KissMeData/083470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195700	28848007	1351	1351	1351	1351	1764
3	20241014	195600	28848007	1351	1351	1351	1351	0
4	20241014	195500	28848007	1351	1351	1351	1351	0
5	20241014	195400	28848007	1351	1351	1351	1351	0
6	20241014	195300	28848007	1351	1351	1351	1351	0
7	20241014	195200	28848007	1351	1351	1351	1351	0
8	20241014	195100	28848007	1351	1351	1351	1351	0
9	20241014	195000	28848007	1351	1351	1351	1351	0
10	20241014	194900	28848007	1351	1351	1351	1351	0
11	20241014	194800	28848007	1351	1351	1351	1351	0
12	20241014	194700	28848007	1351	1351	1351	1351	0
13	20241014	194600	28848007	1351	1351	1351	1351	0
14	20241014	194500	28848007	1351	1351	1351	1351	0
15	20241014	194400	28848007	1351	1351	1351	1351	0
16	20241014	194300	28848007	1351	1351	1351	1351	0
17	20241014	194200	28848007	1351	1351	1351	1351	0
18	20241014	194100	28848007	1351	1351	1351	1351	0
19	20241014	194000	28848007	1351	1351	1351	1351	0
20	20241014	193900	28848007	1351	1351	1351	1351	0
21	20241014	193800	28848007	1351	1351	1351	1351	0
22	20241014	193700	28848007	1351	1351	1351	1351	0
23	20241014	193600	28848007	1351	1351	1351	1351	0
24	20241014	193500	28848007	1351	1351	1351	1351	0
25	20241014	193400	28848007	1351	1351	1351	1351	0
26	20241014	193300	28848007	1351	1351	1351	1351	0
27	20241014	193200	28848007	1351	1351	1351	1351	0
28	20241014	193100	28848007	1351	1351	1351	1351	0
29	20241014	193000	28848007	1351	1351	1351	1351	0
30	20241014	192900	28848007	1351	1351	1351	1351	0
31	20241014	192800	28848007	1351	1351	1351	1351	0
32	20241014	192700	28848007	1351	1351	1351	1351	1764
33	20241014	192600	28848007	1351	1351	1351	1351	0
34	20241014	192500	28848007	1351	1351	1351	1351	0
35	20241014	192400	28848007	1351	1351	1351	1351	0
36	20241014	192300	28848007	1351	1351	1351	1351	0
37	20241014	192200	28848007	1351	1351	1351	1351	0
38	20241014	192100	28848007	1351	1351	1351	1351	0
39	20241014	192000	28848007	1351	1351	1351	1351	0
40	20241014	191900	28848007	1351	1351	1351	1351	0
41	20241014	191800	28848007	1351	1351	1351	1351	0
42	20241014	191700	28848007	1351	1351	1351	1351	0
43	20241014	191600	28848007	1351	1351	1351	1351	0
44	20241014	191500	28848007	1351	1351	1351	1351	0
45	20241014	191400	28848007	1351	1351	1351	1351	0
46	20241014	191300	28848007	1351	1351	1351	1351	0
47	20241014	191200	28848007	1351	1351	1351	1351	0
48	20241014	191100	28848007	1351	1351	1351	1351	0
49	20241014	191000	28848007	1351	1351	1351	1351	0
50	20241014	190900	28848007	1351	1351	1351	1351	0
51	20241014	190800	28848007	1351	1351	1351	1351	0
52	20241014	190700	28848007	1351	1351	1351	1351	0
53	20241014	190600	28848007	1351	1351	1351	1351	0
54	20241014	190500	28848007	1351	1351	1351	1351	0
55	20241014	190400	28848007	1351	1351	1351	1351	0
56	20241014	190300	28848007	1351	1351	1351	1351	0
57	20241014	190200	28848007	1351	1351	1351	1351	0
58	20241014	190100	28848007	1351	1351	1351	1351	0
59	20241014	190000	28848007	1351	1351	1351	1351	0
60	20241014	185900	28848007	1351	1351	1351	1351	0
61	20241014	185800	28848007	1351	1351	1351	1351	0
62	20241014	185700	28848007	1351	1351	1351	1351	1764
63	20241014	185600	28848007	1351	1351	1351	1351	0
64	20241014	185500	28848007	1351	1351	1351	1351	0
65	20241014	185400	28848007	1351	1351	1351	1351	0
66	20241014	185300	28848007	1351	1351	1351	1351	0
67	20241014	185200	28848007	1351	1351	1351	1351	0
68	20241014	185100	28848007	1351	1351	1351	1351	0
69	20241014	185000	28848007	1351	1351	1351	1351	0
70	20241014	184900	28848007	1351	1351	1351	1351	0
71	20241014	184800	28848007	1351	1351	1351	1351	0
72	20241014	184700	28848007	1351	1351	1351	1351	0
73	20241014	184600	28848007	1351	1351	1351	1351	0
74	20241014	184500	28848007	1351	1351	1351	1351	0
75	20241014	184400	28848007	1351	1351	1351	1351	0
76	20241014	184300	28848007	1351	1351	1351	1351	0
77	20241014	184200	28848007	1351	1351	1351	1351	0
78	20241014	184100	28848007	1351	1351	1351	1351	0
79	20241014	184000	28848007	1351	1351	1351	1351	0
80	20241014	183900	28848007	1351	1351	1351	1351	0
81	20241014	183800	28848007	1351	1351	1351	1351	0
82	20241014	183700	28848007	1351	1351	1351	1351	0
83	20241014	183600	28848007	1351	1351	1351	1351	0
84	20241014	183500	28848007	1351	1351	1351	1351	0
85	20241014	183400	28848007	1351	1351	1351	1351	0
86	20241014	183300	28848007	1351	1351	1351	1351	0
87	20241014	183200	28848007	1351	1351	1351	1351	0
88	20241014	183100	28848007	1351	1351	1351	1351	0
89	20241014	183000	28848007	1351	1351	1351	1351	0
90	20241014	182900	28848007	1351	1351	1351	1351	0
91	20241014	182800	28848007	1351	1351	1351	1351	0
92	20241014	182700	28848007	1351	1351	1351	1351	1764
93	20241014	182600	28848007	1351	1351	1351	1351	0
94	20241014	182500	28848007	1351	1351	1351	1351	0
95	20241014	182400	28848007	1351	1351	1351	1351	0
96	20241014	182300	28848007	1351	1351	1351	1351	0
97	20241014	182200	28848007	1351	1351	1351	1351	0
98	20241014	182100	28848007	1351	1351	1351	1351	0
99	20241014	182000	28848007	1351	1351	1351	1351	0
100	20241014	181900	28848007	1351	1351	1351	1351	0
101	20241014	181800	28848007	1351	1351	1351	1351	0
102	20241014	181700	28848007	1351	1351	1351	1351	0
103	20241014	181600	28848007	1351	1351	1351	1351	0
104	20241014	181500	28848007	1351	1351	1351	1351	0
105	20241014	181400	28848007	1351	1351	1351	1351	0
106	20241014	181300	28848007	1351	1351	1351	1351	0
107	20241014	181200	28848007	1351	1351	1351	1351	0
108	20241014	181100	28848007	1351	1351	1351	1351	0
109	20241014	181000	28848007	1351	1351	1351	1351	0
110	20241014	180900	28848007	1351	1351	1351	1351	0
111	20241014	180800	28848007	1351	1351	1351	1351	0
112	20241014	180700	28848007	1351	1351	1351	1351	0
113	20241014	180600	28848007	1351	1351	1351	1351	0
114	20241014	180500	28848007	1351	1351	1351	1351	0
115	20241014	180400	28848007	1351	1351	1351	1351	0
116	20241014	180300	28848007	1351	1351	1351	1351	0
117	20241014	180200	28848007	1351	1351	1351	1351	0
118	20241014	180100	28848007	1351	1351	1351	1351	0
119	20241014	180000	28848007	1351	1351	1351	1351	0
120	20241014	175900	28848007	1351	1351	1351	1351	0
121	20241014	175800	28848007	1351	1351	1351	1351	0
122	20241014	175700	28848007	1351	1351	1351	1351	1764
123	20241014	175600	28848007	1351	1351	1351	1351	0
124	20241014	175500	28848007	1351	1351	1351	1351	0
125	20241014	175400	28848007	1351	1351	1351	1351	0
126	20241014	175300	28848007	1351	1351	1351	1351	0
127	20241014	175200	28848007	1351	1351	1351	1351	0
128	20241014	175100	28848007	1351	1351	1351	1351	0
129	20241014	175000	28848007	1351	1351	1351	1351	0
130	20241014	174900	28848007	1351	1351	1351	1351	0
131	20241014	174800	28848007	1351	1351	1351	1351	0
132	20241014	174700	28848007	1351	1351	1351	1351	0
133	20241014	174600	28848007	1351	1351	1351	1351	0
134	20241014	174500	28848007	1351	1351	1351	1351	0
135	20241014	174400	28848007	1351	1351	1351	1351	0
136	20241014	174300	28848007	1351	1351	1351	1351	0
137	20241014	174200	28848007	1351	1351	1351	1351	0
138	20241014	174100	28848007	1351	1351	1351	1351	0
139	20241014	174000	28848007	1351	1351	1351	1351	0
140	20241014	173900	28848007	1351	1351	1351	1351	0
141	20241014	173800	28848007	1351	1351	1351	1351	0
142	20241014	173700	28848007	1351	1351	1351	1351	0
143	20241014	173600	28848007	1351	1351	1351	1351	0
144	20241014	173500	28848007	1351	1351	1351	1351	0
145	20241014	173400	28848007	1351	1351	1351	1351	0
146	20241014	173300	28848007	1351	1351	1351	1351	0
147	20241014	173200	28848007	1351	1351	1351	1351	0
148	20241014	173100	28848007	1351	1351	1351	1351	0
149	20241014	173000	28848007	1351	1351	1351	1351	0
150	20241014	172900	28848007	1351	1351	1351	1351	0
151	20241014	172800	28848007	1351	1351	1351	1351	0
152	20241014	172700	28848007	1351	1351	1351	1351	1764
153	20241014	172600	28848007	1351	1351	1351	1351	0
154	20241014	172500	28848007	1351	1351	1351	1351	0
155	20241014	172400	28848007	1351	1351	1351	1351	0
156	20241014	172300	28848007	1351	1351	1351	1351	0
157	20241014	172200	28848007	1351	1351	1351	1351	0
158	20241014	172100	28848007	1351	1351	1351	1351	0
159	20241014	172000	28848007	1351	1351	1351	1351	0
160	20241014	171900	28848007	1351	1351	1351	1351	0
161	20241014	171800	28848007	1351	1351	1351	1351	0
162	20241014	171700	28848007	1351	1351	1351	1351	0
163	20241014	171600	28848007	1351	1351	1351	1351	0
164	20241014	171500	28848007	1351	1351	1351	1351	0
165	20241014	171400	28848007	1351	1351	1351	1351	0
166	20241014	171300	28848007	1351	1351	1351	1351	0
167	20241014	171200	28848007	1351	1351	1351	1351	0
168	20241014	171100	28848007	1351	1351	1351	1351	0
169	20241014	171000	28848007	1351	1351	1351	1351	0
170	20241014	170900	28848007	1351	1351	1351	1351	0
171	20241014	170800	28848007	1351	1351	1351	1351	0
172	20241014	170700	28848007	1351	1351	1351	1351	0
173	20241014	170600	28848007	1351	1351	1351	1351	0
174	20241014	170500	28848007	1351	1351	1351	1351	0
175	20241014	170400	28848007	1351	1351	1351	1351	0
176	20241014	170300	28848007	1351	1351	1351	1351	0
177	20241014	170200	28848007	1351	1351	1351	1351	0
178	20241014	170100	28848007	1351	1351	1351	1351	0
179	20241014	170000	28848007	1351	1351	1351	1351	0
180	20241014	165900	28848007	1351	1351	1351	1351	0
181	20241014	165800	28848007	1351	1351	1351	1351	0
182	20241014	165700	28848007	1351	1351	1351	1351	1764
183	20241014	165600	28848007	1351	1351	1351	1351	0
184	20241014	165500	28848007	1351	1351	1351	1351	0
185	20241014	165400	28848007	1351	1351	1351	1351	0
186	20241014	165300	28848007	1351	1351	1351	1351	0
187	20241014	165200	28848007	1351	1351	1351	1351	0
188	20241014	165100	28848007	1351	1351	1351	1351	0
189	20241014	165000	28848007	1351	1351	1351	1351	0
190	20241014	164900	28848007	1351	1351	1351	1351	0
191	20241014	164800	28848007	1351	1351	1351	1351	0
192	20241014	164700	28848007	1351	1351	1351	1351	0
193	20241014	164600	28848007	1351	1351	1351	1351	0
194	20241014	164500	28848007	1351	1351	1351	1351	0
195	20241014	164400	28848007	1351	1351	1351	1351	0
196	20241014	164300	28848007	1351	1351	1351	1351	0
197	20241014	164200	28848007	1351	1351	1351	1351	0
198	20241014	164100	28848007	1351	1351	1351	1351	0
199	20241014	164000	28848007	1351	1351	1351	1351	0
200	20241014	163900	28848007	1351	1351	1351	1351	0
201	20241014	163800	28848007	1351	1351	1351	1351	0
202	20241014	163700	28848007	1351	1351	1351	1351	0
203	20241014	163600	28848007	1351	1351	1351	1351	0
204	20241014	163500	28848007	1351	1351	1351	1351	0
205	20241014	163400	28848007	1351	1351	1351	1351	0
206	20241014	163300	28848007	1351	1351	1351	1351	0
207	20241014	163200	28848007	1351	1351	1351	1351	0
208	20241014	163100	28848007	1351	1351	1351	1351	0
209	20241014	163000	28848007	1351	1351	1351	1351	0
210	20241014	162900	28848007	1351	1351	1351	1351	0
211	20241014	162800	28848007	1351	1351	1351	1351	0
212	20241014	162700	28848007	1351	1351	1351	1351	1764
213	20241014	162600	28848007	1351	1351	1351	1351	0
214	20241014	162500	28848007	1351	1351	1351	1351	0
215	20241014	162400	28848007	1351	1351	1351	1351	0
216	20241014	162300	28848007	1351	1351	1351	1351	0
217	20241014	162200	28848007	1351	1351	1351	1351	0
218	20241014	162100	28848007	1351	1351	1351	1351	0
219	20241014	162000	28848007	1351	1351	1351	1351	0
220	20241014	161900	28848007	1351	1351	1351	1351	0
221	20241014	161800	28848007	1351	1351	1351	1351	0
222	20241014	161700	28848007	1351	1351	1351	1351	0
223	20241014	161600	28848007	1351	1351	1351	1351	0
224	20241014	161500	28848007	1351	1351	1351	1351	0
225	20241014	161400	28848007	1351	1351	1351	1351	0
226	20241014	161300	28848007	1351	1351	1351	1351	0
227	20241014	161200	28848007	1351	1351	1351	1351	0
228	20241014	161100	28848007	1351	1351	1351	1351	0
229	20241014	161000	28848007	1351	1351	1351	1351	0
230	20241014	160900	28848007	1351	1351	1351	1351	0
231	20241014	160800	28848007	1351	1351	1351	1351	0
232	20241014	160700	28848007	1351	1351	1351	1351	0
233	20241014	160600	28848007	1351	1351	1351	1351	0
234	20241014	160500	28848007	1351	1351	1351	1351	0
235	20241014	160400	28848007	1351	1351	1351	1351	0
236	20241014	160300	28848007	1351	1351	1351	1351	0
237	20241014	160200	28848007	1351	1351	1351	1351	0
238	20241014	160100	28848007	1351	1351	1351	1351	0
239	20241014	160000	28848007	1351	1351	1351	1351	0
240	20241014	155900	28848007	1351	1351	1351	1351	0
241	20241014	155800	28848007	1351	1351	1351	1351	0
242	20241014	155700	28848007	1351	1351	1351	1351	1764
243	20241014	155600	28848007	1351	1351	1351	1351	0
244	20241014	155500	28848007	1351	1351	1351	1351	0
245	20241014	155400	28848007	1351	1351	1351	1351	0
246	20241014	155300	28848007	1351	1351	1351	1351	0
247	20241014	155200	28848007	1351	1351	1351	1351	0
248	20241014	155100	28848007	1351	1351	1351	1351	0
249	20241014	155000	28848007	1351	1351	1351	1351	0
250	20241014	154900	28848007	1351	1351	1351	1351	0
251	20241014	154800	28848007	1351	1351	1351	1351	0
252	20241014	154700	28848007	1351	1351	1351	1351	0
253	20241014	154600	28848007	1351	1351	1351	1351	0
254	20241014	154500	28848007	1351	1351	1351	1351	0
255	20241014	154400	28848007	1351	1351	1351	1351	0
256	20241014	154300	28848007	1351	1351	1351	1351	0
257	20241014	154200	28848007	1351	1351	1351	1351	0
258	20241014	154100	28848007	1351	1351	1351	1351	0
259	20241014	154000	28848007	1351	1351	1351	1351	0
260	20241014	153900	28848007	1351	1351	1351	1351	0
261	20241014	153800	28848007	1351	1351	1351	1351	0
262	20241014	153700	28848007	1351	1351	1351	1351	0
263	20241014	153600	28848007	1351	1351	1351	1351	0
264	20241014	153500	28848007	1351	1351	1351	1351	0
265	20241014	153400	28848007	1351	1351	1351	1351	0
266	20241014	153300	28848007	1351	1351	1351	1351	0
267	20241014	153200	28848007	1351	1351	1351	1351	0
268	20241014	153100	28848007	1351	1351	1351	1351	0
269	20241014	153000	28848007	1351	1351	1351	1351	1764
270	20241014	152900	26464843	1359	1359	1359	1359	0
271	20241014	152800	26464843	1359	1359	1359	1359	0
272	20241014	152700	26464843	1359	1359	1359	1359	0
273	20241014	152600	26464843	1359	1359	1359	1359	0
274	20241014	152500	26464843	1359	1359	1359	1359	0
275	20241014	152400	26464843	1359	1359	1359	1359	0
276	20241014	152300	26464843	1359	1359	1359	1359	0
277	20241014	152200	26464843	1359	1359	1359	1359	0
278	20241014	152100	26464843	1359	1359	1359	1359	0
279	20241014	152000	26464843	1359	1359	1359	1359	0
280	20241014	151900	26464843	1359	1359	1359	1359	1002
281	20241014	151800	25103125	1359	1352	1359	1352	298
282	20241014	151700	24700222	1359	1359	1359	1359	0
283	20241014	151600	24700222	1359	1359	1359	1359	0
284	20241014	151500	24700222	1359	1359	1359	1359	0
285	20241014	151400	24700222	1359	1358	1359	1358	12
286	20241014	151300	24683925	1359	1359	1359	1359	0
287	20241014	151200	24683925	1359	1359	1359	1359	0
288	20241014	151100	24683925	1359	1359	1359	1359	0
289	20241014	151000	24683925	1359	1359	1359	1359	0
290	20241014	150900	24683925	1359	1359	1359	1359	0
291	20241014	150800	24683925	1359	1359	1359	1359	0
292	20241014	150700	24683925	1359	1359	1359	1359	0
293	20241014	150600	24683925	1359	1359	1359	1359	0
294	20241014	150500	24683925	1359	1359	1359	1359	0
295	20241014	150400	24683925	1359	1359	1359	1359	0
296	20241014	150300	24683925	1359	1359	1359	1359	0
297	20241014	150200	24683925	1359	1359	1359	1359	0
298	20241014	150100	24683925	1359	1359	1359	1359	0
299	20241014	150000	24683925	1359	1359	1359	1359	0
300	20241014	145900	24683925	1359	1359	1359	1359	0
301	20241014	145800	24683925	1359	1359	1359	1359	0
302	20241014	145700	24683925	1359	1359	1359	1359	0
303	20241014	145600	24683925	1359	1359	1359	1359	0
304	20241014	145500	24683925	1359	1359	1359	1359	0
305	20241014	145400	24683925	1359	1359	1359	1359	0
306	20241014	145300	24683925	1359	1359	1359	1359	0
307	20241014	145200	24683925	1359	1359	1359	1359	0
308	20241014	145100	24683925	1359	1359	1359	1359	0
309	20241014	145000	24683925	1359	1359	1359	1359	0
310	20241014	144900	24683925	1359	1359	1359	1359	0
311	20241014	144800	24683925	1359	1359	1359	1359	0
312	20241014	144700	24683925	1359	1359	1359	1359	0
313	20241014	144600	24683925	1359	1359	1359	1359	0
314	20241014	144500	24683925	1359	1359	1359	1359	0
315	20241014	144400	24683925	1359	1359	1359	1359	0
316	20241014	144300	24683925	1359	1359	1359	1359	0
317	20241014	144200	24683925	1359	1351	1359	1351	220
318	20241014	144100	24386673	1351	1351	1351	1351	0
319	20241014	144000	24386673	1351	1351	1351	1351	0
320	20241014	143900	24386673	1351	1350	1351	1350	97
321	20241014	143800	24255706	1351	1351	1351	1351	0
322	20241014	143700	24255706	1351	1351	1351	1351	159
323	20241014	143600	24040897	1351	1351	1351	1351	17
324	20241014	143500	24017930	1351	1351	1351	1351	0
325	20241014	143400	24017930	1351	1351	1351	1351	0
326	20241014	143300	24017930	1351	1351	1351	1351	0
327	20241014	143200	24017930	1351	1351	1351	1351	0
328	20241014	143100	24017930	1351	1351	1351	1351	36
329	20241014	143000	23969294	1351	1351	1351	1351	194
330	20241014	142900	23707200	1351	1351	1351	1351	0
331	20241014	142800	23707200	1351	1351	1351	1351	564
332	20241014	142700	22945236	1360	1360	1360	1360	0
333	20241014	142600	22945236	1360	1360	1360	1360	0
334	20241014	142500	22945236	1360	1360	1360	1360	0
335	20241014	142400	22945236	1360	1360	1360	1360	0
336	20241014	142300	22945236	1360	1360	1360	1360	0
337	20241014	142200	22945236	1360	1360	1360	1360	0
338	20241014	142100	22945236	1360	1360	1360	1360	0
339	20241014	142000	22945236	1360	1360	1360	1360	0
340	20241014	141900	22945236	1360	1360	1360	1360	0
341	20241014	141800	22945236	1360	1360	1360	1360	0
342	20241014	141700	22945236	1360	1360	1360	1360	0
343	20241014	141600	22945236	1360	1360	1360	1360	0
344	20241014	141500	22945236	1360	1360	1360	1360	0
345	20241014	141400	22945236	1360	1360	1360	1360	0
346	20241014	141300	22945236	1360	1360	1360	1360	0
347	20241014	141200	22945236	1360	1360	1360	1360	0
348	20241014	141100	22945236	1360	1360	1360	1360	0
349	20241014	141000	22945236	1360	1360	1360	1360	0
350	20241014	140900	22945236	1360	1360	1360	1360	0
351	20241014	140800	22945236	1360	1360	1360	1360	0
352	20241014	140700	22945236	1360	1360	1360	1360	0
353	20241014	140600	22945236	1360	1360	1360	1360	0
354	20241014	140500	22945236	1360	1360	1360	1360	2
355	20241014	140400	22942516	1351	1351	1351	1351	5
356	20241014	140300	22935761	1351	1351	1351	1351	0
357	20241014	140200	22935761	1351	1358	1358	1351	658
358	20241014	140100	22045745	1360	1360	1360	1360	0
359	20241014	140000	22045745	1360	1360	1360	1360	0
360	20241014	135900	22045745	1360	1360	1360	1360	0
361	20241014	135800	22045745	1360	1360	1360	1360	0
362	20241014	135700	22045745	1360	1360	1360	1360	14
363	20241014	135600	22026705	1359	1359	1359	1359	235
364	20241014	135500	21707340	1359	1359	1359	1359	1
365	20241014	135400	21705981	1359	1359	1359	1359	0
366	20241014	135300	21705981	1359	1359	1359	1359	0
367	20241014	135200	21705981	1359	1359	1359	1359	0
368	20241014	135100	21705981	1359	1359	1359	1359	5
369	20241014	135000	21699186	1360	1360	1360	1360	0
370	20241014	134900	21699186	1360	1360	1360	1360	0
371	20241014	134800	21699186	1360	1360	1360	1360	0
372	20241014	134700	21699186	1360	1360	1360	1360	5
373	20241014	134600	21692386	1360	1360	1360	1360	0
374	20241014	134500	21692386	1360	1360	1360	1360	0
375	20241014	134400	21692386	1360	1360	1360	1360	5
376	20241014	134300	21685586	1360	1360	1360	1360	0
377	20241014	134200	21685586	1360	1360	1360	1360	0
378	20241014	134100	21685586	1360	1360	1360	1360	0
379	20241014	134000	21685586	1360	1360	1360	1360	0
380	20241014	133900	21685586	1360	1360	1360	1360	0
381	20241014	133800	21685586	1360	1360	1360	1360	0
382	20241014	133700	21685586	1360	1360	1360	1360	0
383	20241014	133600	21685586	1360	1360	1360	1360	0
384	20241014	133500	21685586	1360	1360	1360	1360	0
385	20241014	133400	21685586	1360	1360	1360	1360	0
386	20241014	133300	21685586	1360	1360	1360	1360	0
387	20241014	133200	21685586	1360	1360	1360	1360	0
388	20241014	133100	21685586	1360	1360	1360	1360	0
389	20241014	133000	21685586	1360	1360	1360	1360	32
390	20241014	132900	21642066	1360	1360	1360	1360	0
391	20241014	132800	21642066	1360	1360	1360	1360	0
392	20241014	132700	21642066	1360	1360	1360	1360	0
393	20241014	132600	21642066	1360	1360	1360	1360	0
394	20241014	132500	21642066	1360	1359	1360	1359	151
395	20241014	132400	21436757	1359	1359	1359	1359	0
396	20241014	132300	21436757	1359	1359	1359	1359	0
397	20241014	132200	21436757	1359	1359	1359	1359	0
398	20241014	132100	21436757	1359	1359	1359	1359	0
399	20241014	132000	21436757	1359	1359	1359	1359	0
400	20241014	131900	21436757	1359	1359	1359	1359	0
401	20241014	131800	21436757	1359	1359	1359	1359	0
402	20241014	131700	21436757	1359	1359	1359	1359	0
403	20241014	131600	21436757	1359	1359	1359	1359	0
404	20241014	131500	21436757	1359	1359	1359	1359	0
405	20241014	131400	21436757	1359	1359	1359	1359	0
406	20241014	131300	21436757	1359	1359	1359	1359	0
407	20241014	131200	21436757	1359	1359	1359	1359	0
408	20241014	131100	21436757	1359	1359	1359	1359	0
409	20241014	131000	21436757	1359	1359	1359	1359	0
410	20241014	130900	21436757	1359	1359	1359	1359	0
411	20241014	130800	21436757	1359	1359	1359	1359	0
412	20241014	130700	21436757	1359	1359	1359	1359	0
413	20241014	130600	21436757	1359	1359	1359	1359	0
414	20241014	130500	21436757	1359	1359	1359	1359	0
415	20241014	130400	21436757	1359	1359	1359	1359	0
416	20241014	130300	21436757	1359	1359	1359	1359	10
417	20241014	130200	21423167	1361	1361	1361	1361	0
418	20241014	130100	21423167	1361	1361	1361	1361	0
419	20241014	130000	21423167	1361	1361	1361	1361	0
420	20241014	125900	21423167	1361	1361	1361	1361	0
421	20241014	125800	21423167	1361	1361	1361	1361	0
422	20241014	125700	21423167	1361	1361	1361	1361	0
423	20241014	125600	21423167	1361	1361	1361	1361	0
424	20241014	125500	21423167	1361	1361	1361	1361	0
425	20241014	125400	21423167	1361	1361	1361	1361	0
426	20241014	125300	21423167	1361	1361	1361	1361	0
427	20241014	125200	21423167	1361	1361	1361	1361	0
428	20241014	125100	21423167	1361	1361	1361	1361	0
429	20241014	125000	21423167	1361	1361	1361	1361	0
430	20241014	124900	21423167	1361	1361	1361	1361	1
431	20241014	124800	21421806	1352	1352	1352	1352	0
432	20241014	124700	21421806	1352	1352	1352	1352	0
433	20241014	124600	21421806	1352	1352	1352	1352	0
434	20241014	124500	21421806	1352	1352	1352	1352	0
435	20241014	124400	21421806	1352	1352	1352	1352	100
436	20241014	124300	21286606	1361	1361	1361	1361	0
437	20241014	124200	21286606	1361	1361	1361	1361	0
438	20241014	124100	21286606	1361	1361	1361	1361	0
439	20241014	124000	21286606	1361	1361	1361	1361	0
440	20241014	123900	21286606	1361	1361	1361	1361	0
441	20241014	123800	21286606	1361	1361	1361	1361	0
442	20241014	123700	21286606	1361	1361	1361	1361	0
443	20241014	123600	21286606	1361	1361	1361	1361	0
444	20241014	123500	21286606	1361	1361	1361	1361	1
445	20241014	123400	21285245	1353	1353	1353	1353	0
446	20241014	123300	21285245	1353	1353	1353	1353	0
447	20241014	123200	21285245	1353	1353	1353	1353	0
448	20241014	123100	21285245	1353	1353	1353	1353	0
449	20241014	123000	21285245	1353	1353	1353	1353	0
450	20241014	122900	21285245	1353	1353	1353	1353	36
451	20241014	122800	21236537	1353	1353	1353	1353	0
452	20241014	122700	21236537	1353	1353	1353	1353	0
453	20241014	122600	21236537	1353	1353	1353	1353	0
454	20241014	122500	21236537	1353	1353	1353	1353	0
455	20241014	122400	21236537	1353	1353	1353	1353	146
456	20241014	122300	21038999	1353	1353	1353	1353	0
457	20241014	122200	21038999	1353	1353	1353	1353	0
458	20241014	122100	21038999	1353	1353	1353	1353	0
459	20241014	122000	21038999	1353	1353	1353	1353	0
460	20241014	121900	21038999	1353	1353	1353	1353	0
461	20241014	121800	21038999	1353	1353	1353	1353	0
462	20241014	121700	21038999	1353	1353	1353	1353	804
463	20241014	121600	19951187	1367	1367	1367	1367	0
464	20241014	121500	19951187	1367	1367	1367	1367	0
465	20241014	121400	19951187	1367	1367	1367	1367	0
466	20241014	121300	19951187	1367	1367	1367	1367	0
467	20241014	121200	19951187	1367	1367	1367	1367	0
468	20241014	121100	19951187	1367	1367	1367	1367	0
469	20241014	121000	19951187	1367	1367	1367	1367	0
470	20241014	120900	19951187	1367	1367	1367	1367	0
471	20241014	120800	19951187	1367	1367	1367	1367	0
472	20241014	120700	19951187	1367	1367	1367	1367	0
473	20241014	120600	19951187	1367	1367	1367	1367	0
474	20241014	120500	19951187	1367	1367	1367	1367	0
475	20241014	120400	19951187	1367	1367	1367	1367	0
476	20241014	120300	19951187	1367	1367	1367	1367	0
477	20241014	120200	19951187	1367	1367	1367	1367	0
478	20241014	120100	19951187	1367	1367	1367	1367	0
479	20241014	120000	19951187	1367	1367	1367	1367	0
480	20241014	115900	19951187	1367	1367	1367	1367	0
481	20241014	115800	19951187	1367	1367	1367	1367	0
482	20241014	115700	19951187	1367	1367	1367	1367	0
483	20241014	115600	19951187	1367	1367	1367	1367	0
484	20241014	115500	19951187	1367	1367	1367	1367	0
485	20241014	115400	19951187	1367	1367	1367	1367	0
486	20241014	115300	19951187	1367	1367	1367	1367	2
487	20241014	115200	19948453	1367	1367	1367	1367	1
488	20241014	115100	19947086	1353	1353	1353	1353	0
489	20241014	115000	19947086	1353	1353	1353	1353	0
490	20241014	114900	19947086	1353	1353	1353	1353	0
491	20241014	114800	19947086	1353	1353	1353	1353	1
492	20241014	114700	19945733	1367	1367	1367	1367	0
493	20241014	114600	19945733	1367	1367	1367	1367	0
494	20241014	114500	19945733	1367	1367	1367	1367	0
495	20241014	114400	19945733	1367	1367	1367	1367	0
496	20241014	114300	19945733	1367	1367	1367	1367	0
497	20241014	114200	19945733	1367	1367	1367	1367	0
498	20241014	114100	19945733	1367	1367	1367	1367	0
499	20241014	114000	19945733	1367	1367	1367	1367	1
500	20241014	113900	19944366	1353	1353	1353	1353	0
501	20241014	113800	19944366	1353	1353	1353	1353	0
502	20241014	113700	19944366	1353	1353	1353	1353	0
503	20241014	113600	19944366	1353	1353	1353	1353	1
504	20241014	113500	19943013	1367	1367	1367	1367	0
505	20241014	113400	19943013	1367	1367	1367	1367	0
506	20241014	113300	19943013	1367	1367	1367	1367	0
507	20241014	113200	19943013	1367	1367	1367	1367	1
508	20241014	113100	19941646	1353	1353	1353	1353	0
509	20241014	113000	19941646	1353	1353	1353	1353	0
510	20241014	112900	19941646	1353	1353	1353	1353	0
511	20241014	112800	19941646	1353	1353	1353	1353	0
512	20241014	112700	19941646	1353	1354	1354	1353	590
513	20241014	112600	19143371	1368	1368	1368	1368	0
514	20241014	112500	19143371	1368	1368	1368	1368	0
515	20241014	112400	19143371	1368	1368	1368	1368	0
516	20241014	112300	19143371	1368	1368	1368	1368	0
517	20241014	112200	19143371	1368	1368	1368	1368	0
518	20241014	112100	19143371	1368	1368	1368	1368	0
519	20241014	112000	19143371	1368	1368	1368	1368	0
520	20241014	111900	19143371	1368	1368	1368	1368	0
521	20241014	111800	19143371	1368	1368	1368	1368	0
522	20241014	111700	19143371	1368	1368	1368	1368	0
523	20241014	111600	19143371	1368	1368	1368	1368	0
524	20241014	111500	19143371	1368	1368	1368	1368	0
525	20241014	111400	19143371	1368	1368	1368	1368	0
526	20241014	111300	19143371	1368	1368	1368	1368	0
527	20241014	111200	19143371	1368	1368	1368	1368	0
528	20241014	111100	19143371	1368	1368	1368	1368	0
529	20241014	111000	19143371	1368	1368	1368	1368	0
530	20241014	110900	19143371	1368	1368	1368	1368	0
531	20241014	110800	19143371	1368	1368	1368	1368	0
532	20241014	110700	19143371	1368	1368	1368	1368	0
533	20241014	110600	19143371	1368	1368	1368	1368	0
534	20241014	110500	19143371	1368	1368	1368	1368	0
535	20241014	110400	19143371	1368	1368	1368	1368	0
536	20241014	110300	19143371	1368	1368	1368	1368	0
537	20241014	110200	19143371	1368	1368	1368	1368	0
538	20241014	110100	19143371	1368	1368	1368	1368	0
539	20241014	110000	19143371	1368	1368	1368	1368	0
540	20241014	105900	19143371	1368	1368	1368	1368	0
541	20241014	105800	19143371	1368	1368	1368	1368	0
542	20241014	105700	19143371	1368	1368	1368	1368	0
543	20241014	105600	19143371	1368	1368	1368	1368	0
544	20241014	105500	19143371	1368	1368	1368	1368	0
545	20241014	105400	19143371	1368	1368	1368	1368	2
546	20241014	105300	19140635	1352	1352	1352	1352	0
547	20241014	105200	19140635	1352	1352	1352	1352	0
548	20241014	105100	19140635	1352	1352	1352	1352	295
549	20241014	105000	18741795	1370	1370	1370	1370	0
550	20241014	104900	18741795	1370	1370	1370	1370	0
551	20241014	104800	18741795	1370	1370	1370	1370	0
552	20241014	104700	18741795	1370	1370	1370	1370	0
553	20241014	104600	18741795	1370	1370	1370	1370	0
554	20241014	104500	18741795	1370	1370	1370	1370	0
555	20241014	104400	18741795	1370	1370	1370	1370	0
556	20241014	104300	18741795	1370	1370	1370	1370	0
557	20241014	104200	18741795	1370	1370	1370	1370	0
558	20241014	104100	18741795	1370	1370	1370	1370	0
559	20241014	104000	18741795	1370	1370	1370	1370	0
560	20241014	103900	18741795	1370	1370	1370	1370	0
561	20241014	103800	18741795	1370	1370	1370	1370	0
562	20241014	103700	18741795	1370	1370	1370	1370	0
563	20241014	103600	18741795	1370	1370	1370	1370	0
564	20241014	103500	18741795	1370	1370	1370	1370	0
565	20241014	103400	18741795	1370	1370	1370	1370	0
566	20241014	103300	18741795	1370	1365	1370	1365	5000
567	20241014	103200	11903143	1365	1365	1365	1365	4837
568	20241014	103100	5300638	1365	1365	1365	1365	0
569	20241014	103000	5300638	1365	1363	1365	1363	1463
570	20241014	102900	3304130	1365	1365	1365	1365	0
571	20241014	102800	3304130	1365	1365	1365	1365	0
572	20241014	102700	3304130	1365	1365	1365	1365	0
573	20241014	102600	3304130	1365	1365	1365	1365	0
574	20241014	102500	3304130	1365	1365	1365	1365	0
575	20241014	102400	3304130	1365	1365	1365	1365	0
576	20241014	102300	3304130	1365	1365	1365	1365	0
577	20241014	102200	3304130	1365	1365	1365	1365	0
578	20241014	102100	3304130	1365	1365	1365	1365	0
579	20241014	102000	3304130	1365	1365	1365	1365	0
580	20241014	101900	3304130	1365	1365	1365	1365	0
581	20241014	101800	3304130	1365	1365	1365	1365	0
582	20241014	101700	3304130	1365	1365	1365	1365	0
583	20241014	101600	3304130	1365	1365	1365	1365	0
584	20241014	101500	3304130	1365	1365	1365	1365	0
585	20241014	101400	3304130	1365	1365	1365	1365	0
586	20241014	101300	3304130	1365	1365	1365	1365	0
587	20241014	101200	3304130	1365	1365	1365	1365	0
588	20241014	101100	3304130	1365	1365	1365	1365	0
589	20241014	101000	3304130	1365	1365	1365	1365	0
590	20241014	100900	3304130	1365	1365	1365	1365	0
591	20241014	100800	3304130	1365	1365	1365	1365	0
592	20241014	100700	3304130	1365	1365	1365	1365	0
593	20241014	100600	3304130	1365	1365	1365	1365	2
594	20241014	100500	3301400	1365	1365	1365	1365	0
595	20241014	100400	3301400	1365	1365	1365	1365	14
596	20241014	100300	3282290	1367	1367	1367	1367	0
597	20241014	100200	3282290	1367	1367	1367	1367	0
598	20241014	100100	3282290	1367	1367	1367	1367	0
599	20241014	100000	3282290	1367	1367	1367	1367	0
600	20241014	095900	3282290	1367	1367	1367	1367	0
601	20241014	095800	3282290	1367	1367	1367	1367	0
602	20241014	095700	3282290	1367	1367	1367	1367	0
603	20241014	095600	3282290	1367	1367	1367	1367	0
604	20241014	095500	3282290	1367	1367	1367	1367	0
605	20241014	095400	3282290	1367	1367	1367	1367	2
606	20241014	095300	3279556	1351	1351	1351	1351	0
607	20241014	095200	3279556	1351	1368	1368	1351	737
608	20241014	095100	2271459	1368	1368	1368	1368	0
609	20241014	095000	2271459	1368	1368	1368	1368	0
610	20241014	094900	2271459	1368	1368	1368	1368	0
611	20241014	094800	2271459	1368	1368	1368	1368	0
612	20241014	094700	2271459	1368	1368	1368	1368	0
613	20241014	094600	2271459	1368	1368	1368	1368	0
614	20241014	094500	2271459	1368	1368	1368	1368	1
615	20241014	094400	2270091	1368	1368	1368	1368	0
616	20241014	094300	2270091	1368	1368	1368	1368	0
617	20241014	094200	2270091	1368	1368	1368	1368	0
618	20241014	094100	2270091	1368	1352	1368	1351	16
619	20241014	094000	2248456	1352	1352	1352	1352	711
620	20241014	093900	1287184	1368	1368	1368	1368	0
621	20241014	093800	1287184	1368	1368	1368	1368	1
622	20241014	093700	1285816	1352	1352	1352	1352	0
623	20241014	093600	1285816	1352	1352	1352	1352	0
624	20241014	093500	1285816	1352	1352	1352	1352	500
625	20241014	093400	609816	1369	1369	1369	1369	0
626	20241014	093300	609816	1369	1369	1369	1369	0
627	20241014	093200	609816	1369	1369	1369	1369	0
628	20241014	093100	609816	1369	1369	1369	1369	0
629	20241014	093000	609816	1369	1369	1369	1369	0
630	20241014	092900	609816	1369	1369	1369	1369	0
631	20241014	092800	609816	1369	1369	1369	1369	100
632	20241014	092700	472916	1369	1369	1369	1369	0
633	20241014	092600	472916	1369	1369	1369	1369	0
634	20241014	092500	472916	1369	1369	1369	1369	0
635	20241014	092400	472916	1369	1369	1369	1369	0
636	20241014	092300	472916	1369	1369	1369	1369	0
637	20241014	092200	472916	1369	1369	1369	1369	0
638	20241014	092100	472916	1369	1369	1369	1369	0
639	20241014	092000	472916	1369	1369	1369	1369	0
640	20241014	091900	472916	1369	1369	1369	1369	0
641	20241014	091800	472916	1369	1369	1369	1369	0
642	20241014	091700	472916	1369	1369	1369	1369	0
643	20241014	091600	472916	1369	1369	1369	1369	0
644	20241014	091500	472916	1369	1369	1369	1369	0
645	20241014	091400	472916	1369	1369	1369	1369	0
646	20241014	091300	472916	1369	1369	1369	1369	0
647	20241014	091200	472916	1369	1369	1369	1369	0
648	20241014	091100	472916	1369	1369	1369	1369	0
649	20241014	091000	472916	1369	1369	1369	1369	0
650	20241014	090900	472916	1369	1369	1369	1369	0
651	20241014	090800	472916	1369	1369	1369	1369	0
652	20241014	090700	472916	1369	1369	1369	1369	36
653	20241014	090600	423632	1369	1369	1369	1369	0
654	20241014	090500	423632	1369	1369	1369	1369	0
655	20241014	090400	423632	1369	1353	1369	1343	98
656	20241014	090300	291254	1361	1361	1361	1361	0
657	20241014	090200	291254	1361	1361	1361	1361	0
658	20241014	090100	291254	1361	1361	1361	1361	128
659	20241014	090000	117046	1361	1361	1361	1361	86