20241021	152400	31354073	1510	1510	1510	1510	0
271	20241021	152300	31354073	1510	1510	1510	1510	0
272	20241021	152200	31354073	1510	1510	1510	1510	0
273	20241021	152100	31354073	1510	1510	1510	1510	0
274	20241021	152000	31354073	1510	1510	1510	1510	0
275	20241021	151900	31354073	1510	1511	1511	1510	168
276	20241021	151800	31100378	1511	1512	1512	1511	206
277	20241021	151700	30789025	1514	1514	1516	1514	211
278	20241021	151600	30469569	1516	1519	1519	1516	23
279	20241021	151500	30434665	1519	1517	1519	1516	6
280	20241021	151400	30425558	1518	1520	1520	1518	464
281	20241021	151300	29720390	1521	1521	1521	1521	2
282	20241021	151200	29717348	1521	1521	1521	1521	30
283	20241021	151100	29671718	1522	1522	1522	1522	27
284	20241021	151000	29630624	1523	1523	1523	1523	0
285	20241021	150900	29630624	1523	1523	1523	1523	2
286	20241021	150800	29627578	1523	1523	1523	1523	0
287	20241021	150700	29627578	1523	1523	1523	1523	0
288	20241021	150600	29627578	1523	1523	1523	1523	500
289	20241021	150500	28866078	1523	1523	1523	1523	0
290	20241021	150400	28866078	1523	1523	1523	1523	0
291	20241021	150300	28866078	1523	1523	1523	1523	916
292	20241021	150200	27471010	1523	1523	1523	1523	3
293	20241021	150100	27466441	1523	1523	1523	1523	1
294	20241021	150000	27464918	1523	1523	1523	1523	143
295	20241021	145900	27247129	1524	1524	1524	1524	0
296	20241021	145800	27247129	1524	1524	1524	1524	0
297	20241021	145700	27247129	1524	1525	1525	1524	336
298	20241021	145600	26734740	1525	1525	1525	1525	0
299	20241021	145500	26734740	1525	1525	1525	1525	0
300	20241021	145400	26734740	1525	1525	1525	1525	189
301	20241021	145300	26446515	1526	1526	1526	1526	11
302	20241021	145200	26429729	1527	1527	1527	1527	0
303	20241021	145100	26429729	1527	1527	1527	1527	0
304	20241021	145000	26429729	1527	1527	1527	1527	5
305	20241021	144900	26422094	1527	1527	1527	1527	2667
306	20241021	144800	22349585	1527	1527	1527	1527	0
307	20241021	144700	22349585	1527	1527	1527	1527	0
308	20241021	144600	22349585	1527	1527	1527	1527	150
309	20241021	144500	22120535	1527	1527	1527	1527	0
310	20241021	144400	22120535	1527	1527	1527	1527	0
311	20241021	144300	22120535	1527	1528	1528	1527	254
312	20241021	144200	21732669	1527	1531	1531	1527	375
313	20241021	144100	21158855	1531	1533	1533	1531	144
314	20241021	144000	20938238	1533	1533	1533	1533	0
315	20241021	143900	20938238	1533	1537	1537	1533	4
316	20241021	143800	20932101	1537	1537	1537	1537	8
317	20241021	143700	20919805	1536	1536	1536	1536	0
318	20241021	143600	20919805	1536	1536	1536	1536	2
319	20241021	143500	20916733	1538	1538	1538	1538	0
320	20241021	143400	20916733	1538	1538	1538	1538	0
321	20241021	143300	20916733	1538	1538	1538	1538	0
322	20241021	143200	20916733	1538	1538	1538	1538	67
323	20241021	143100	20813687	1538	1538	1538	1538	0
324	20241021	143000	20813687	1538	1538	1538	1538	0
325	20241021	142900	20813687	1538	1538	1538	1538	0
326	20241021	142800	20813687	1538	1538	1538	1538	0
327	20241021	142700	20813687	1538	1538	1538	1538	0
328	20241021	142600	20813687	1538	1538	1538	1538	0
329	20241021	142500	20813687	1538	1538	1538	1538	0
330	20241021	142400	20813687	1538	1538	1538	1538	4
331	20241021	142300	20807535	1538	1538	1538	1538	0
332	20241021	142200	20807535	1538	1538	1538	1538	0
333	20241021	142100	20807535	1538	1538	1538	1538	5
334	20241021	142000	20799845	1540	1540	1540	1540	0
335	20241021	141900	20799845	1540	1540	1540	1540	0
336	20241021	141800	20799845	1540	1540	1540	1540	0
337	20241021	141700	20799845	1540	1540	1540	1540	0
338	20241021	141600	20799845	1540	1540	1540	1540	0
339	20241021	141500	20799845	1540	1540	1540	1540	0
340	20241021	141400	20799845	1540	1540	1540	1540	0
341	20241021	141300	20799845	1540	1540	1540	1540	0
342	20241021	141200	20799845	1540	1540	1540	1540	0
343	20241021	141100	20799845	1540	1533	1540	1532	52
344	20241021	141000	20720129	1533	1535	1540	1533	53
345	20241021	140900	20638832	1540	1540	1540	1540	0
346	20241021	140800	20638832	1540	1540	1540	1540	0
347	20241021	140700	20638832	1540	1540	1540	1540	0
348	20241021	140600	20638832	1540	1540	1540	1540	0
349	20241021	140500	20638832	1540	1540	1540	1540	0
350	20241021	140400	20638832	1540	1540	1540	1540	0
351	20241021	140300	20638832	1540	1540	1540	1540	0
352	20241021	140200	20638832	1540	1540	1540	1540	0
353	20241021	140100	20638832	1540	1540	1540	1540	0
354	20241021	140000	20638832	1540	1540	1540	1540	0
355	20241021	135900	20638832	1540	1540	1540	1540	0
356	20241021	135800	20638832	1540	1540	1540	1540	0
357	20241021	135700	20638832	1540	1540	1540	1540	0
358	20241021	135600	20638832	1540	1540	1540	1540	0
359	20241021	135500	20638832	1540	1540	1540	1540	0
360	20241021	135400	20638832	1540	1540	1540	1540	0
361	20241021	135300	20638832	1540	1540	1540	1540	0
362	20241021	135200	20638832	1540	1540	1540	1540	10
363	20241021	135100	20623432	1540	1540	1540	1540	0
364	20241021	135000	20623432	1540	1540	1540	1540	0
365	20241021	134900	20623432	1540	1540	1540	1540	0
366	20241021	134800	20623432	1540	1540	1540	1540	0
367	20241021	134700	20623432	1540	1540	1540	1540	0
368	20241021	134600	20623432	1540	1540	1540	1540	0
369	20241021	134500	20623432	1540	1540	1540	1540	0
370	20241021	134400	20623432	1540	1540	1540	1540	0
371	20241021	134300	20623432	1540	1540	1540	1540	0
372	20241021	134200	20623432	1540	1540	1540	1540	0
373	20241021	134100	20623432	1540	1540	1540	1540	1
374	20241021	134000	20621892	1536	1536	1536	1536	0
375	20241021	133900	20621892	1536	1539	1539	1536	50
376	20241021	133800	20545032	1540	1543	1543	1540	40
377	20241021	133700	20483372	1546	1546	1546	1546	0
378	20241021	133600	20483372	1546	1546	1546	1546	0
379	20241021	133500	20483372	1546	1546	1546	1546	0
380	20241021	133400	20483372	1546	1546	1546	1546	0
381	20241021	133300	20483372	1546	1546	1546	1546	0
382	20241021	133200	20483372	1546	1546	1546	1546	0
383	20241021	133100	20483372	1546	1546	1546	1546	0
384	20241021	133000	20483372	1546	1546	1546	1546	0
385	20241021	132900	20483372	1546	1546	1546	1546	0
386	20241021	132800	20483372	1546	1546	1546	1546	1
387	20241021	132700	20481826	1535	1535	1535	1535	0
388	20241021	132600	20481826	1535	1535	1535	1535	0
389	20241021	132500	20481826	1535	1535	1535	1535	0
390	20241021	132400	20481826	1535	1535	1535	1535	0
391	20241021	132300	20481826	1535	1535	1535	1535	0
392	20241021	132200	20481826	1535	1535	1535	1535	0
393	20241021	132100	20481826	1535	1535	1535	1535	0
394	20241021	132000	20481826	1535	1539	1539	1535	500
395	20241021	131900	19713880	1555	1555	1555	1555	0
396	20241021	131800	19713880	1555	1555	1555	1555	0
397	20241021	131700	19713880	1555	1553	1555	1553	3
398	20241021	131600	19709219	1542	1542	1542	1542	0
399	20241021	131500	19709219	1542	1542	1542	1542	0
400	20241021	131400	19709219	1542	1542	1542	1542	0
401	20241021	131300	19709219	1542	1551	1551	1542	2900
402	20241021	131200	15232200	1558	1558	1558	1558	0
403	20241021	131100	15232200	1558	1558	1558	1558	0
404	20241021	131000	15232200	1558	1558	1558	1558	0
405	20241021	130900	15232200	1558	1558	1558	1558	0
406	20241021	130800	15232200	1558	1558	1558	1558	0
407	20241021	130700	15232200	1558	1558	1558	1558	0
408	20241021	130600	15232200	1558	1558	1558	1558	0
409	20241021	130500	15232200	1558	1558	1558	1558	0
410	20241021	130400	15232200	1558	1558	1558	1558	0
411	20241021	130300	15232200	1558	1558	1558	1558	0
412	20241021	130200	15232200	1558	1558	1558	1558	0
413	20241021	130100	15232200	1558	1558	1558	1558	0
414	20241021	130000	15232200	1558	1558	1558	1558	0
415	20241021	125900	15232200	1558	1558	1558	1558	126
416	20241021	125800	15035892	1561	1561	1561	1561	0
417	20241021	125700	15035892	1561	1561	1561	1561	0
418	20241021	125600	15035892	1561	1561	1561	1561	0
419	20241021	125500	15035892	1561	1561	1561	1561	0
420	20241021	125400	15035892	1561	1561	1561	1561	0
421	20241021	125300	15035892	1561	1561	1561	1561	0
422	20241021	125200	15035892	1561	1561	1561	1561	0
423	20241021	125100	15035892	1561	1561	1561	1561	0
424	20241021	125000	15035892	1561	1561	1561	1561	0
425	20241021	124900	15035892	1561	1561	1561	1561	0
426	20241021	124800	15035892	1561	1561	1561	1561	0
427	20241021	124700	15035892	1561	1561	1561	1561	0
428	20241021	124600	15035892	1561	1561	1561	1561	0
429	20241021	124500	15035892	1561	1561	1561	1561	0
430	20241021	124400	15035892	1561	1561	1561	1561	0
431	20241021	124300	15035892	1561	1561	1561	1561	0
432	20241021	124200	15035892	1561	1561	1561	1561	0
433	20241021	124100	15035892	1561	1561	1561	1561	0
434	20241021	124000	15035892	1561	1561	1561	1561	0
435	20241021	123900	15035892	1561	1561	1561	1561	0
436	20241021	123800	15035892	1561	1561	1561	1561	0
437	20241021	123700	15035892	1561	1561	1561	1561	0
438	20241021	123600	15035892	1561	1561	1561	1561	0
439	20241021	123500	15035892	1561	1561	1561	1561	0
440	20241021	123400	15035892	1561	1561	1561	1561	0
441	20241021	123300	15035892	1561	1561	1561	1561	0
442	20241021	123200	15035892	1561	1561	1561	1561	0
443	20241021	123100	15035892	1561	1561	1561	1561	0
444	20241021	123000	15035892	1561	1561	1561	1561	13
445	20241021	122900	15015599	1561	1561	1561	1561	0
446	20241021	122800	15015599	1561	1561	1561	1561	0
447	20241021	122700	15015599	1561	1561	1561	1561	0
448	20241021	122600	15015599	1561	1561	1561	1561	0
449	20241021	122500	15015599	1561	1561	1561	1561	0
450	20241021	122400	15015599	1561	1561	1561	1561	0
451	20241021	122300	15015599	1561	1561	1561	1561	0
452	20241021	122200	15015599	1561	1561	1561	1561	0
453	20241021	122100	15015599	1561	1561	1561	1561	0
454	20241021	122000	15015599	1561	1561	1561	1561	49
455	20241021	121900	14939110	1562	1562	1562	1562	1
456	20241021	121800	14937548	1563	1563	1563	1563	0
457	20241021	121700	14937548	1563	1563	1563	1563	21
458	20241021	121600	14904725	1564	1564	1564	1564	0
459	20241021	121500	14904725	1564	1564	1564	1564	0
460	20241021	121400	14904725	1564	1564	1564	1564	0
461	20241021	121300	14904725	1564	1564	1564	1564	0
462	20241021	121200	14904725	1564	1564	1564	1564	0
463	20241021	121100	14904725	1564	1564	1564	1564	0
464	20241021	121000	14904725	1564	1564	1564	1564	0
465	20241021	120900	14904725	1564	1564	1564	1564	4
466	20241021	120800	14898469	1564	1564	1564	1564	3
467	20241021	120700	14893777	1561	1563	1563	1561	87
468	20241021	120600	14757965	1563	1563	1563	1563	0
469	20241021	120500	14757965	1563	1563	1563	1563	0
470	20241021	120400	14757965	1563	1563	1563	1563	0
471	20241021	120300	14757965	1563	1563	1563	1563	0
472	20241021	120200	14757965	1563	1563	1563	1563	0
473	20241021	120100	14757965	1563	1563	1563	1563	0
474	20241021	120000	14757965	1563	1563	1563	1563	0
475	20241021	115900	14757965	1563	1563	1563	1563	0
476	20241021	115800	14757965	1563	1563	1563	1563	0
477	20241021	115700	14757965	1563	1563	1563	1563	0
478	20241021	115600	14757965	1563	1563	1563	1563	0
479	20241021	115500	14757965	1563	1564	1564	1563	9
480	20241021	115400	14743890	1564	1564	1564	1561	15
481	20241021	115300	14720447	1561	1563	1563	1561	40
482	20241021	115200	14657991	1563	1563	1563	1563	0
483	20241021	115100	14657991	1563	1563	1563	1563	0
484	20241021	115000	14657991	1563	1563	1563	1563	0
485	20241021	114900	14657991	1563	1563	1563	1563	0
486	20241021	114800	14657991	1563	1563	1563	1563	0
487	20241021	114700	14657991	1563	1563	1563	1563	0
488	20241021	114600	14657991	1563	1563	1563	1563	0
489	20241021	114500	14657991	1563	1563	1563	1563	0
490	20241021	114400	14657991	1563	1563	1563	1563	0
491	20241021	114300	14657991	1563	1563	1563	1563	0
492	20241021	114200	14657991	1563	1563	1563	1563	0
493	20241021	114100	14657991	1563	1563	1563	1563	0
494	20241021	114000	14657991	1563	1563	1563	1563	0
495	20241021	113900	14657991	1563	1563	1563	1563	102
496	20241021	113800	14498565	1562	1562	1562	1562	0
497	20241021	113700	14498565	1562	1562	1562	1562	0
498	20241021	113600	14498565	1562	1562	1562	1562	0
499	20241021	113500	14498565	1562	1562	1562	1562	55
500	20241021	113400	14412655	1563	1563	1563	1563	0
501	20241021	113300	14412655	1563	1563	1563	1563	0
502	20241021	113200	14412655	1563	1563	1563	1563	0
503	20241021	113100	14412655	1563	1563	1563	1563	0
504	20241021	113000	14412655	1563	1563	1563	1563	0
505	20241021	112900	14412655	1563	1563	1563	1563	0
506	20241021	112800	14412655	1563	1563	1563	1563	0
507	20241021	112700	14412655	1563	1563	1563	1563	0
508	20241021	112600	14412655	1563	1563	1563	1563	0
509	20241021	112500	14412655	1563	1563	1563	1563	0
510	20241021	112400	14412655	1563	1563	1563	1563	0
511	20241021	112300	14412655	1563	1563	1563	1563	0
512	20241021	112200	14412655	1563	1563	1563	1563	0
513	20241021	112100	14412655	1563	1563	1563	1563	0
514	20241021	112000	14412655	1563	1563	1563	1563	0
515	20241021	111900	14412655	1563	1563	1563	1563	0
516	20241021	111800	14412655	1563	1563	1563	1563	0
517	20241021	111700	14412655	1563	1563	1563	1563	0
518	20241021	111600	14412655	1563	1563	1563	1563	0
519	20241021	111500	14412655	1563	1563	1563	1563	0
520	20241021	111400	14412655	1563	1563	1563	1563	0
521	20241021	111300	14412655	1563	1563	1563	1563	10
522	20241021	111200	14397025	1563	1563	1563	1563	0
523	20241021	111100	14397025	1563	1563	1563	1563	0
524	20241021	111000	14397025	1563	1563	1563	1563	30
525	20241021	110900	14350135	1563	1563	1563	1563	0
526	20241021	110800	14350135	1563	1563	1563	1563	0
527	20241021	110700	14350135	1563	1563	1563	1563	0
528	20241021	110600	14350135	1563	1563	1563	1563	0
529	20241021	110500	14350135	1563	1559	1563	1558	61
530	20241021	110400	14255091	1563	1563	1563	1563	0
531	20241021	110300	14255091	1563	1563	1563	1563	0
532	20241021	110200	14255091	1563	1563	1563	1563	0
533	20241021	110100	14255091	1563	1563	1563	1563	0
534	20241021	110000	14255091	1563	1563	1563	1563	0
535	20241021	105900	14255091	1563	1563	1563	1563	0
536	20241021	105800	14255091	1563	1563	1563	1563	0
537	20241021	105700	14255091	1563	1563	1563	1563	0
538	20241021	105600	14255091	1563	1563	1563	1563	0
539	20241021	105500	14255091	1563	1563	1563	1563	1401
540	20241021	105400	12065328	1563	1563	1563	1563	0
541	20241021	105300	12065328	1563	1563	1563	1563	153
542	20241021	105200	11826189	1563	1563	1563	1563	0
543	20241021	105100	11826189	1563	1563	1563	1563	0
544	20241021	105000	11826189	1563	1563	1563	1563	35
545	20241021	104900	11771484	1563	1563	1563	1563	0
546	20241021	104800	11771484	1563	1563	1563	1563	0
547	20241021	104700	11771484	1563	1563	1563	1563	0
548	20241021	104600	11771484	1563	1563	1563	1563	0
549	20241021	104500	11771484	1563	1563	1563	1563	0
550	20241021	104400	11771484	1563	1563	1563	1563	350
551	20241021	104300	11224434	1563	1563	1563	1563	0
552	20241021	104200	11224434	1563	1563	1563	1563	0
553	20241021	104100	11224434	1563	1563	1563	1563	0
554	20241021	104000	11224434	1563	1563	1563	1563	0
555	20241021	103900	11224434	1563	1563	1563	1563	25
556	20241021	103800	11185359	1563	1560	1563	1560	841
557	20241021	103700	9870909	1558	1558	1558	1558	0
558	20241021	103600	9870909	1558	1558	1558	1558	0
559	20241021	103500	9870909	1558	1558	1558	1558	0
560	20241021	103400	9870909	1558	1558	1558	1558	0
561	20241021	103300	9870909	1558	1558	1558	1558	0
562	20241021	103200	9870909	1558	1558	1558	1558	0
563	20241021	103100	9870909	1558	1558	1558	1558	0
564	20241021	103000	9870909	1558	1558	1558	1558	0
565	20241021	102900	9870909	1558	1558	1558	1558	5
566	20241021	102800	9863119	1558	1558	1558	1558	11
567	20241021	102700	9845981	1558	1558	1558	1558	0
568	20241021	102600	9845981	1558	1558	1558	1558	0
569	20241021	102500	9845981	1558	1558	1558	1558	5
570	20241021	102400	9838191	1558	1558	1558	1558	0
571	20241021	102300	9838191	1558	1558	1558	1558	0
572	20241021	102200	9838191	1558	1558	1558	1558	0
573	20241021	102100	9838191	1558	1558	1558	1558	0
574	20241021	102000	9838191	1558	1558	1558	1558	1
575	20241021	101900	9836633	1558	1558	1558	1558	1
576	20241021	101800	9835075	1552	1552	1552	1552	0
577	20241021	101700	9835075	1552	1552	1552	1552	0
578	20241021	101600	9835075	1552	1552	1552	1552	0
579	20241021	101500	9835075	1552	1552	1552	1552	0
580	20241021	101400	9835075	1552	1552	1552	1552	0
581	20241021	101300	9835075	1552	1552	1552	1552	0
582	20241021	101200	9835075	1552	1552	1552	1552	0
583	20241021	101100	9835075	1552	1552	1552	1552	60
584	20241021	101000	9741955	1562	1561	1562	1561	1400
585	20241021	100900	7556059	1561	1557	1561	1557	1347
586	20241021	100800	5453726	1558	1558	1558	1558	0
587	20241021	100700	5453726	1558	1558	1558	1558	6
588	20241021	100600	5444378	1558	1558	1558	1558	1
589	20241021	100500	5442820	1556	1556	1556	1556	0
590	20241021	100400	5442820	1556	1556	1556	1556	0
591	20241021	100300	5442820	1556	1556	1556	1556	0
592	20241021	100200	5442820	1556	1556	1556	1556	150
593	20241021	100100	5209420	1556	1556	1556	1556	0
594	20241021	100000	5209420	1556	1556	1556	1556	0
595	20241021	095900	5209420	1556	1556	1556	1556	15
596	20241021	095800	5186080	1555	1555	1555	1555	10
597	20241021	095700	5170530	1557	1557	1557	1557	357
598	20241021	095600	4614681	1557	1557	1557	1557	20
599	20241021	095500	4583541	1562	1562	1562	1562	0
600	20241021	095400	4583541	1562	1562	1562	1562	0
601	20241021	095300	4583541	1562	1562	1562	1562	0
602	20241021	095200	4583541	1562	1562	1562	1562	7
603	20241021	095100	4572607	1543	1543	1563	1543	1084
604	20241021	095000	2889473	1543	1543	1543	1543	0
605	20241021	094900	2889473	1543	1543	1543	1543	15
606	20241021	094800	2866328	1542	1542	1542	1542	0
607	20241021	094700	2866328	1542	1540	1542	1540	176
608	20241021	094600	2594949	1540	1540	1540	1540	14
609	20241021	094500	2573389	1540	1540	1540	1540	4
610	20241021	094400	2567229	1535	1535	1535	1535	0
611	20241021	094300	2567229	1535	1536	1536	1535	111
612	20241021	094200	2396759	1540	1540	1540	1540	60
613	20241021	094100	2304359	1536	1536	1536	1536	0
614	20241021	094000	2304359	1536	1536	1536	1536	56
615	20241021	093900	2218343	1540	1540	1540	1540	0
616	20241021	093800	2218343	1540	1540	1540	1540	0
617	20241021	093700	2218343	1540	1540	1540	1540	0
618	20241021	093600	2218343	1540	1540	1540	1540	0
619	20241021	093500	2218343	1540	1540	1540	1540	0
620	20241021	093400	2218343	1540	1540	1540	1540	0
621	20241021	093300	2218343	1540	1540	1540	1540	0
622	20241021	093200	2218343	1540	1540	1540	1540	20
623	20241021	093100	2187543	1540	1535	1540	1535	2
624	20241021	093000	2184468	1535	1535	1535	1535	0
625	20241021	092900	2184468	1535	1535	1535	1535	0
626	20241021	092800	2184468	1535	1535	1535	1535	0
627	20241021	092700	2184468	1535	1536	1536	1535	20
628	20241021	092600	2153758	1540	1540	1540	1540	0
629	20241021	092500	2153758	1540	1540	1540	1540	0
630	20241021	092400	2153758	1540	1540	1540	1540	0
631	20241021	092300	2153758	1540	1540	1540	1540	50
632	20241021	092200	2076758	1540	1540	1540	1540	96
633	20241021	092100	1928918	1540	1540	1540	1540	0
634	20241021	092000	1928918	1540	1540	1540	1540	0
635	20241021	091900	1928918	1540	1540	1540	1540	87
636	20241021	091800	1794938	1540	1530	1540	1529	503
637	20241021	091700	1025831	1540	1540	1540	1540	5
638	20241021	091600	1018131	1541	1541	1541	1541	0
639	20241021	091500	1018131	1541	1541	1541	1541	0
640	20241021	091400	1018131	1541	1541	1541	1541	0
641	20241021	091300	1018131	1541	1541	1541	1541	20
642	20241021	091200	987311	1541	1541	1541	1541	0
643	20241021	091100	987311	1541	1541	1541	1541	0
644	20241021	091000	987311	1541	1529	1543	1529	191
645	20241021	090900	693002	1543	1543	1543	1543	0
646	20241021	090800	693002	1543	1543	1543	1543	0
647	20241021	090700	693002	1543	1533	1543	1531	44
648	20241021	090600	625310	1534	1536	1536	1534	6
649	20241021	090500	616100	1537	1537	1537	1537	0
650	20241021	090400	616100	1537	1537	1537	1537	0
651	20241021	090300	616100	1537	1538	1544	1537	33
652	20241021	090200	565284	1535	1528	1535	1528	14
653	20241021	090100	543865	1528	1528	1528	1528	0
654	20241021	090000	543865	1528	1519	1528	1519	358