KissMeData/083470/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195700	72159787	1371	1371	1371	1371	1384
3	20241021	195600	72159787	1371	1371	1371	1371	0
4	20241021	195500	72159787	1371	1371	1371	1371	0
5	20241021	195400	72159787	1371	1371	1371	1371	0
6	20241021	195300	72159787	1371	1371	1371	1371	0
7	20241021	195200	72159787	1371	1371	1371	1371	0
8	20241021	195100	72159787	1371	1371	1371	1371	0
9	20241021	195000	72159787	1371	1371	1371	1371	0
10	20241021	194900	72159787	1371	1371	1371	1371	0
11	20241021	194800	72159787	1371	1371	1371	1371	0
12	20241021	194700	72159787	1371	1371	1371	1371	0
13	20241021	194600	72159787	1371	1371	1371	1371	0
14	20241021	194500	72159787	1371	1371	1371	1371	0
15	20241021	194400	72159787	1371	1371	1371	1371	0
16	20241021	194300	72159787	1371	1371	1371	1371	0
17	20241021	194200	72159787	1371	1371	1371	1371	0
18	20241021	194100	72159787	1371	1371	1371	1371	0
19	20241021	194000	72159787	1371	1371	1371	1371	0
20	20241021	193900	72159787	1371	1371	1371	1371	0
21	20241021	193800	72159787	1371	1371	1371	1371	0
22	20241021	193700	72159787	1371	1371	1371	1371	0
23	20241021	193600	72159787	1371	1371	1371	1371	0
24	20241021	193500	72159787	1371	1371	1371	1371	0
25	20241021	193400	72159787	1371	1371	1371	1371	0
26	20241021	193300	72159787	1371	1371	1371	1371	0
27	20241021	193200	72159787	1371	1371	1371	1371	0
28	20241021	193100	72159787	1371	1371	1371	1371	0
29	20241021	193000	72159787	1371	1371	1371	1371	0
30	20241021	192900	72159787	1371	1371	1371	1371	0
31	20241021	192800	72159787	1371	1371	1371	1371	0
32	20241021	192700	72159787	1371	1371	1371	1371	1384
33	20241021	192600	72159787	1371	1371	1371	1371	0
34	20241021	192500	72159787	1371	1371	1371	1371	0
35	20241021	192400	72159787	1371	1371	1371	1371	0
36	20241021	192300	72159787	1371	1371	1371	1371	0
37	20241021	192200	72159787	1371	1371	1371	1371	0
38	20241021	192100	72159787	1371	1371	1371	1371	0
39	20241021	192000	72159787	1371	1371	1371	1371	0
40	20241021	191900	72159787	1371	1371	1371	1371	0
41	20241021	191800	72159787	1371	1371	1371	1371	0
42	20241021	191700	72159787	1371	1371	1371	1371	0
43	20241021	191600	72159787	1371	1371	1371	1371	0
44	20241021	191500	72159787	1371	1371	1371	1371	0
45	20241021	191400	72159787	1371	1371	1371	1371	0
46	20241021	191300	72159787	1371	1371	1371	1371	0
47	20241021	191200	72159787	1371	1371	1371	1371	0
48	20241021	191100	72159787	1371	1371	1371	1371	0
49	20241021	191000	72159787	1371	1371	1371	1371	0
50	20241021	190900	72159787	1371	1371	1371	1371	0
51	20241021	190800	72159787	1371	1371	1371	1371	0
52	20241021	190700	72159787	1371	1371	1371	1371	0
53	20241021	190600	72159787	1371	1371	1371	1371	0
54	20241021	190500	72159787	1371	1371	1371	1371	0
55	20241021	190400	72159787	1371	1371	1371	1371	0
56	20241021	190300	72159787	1371	1371	1371	1371	0
57	20241021	190200	72159787	1371	1371	1371	1371	0
58	20241021	190100	72159787	1371	1371	1371	1371	0
59	20241021	190000	72159787	1371	1371	1371	1371	0
60	20241021	185900	72159787	1371	1371	1371	1371	0
61	20241021	185800	72159787	1371	1371	1371	1371	0
62	20241021	185700	72159787	1371	1371	1371	1371	1384
63	20241021	185600	72159787	1371	1371	1371	1371	0
64	20241021	185500	72159787	1371	1371	1371	1371	0
65	20241021	185400	72159787	1371	1371	1371	1371	0
66	20241021	185300	72159787	1371	1371	1371	1371	0
67	20241021	185200	72159787	1371	1371	1371	1371	0
68	20241021	185100	72159787	1371	1371	1371	1371	0
69	20241021	185000	72159787	1371	1371	1371	1371	0
70	20241021	184900	72159787	1371	1371	1371	1371	0
71	20241021	184800	72159787	1371	1371	1371	1371	0
72	20241021	184700	72159787	1371	1371	1371	1371	0
73	20241021	184600	72159787	1371	1371	1371	1371	0
74	20241021	184500	72159787	1371	1371	1371	1371	0
75	20241021	184400	72159787	1371	1371	1371	1371	0
76	20241021	184300	72159787	1371	1371	1371	1371	0
77	20241021	184200	72159787	1371	1371	1371	1371	0
78	20241021	184100	72159787	1371	1371	1371	1371	0
79	20241021	184000	72159787	1371	1371	1371	1371	0
80	20241021	183900	72159787	1371	1371	1371	1371	0
81	20241021	183800	72159787	1371	1371	1371	1371	0
82	20241021	183700	72159787	1371	1371	1371	1371	0
83	20241021	183600	72159787	1371	1371	1371	1371	0
84	20241021	183500	72159787	1371	1371	1371	1371	0
85	20241021	183400	72159787	1371	1371	1371	1371	0
86	20241021	183300	72159787	1371	1371	1371	1371	0
87	20241021	183200	72159787	1371	1371	1371	1371	0
88	20241021	183100	72159787	1371	1371	1371	1371	0
89	20241021	183000	72159787	1371	1371	1371	1371	0
90	20241021	182900	72159787	1371	1371	1371	1371	0
91	20241021	182800	72159787	1371	1371	1371	1371	0
92	20241021	182700	72159787	1371	1371	1371	1371	1384
93	20241021	182600	72159787	1371	1371	1371	1371	0
94	20241021	182500	72159787	1371	1371	1371	1371	0
95	20241021	182400	72159787	1371	1371	1371	1371	0
96	20241021	182300	72159787	1371	1371	1371	1371	0
97	20241021	182200	72159787	1371	1371	1371	1371	0
98	20241021	182100	72159787	1371	1371	1371	1371	0
99	20241021	182000	72159787	1371	1371	1371	1371	0
100	20241021	181900	72159787	1371	1371	1371	1371	0
101	20241021	181800	72159787	1371	1371	1371	1371	0
102	20241021	181700	72159787	1371	1371	1371	1371	0
103	20241021	181600	72159787	1371	1371	1371	1371	0
104	20241021	181500	72159787	1371	1371	1371	1371	0
105	20241021	181400	72159787	1371	1371	1371	1371	0
106	20241021	181300	72159787	1371	1371	1371	1371	0
107	20241021	181200	72159787	1371	1371	1371	1371	0
108	20241021	181100	72159787	1371	1371	1371	1371	0
109	20241021	181000	72159787	1371	1371	1371	1371	0
110	20241021	180900	72159787	1371	1371	1371	1371	0
111	20241021	180800	72159787	1371	1371	1371	1371	0
112	20241021	180700	72159787	1371	1371	1371	1371	0
113	20241021	180600	72159787	1371	1371	1371	1371	0
114	20241021	180500	72159787	1371	1371	1371	1371	0
115	20241021	180400	72159787	1371	1371	1371	1371	0
116	20241021	180300	72159787	1371	1371	1371	1371	0
117	20241021	180200	72159787	1371	1371	1371	1371	0
118	20241021	180100	72159787	1371	1371	1371	1371	0
119	20241021	180000	72159787	1371	1371	1371	1371	0
120	20241021	175900	72159787	1371	1371	1371	1371	0
121	20241021	175800	72159787	1371	1371	1371	1371	0
122	20241021	175700	72159787	1371	1371	1371	1371	1384
123	20241021	175600	72159787	1371	1371	1371	1371	0
124	20241021	175500	72159787	1371	1371	1371	1371	0
125	20241021	175400	72159787	1371	1371	1371	1371	0
126	20241021	175300	72159787	1371	1371	1371	1371	0
127	20241021	175200	72159787	1371	1371	1371	1371	0
128	20241021	175100	72159787	1371	1371	1371	1371	0
129	20241021	175000	72159787	1371	1371	1371	1371	0
130	20241021	174900	72159787	1371	1371	1371	1371	0
131	20241021	174800	72159787	1371	1371	1371	1371	0
132	20241021	174700	72159787	1371	1371	1371	1371	0
133	20241021	174600	72159787	1371	1371	1371	1371	0
134	20241021	174500	72159787	1371	1371	1371	1371	0
135	20241021	174400	72159787	1371	1371	1371	1371	0
136	20241021	174300	72159787	1371	1371	1371	1371	0
137	20241021	174200	72159787	1371	1371	1371	1371	0
138	20241021	174100	72159787	1371	1371	1371	1371	0
139	20241021	174000	72159787	1371	1371	1371	1371	0
140	20241021	173900	72159787	1371	1371	1371	1371	0
141	20241021	173800	72159787	1371	1371	1371	1371	0
142	20241021	173700	72159787	1371	1371	1371	1371	0
143	20241021	173600	72159787	1371	1371	1371	1371	0
144	20241021	173500	72159787	1371	1371	1371	1371	0
145	20241021	173400	72159787	1371	1371	1371	1371	0
146	20241021	173300	72159787	1371	1371	1371	1371	0
147	20241021	173200	72159787	1371	1371	1371	1371	0
148	20241021	173100	72159787	1371	1371	1371	1371	0
149	20241021	173000	72159787	1371	1371	1371	1371	0
150	20241021	172900	72159787	1371	1371	1371	1371	0
151	20241021	172800	72159787	1371	1371	1371	1371	0
152	20241021	172700	72159787	1371	1371	1371	1371	1384
153	20241021	172600	72159787	1371	1371	1371	1371	0
154	20241021	172500	72159787	1371	1371	1371	1371	0
155	20241021	172400	72159787	1371	1371	1371	1371	0
156	20241021	172300	72159787	1371	1371	1371	1371	0
157	20241021	172200	72159787	1371	1371	1371	1371	0
158	20241021	172100	72159787	1371	1371	1371	1371	0
159	20241021	172000	72159787	1371	1371	1371	1371	0
160	20241021	171900	72159787	1371	1371	1371	1371	0
161	20241021	171800	72159787	1371	1371	1371	1371	0
162	20241021	171700	72159787	1371	1371	1371	1371	0
163	20241021	171600	72159787	1371	1371	1371	1371	0
164	20241021	171500	72159787	1371	1371	1371	1371	0
165	20241021	171400	72159787	1371	1371	1371	1371	0
166	20241021	171300	72159787	1371	1371	1371	1371	0
167	20241021	171200	72159787	1371	1371	1371	1371	0
168	20241021	171100	72159787	1371	1371	1371	1371	0
169	20241021	171000	72159787	1371	1371	1371	1371	0
170	20241021	170900	72159787	1371	1371	1371	1371	0
171	20241021	170800	72159787	1371	1371	1371	1371	0
172	20241021	170700	72159787	1371	1371	1371	1371	0
173	20241021	170600	72159787	1371	1371	1371	1371	0
174	20241021	170500	72159787	1371	1371	1371	1371	0
175	20241021	170400	72159787	1371	1371	1371	1371	0
176	20241021	170300	72159787	1371	1371	1371	1371	0
177	20241021	170200	72159787	1371	1371	1371	1371	0
178	20241021	170100	72159787	1371	1371	1371	1371	0
179	20241021	170000	72159787	1371	1371	1371	1371	0
180	20241021	165900	72159787	1371	1371	1371	1371	0
181	20241021	165800	72159787	1371	1371	1371	1371	0
182	20241021	165700	72159787	1371	1371	1371	1371	1384
183	20241021	165600	72159787	1371	1371	1371	1371	0
184	20241021	165500	72159787	1371	1371	1371	1371	0
185	20241021	165400	72159787	1371	1371	1371	1371	0
186	20241021	165300	72159787	1371	1371	1371	1371	0
187	20241021	165200	72159787	1371	1371	1371	1371	0
188	20241021	165100	72159787	1371	1371	1371	1371	0
189	20241021	165000	72159787	1371	1371	1371	1371	0
190	20241021	164900	72159787	1371	1371	1371	1371	0
191	20241021	164800	72159787	1371	1371	1371	1371	0
192	20241021	164700	72159787	1371	1371	1371	1371	0
193	20241021	164600	72159787	1371	1371	1371	1371	0
194	20241021	164500	72159787	1371	1371	1371	1371	0
195	20241021	164400	72159787	1371	1371	1371	1371	0
196	20241021	164300	72159787	1371	1371	1371	1371	0
197	20241021	164200	72159787	1371	1371	1371	1371	0
198	20241021	164100	72159787	1371	1371	1371	1371	0
199	20241021	164000	72159787	1371	1371	1371	1371	0
200	20241021	163900	72159787	1371	1371	1371	1371	0
201	20241021	163800	72159787	1371	1371	1371	1371	0
202	20241021	163700	72159787	1371	1371	1371	1371	0
203	20241021	163600	72159787	1371	1371	1371	1371	0
204	20241021	163500	72159787	1371	1371	1371	1371	0
205	20241021	163400	72159787	1371	1371	1371	1371	0
206	20241021	163300	72159787	1371	1371	1371	1371	0
207	20241021	163200	72159787	1371	1371	1371	1371	0
208	20241021	163100	72159787	1371	1371	1371	1371	0
209	20241021	163000	72159787	1371	1371	1371	1371	0
210	20241021	162900	72159787	1371	1371	1371	1371	0
211	20241021	162800	72159787	1371	1371	1371	1371	0
212	20241021	162700	72159787	1371	1371	1371	1371	1384
213	20241021	162600	72159787	1371	1371	1371	1371	0
214	20241021	162500	72159787	1371	1371	1371	1371	0
215	20241021	162400	72159787	1371	1371	1371	1371	0
216	20241021	162300	72159787	1371	1371	1371	1371	0
217	20241021	162200	72159787	1371	1371	1371	1371	0
218	20241021	162100	72159787	1371	1371	1371	1371	0
219	20241021	162000	72159787	1371	1371	1371	1371	0
220	20241021	161900	72159787	1371	1371	1371	1371	0
221	20241021	161800	72159787	1371	1371	1371	1371	0
222	20241021	161700	72159787	1371	1371	1371	1371	0
223	20241021	161600	72159787	1371	1371	1371	1371	0
224	20241021	161500	72159787	1371	1371	1371	1371	0
225	20241021	161400	72159787	1371	1371	1371	1371	0
226	20241021	161300	72159787	1371	1371	1371	1371	0
227	20241021	161200	72159787	1371	1371	1371	1371	0
228	20241021	161100	72159787	1371	1371	1371	1371	0
229	20241021	161000	72159787	1371	1371	1371	1371	0
230	20241021	160900	72159787	1371	1371	1371	1371	0
231	20241021	160800	72159787	1371	1371	1371	1371	0
232	20241021	160700	72159787	1371	1371	1371	1371	0
233	20241021	160600	72159787	1371	1371	1371	1371	0
234	20241021	160500	72159787	1371	1371	1371	1371	0
235	20241021	160400	72159787	1371	1371	1371	1371	0
236	20241021	160300	72159787	1371	1371	1371	1371	0
237	20241021	160200	72159787	1371	1371	1371	1371	0
238	20241021	160100	72159787	1371	1371	1371	1371	0
239	20241021	160000	72159787	1371	1371	1371	1371	0
240	20241021	155900	72159787	1371	1371	1371	1371	0
241	20241021	155800	72159787	1371	1371	1371	1371	0
242	20241021	155700	72159787	1371	1371	1371	1371	1384
243	20241021	155600	72159787	1371	1371	1371	1371	0
244	20241021	155500	72159787	1371	1371	1371	1371	0
245	20241021	155400	72159787	1371	1371	1371	1371	0
246	20241021	155300	72159787	1371	1371	1371	1371	0
247	20241021	155200	72159787	1371	1371	1371	1371	0
248	20241021	155100	72159787	1371	1371	1371	1371	0
249	20241021	155000	72159787	1371	1371	1371	1371	0
250	20241021	154900	72159787	1371	1371	1371	1371	0
251	20241021	154800	72159787	1371	1371	1371	1371	0
252	20241021	154700	72159787	1371	1371	1371	1371	0
253	20241021	154600	72159787	1371	1371	1371	1371	0
254	20241021	154500	72159787	1371	1371	1371	1371	0
255	20241021	154400	72159787	1371	1371	1371	1371	0
256	20241021	154300	72159787	1371	1371	1371	1371	0
257	20241021	154200	72159787	1371	1371	1371	1371	0
258	20241021	154100	72159787	1371	1371	1371	1371	0
259	20241021	154000	72159787	1371	1371	1371	1371	0
260	20241021	153900	72159787	1371	1371	1371	1371	0
261	20241021	153800	72159787	1371	1371	1371	1371	0
262	20241021	153700	72159787	1371	1371	1371	1371	0
263	20241021	153600	72159787	1371	1371	1371	1371	0
264	20241021	153500	72159787	1371	1371	1371	1371	0
265	20241021	153400	72159787	1371	1371	1371	1371	0
266	20241021	153300	72159787	1371	1371	1371	1371	0
267	20241021	153200	72159787	1371	1371	1371	1371	0
268	20241021	153100	72159787	1371	1371	1371	1371	0
269	20241021	153000	72159787	1371	1371	1371	1371	1384
270	20241021	152900	70262323	1374	1374	1374	1374	0
271	20241021	152800	70262323	1374	1374	1374	1374	0
272	20241021	152700	70262323	1374	1374	1374	1374	0
273	20241021	152600	70262323	1374	1374	1374	1374	0
274	20241021	152500	70262323	1374	1374	1374	1374	0
275	20241021	152400	70262323	1374	1374	1374	1374	0
276	20241021	152300	70262323	1374	1374	1374	1374	0
277	20241021	152200	70262323	1374	1374	1374	1374	0
278	20241021	152100	70262323	1374	1374	1374	1374	0
279	20241021	152000	70262323	1374	1374	1374	1374	0
280	20241021	151900	70262323	1374	1374	1374	1374	0
281	20241021	151800	70262323	1374	1374	1374	1374	0
282	20241021	151700	70262323	1374	1374	1374	1374	0
283	20241021	151600	70262323	1374	1374	1375	1374	301
284	20241021	151500	69848748	1374	1374	1374	1374	0
285	20241021	151400	69848748	1374	1374	1374	1374	0
286	20241021	151300	69848748	1374	1374	1374	1374	0
287	20241021	151200	69848748	1374	1374	1374	1374	0
288	20241021	151100	69848748	1374	1374	1374	1374	1
289	20241021	151000	69847374	1375	1375	1375	1375	0
290	20241021	150900	69847374	1375	1375	1375	1375	1
291	20241021	150800	69845999	1374	1374	1374	1374	268
292	20241021	150700	69477767	1374	1374	1374	1374	0
293	20241021	150600	69477767	1374	1374	1374	1374	0
294	20241021	150500	69477767	1374	1374	1374	1374	0
295	20241021	150400	69477767	1374	1374	1374	1374	0
296	20241021	150300	69477767	1374	1374	1374	1374	30
297	20241021	150200	69436547	1374	1374	1374	1374	0
298	20241021	150100	69436547	1374	1374	1374	1374	1
299	20241021	150000	69435173	1373	1374	1374	1373	436
300	20241021	145900	68836544	1375	1375	1375	1375	0
301	20241021	145800	68836544	1375	1375	1375	1375	0
302	20241021	145700	68836544	1375	1375	1375	1375	0
303	20241021	145600	68836544	1375	1375	1375	1375	1
304	20241021	145500	68835169	1374	1377	1377	1374	39
305	20241021	145400	68781580	1374	1374	1374	1374	500
306	20241021	145300	68094580	1377	1377	1377	1377	0
307	20241021	145200	68094580	1377	1377	1377	1377	0
308	20241021	145100	68094580	1377	1377	1377	1377	0
309	20241021	145000	68094580	1377	1377	1377	1377	0
310	20241021	144900	68094580	1377	1377	1377	1377	0
311	20241021	144800	68094580	1377	1377	1377	1377	1
312	20241021	144700	68093203	1377	1377	1377	1377	0
313	20241021	144600	68093203	1377	1377	1377	1377	0
314	20241021	144500	68093203	1377	1377	1377	1377	0
315	20241021	144400	68093203	1377	1377	1377	1377	0
316	20241021	144300	68093203	1377	1377	1377	1377	0
317	20241021	144200	68093203	1377	1377	1377	1377	299
318	20241021	144100	67681480	1377	1377	1377	1377	0
319	20241021	144000	67681480	1377	1377	1377	1377	0
320	20241021	143900	67681480	1377	1377	1377	1377	0
321	20241021	143800	67681480	1377	1377	1377	1377	0
322	20241021	143700	67681480	1377	1377	1377	1377	0
323	20241021	143600	67681480	1377	1377	1377	1377	0
324	20241021	143500	67681480	1377	1377	1377	1377	1
325	20241021	143400	67680103	1379	1379	1379	1379	0
326	20241021	143300	67680103	1379	1379	1379	1379	0
327	20241021	143200	67680103	1379	1379	1379	1379	0
328	20241021	143100	67680103	1379	1379	1379	1379	0
329	20241021	143000	67680103	1379	1379	1379	1379	0
330	20241021	142900	67680103	1379	1379	1379	1379	0
331	20241021	142800	67680103	1379	1379	1379	1379	0
332	20241021	142700	67680103	1379	1379	1379	1379	0
333	20241021	142600	67680103	1379	1379	1379	1379	0
334	20241021	142500	67680103	1379	1379	1379	1379	0
335	20241021	142400	67680103	1379	1379	1379	1379	0
336	20241021	142300	67680103	1379	1379	1379	1379	0
337	20241021	142200	67680103	1379	1379	1379	1379	0
338	20241021	142100	67680103	1379	1379	1379	1379	0
339	20241021	142000	67680103	1379	1379	1379	1379	0
340	20241021	141900	67680103	1379	1379	1379	1379	0
341	20241021	141800	67680103	1379	1379	1379	1379	0
342	20241021	141700	67680103	1379	1379	1379	1379	0
343	20241021	141600	67680103	1379	1379	1379	1379	0
344	20241021	141500	67680103	1379	1379	1379	1379	0
345	20241021	141400	67680103	1379	1379	1379	1379	0
346	20241021	141300	67680103	1379	1375	1379	1375	501
347	20241021	141200	66991224	1379	1379	1379	1379	0
348	20241021	141100	66991224	1379	1379	1379	1379	0
349	20241021	141000	66991224	1379	1379	1379	1379	0
350	20241021	140900	66991224	1379	1379	1379	1379	0
351	20241021	140800	66991224	1379	1374	1379	1374	386
352	20241021	140700	66460855	1374	1374	1374	1374	500
353	20241021	140600	65773855	1374	1373	1374	1373	750
354	20241021	140500	64744078	1373	1373	1373	1373	0
355	20241021	140400	64744078	1373	1373	1373	1373	5250
356	20241021	140300	57535828	1373	1373	1373	1373	0
357	20241021	140200	57535828	1373	1373	1373	1373	1
358	20241021	140100	57534455	1373	1373	1373	1373	0
359	20241021	140000	57534455	1373	1373	1373	1373	37
360	20241021	135900	57483654	1374	1374	1374	1374	36
361	20241021	135800	57434190	1374	1374	1374	1374	13
362	20241021	135700	57416328	1373	1373	1373	1373	0
363	20241021	135600	57416328	1373	1373	1373	1373	0
364	20241021	135500	57416328	1373	1373	1373	1373	60
365	20241021	135400	57333948	1373	1373	1373	1373	135
366	20241021	135300	57148593	1374	1374	1374	1374	0
367	20241021	135200	57148593	1374	1374	1374	1374	0
368	20241021	135100	57148593	1374	1374	1374	1374	0
369	20241021	135000	57148593	1374	1374	1374	1374	0
370	20241021	134900	57148593	1374	1374	1374	1374	0
371	20241021	134800	57148593	1374	1374	1374	1374	0
372	20241021	134700	57148593	1374	1374	1374	1374	0
373	20241021	134600	57148593	1374	1373	1374	1373	92
374	20241021	134500	57022265	1373	1373	1373	1373	0
375	20241021	134400	57022265	1373	1373	1373	1373	0
376	20241021	134300	57022265	1373	1373	1373	1373	0
377	20241021	134200	57022265	1373	1374	1374	1373	310
378	20241021	134100	56596518	1375	1375	1375	1375	0
379	20241021	134000	56596518	1375	1375	1375	1375	0
380	20241021	133900	56596518	1375	1375	1375	1375	14
381	20241021	133800	56577268	1375	1375	1375	1375	6
382	20241021	133700	56569018	1375	1375	1375	1375	0
383	20241021	133600	56569018	1375	1375	1375	1375	34
384	20241021	133500	56522268	1375	1375	1375	1375	57
385	20241021	133400	56443893	1375	1375	1375	1375	92
386	20241021	133300	56317393	1375	1377	1377	1375	226
387	20241021	133200	56006608	1379	1379	1379	1379	0
388	20241021	133100	56006608	1379	1379	1379	1379	0
389	20241021	133000	56006608	1379	1379	1379	1379	0
390	20241021	132900	56006608	1379	1379	1379	1379	0
391	20241021	132800	56006608	1379	1379	1379	1379	0
392	20241021	132700	56006608	1379	1379	1379	1379	0
393	20241021	132600	56006608	1379	1379	1379	1379	0
394	20241021	132500	56006608	1379	1379	1379	1379	0
395	20241021	132400	56006608	1379	1379	1379	1379	0
396	20241021	132300	56006608	1379	1379	1379	1379	0
397	20241021	132200	56006608	1379	1379	1379	1379	1
398	20241021	132100	56005229	1377	1377	1377	1377	0
399	20241021	132000	56005229	1377	1377	1377	1377	0
400	20241021	131900	56005229	1377	1377	1377	1377	0
401	20241021	131800	56005229	1377	1377	1377	1377	0
402	20241021	131700	56005229	1377	1377	1377	1377	0
403	20241021	131600	56005229	1377	1377	1377	1377	0
404	20241021	131500	56005229	1377	1377	1377	1377	35
405	20241021	131400	55957034	1379	1379	1379	1379	0
406	20241021	131300	55957034	1379	1379	1379	1379	0
407	20241021	131200	55957034	1379	1379	1379	1379	0
408	20241021	131100	55957034	1379	1379	1379	1379	10
409	20241021	131000	55943244	1379	1379	1379	1379	0
410	20241021	130900	55943244	1379	1379	1379	1379	5
411	20241021	130800	55936349	1378	1378	1378	1378	8
412	20241021	130700	55925325	1378	1378	1378	1378	0
413	20241021	130600	55925325	1378	1378	1378	1378	0
414	20241021	130500	55925325	1378	1378	1378	1378	0
415	20241021	130400	55925325	1378	1378	1378	1378	0
416	20241021	130300	55925325	1378	1378	1378	1378	136
417	20241021	130200	55737917	1377	1377	1377	1377	248
418	20241021	130100	55396421	1377	1377	1377	1377	2
419	20241021	130000	55393667	1377	1377	1377	1377	15
420	20241021	125900	55373012	1378	1378	1378	1378	0
421	20241021	125800	55373012	1378	1378	1378	1378	9
422	20241021	125700	55360610	1379	1379	1379	1379	0
423	20241021	125600	55360610	1379	1379	1379	1379	0
424	20241021	125500	55360610	1379	1379	1379	1379	0
425	20241021	125400	55360610	1379	1379	1379	1379	0
426	20241021	125300	55360610	1379	1379	1379	1379	0
427	20241021	125200	55360610	1379	1379	1379	1379	0
428	20241021	125100	55360610	1379	1379	1379	1379	0
429	20241021	125000	55360610	1379	1379	1379	1379	0
430	20241021	124900	55360610	1379	1379	1379	1379	0
431	20241021	124800	55360610	1379	1379	1379	1379	0
432	20241021	124700	55360610	1379	1379	1379	1379	0
433	20241021	124600	55360610	1379	1379	1379	1379	0
434	20241021	124500	55360610	1379	1379	1379	1379	4
435	20241021	124400	55355094	1379	1379	1379	1379	0
436	20241021	124300	55355094	1379	1379	1379	1379	0
437	20241021	124200	55355094	1379	1379	1379	1379	0
438	20241021	124100	55355094	1379	1379	1379	1379	0
439	20241021	124000	55355094	1379	1379	1379	1379	0
440	20241021	123900	55355094	1379	1379	1379	1379	1
441	20241021	123800	55353715	1379	1379	1379	1379	0
442	20241021	123700	55353715	1379	1379	1379	1379	0
443	20241021	123600	55353715	1379	1379	1379	1379	0
444	20241021	123500	55353715	1379	1379	1379	1379	0
445	20241021	123400	55353715	1379	1379	1379	1379	0
446	20241021	123300	55353715	1379	1379	1379	1379	0
447	20241021	123200	55353715	1379	1379	1379	1379	0
448	20241021	123100	55353715	1379	1379	1379	1379	500
449	20241021	123000	54664215	1379	1379	1379	1379	0
450	20241021	122900	54664215	1379	1379	1379	1379	0
451	20241021	122800	54664215	1379	1379	1379	1379	0
452	20241021	122700	54664215	1379	1379	1379	1379	0
453	20241021	122600	54664215	1379	1379	1379	1379	0
454	20241021	122500	54664215	1379	1379	1379	1379	3
455	20241021	122400	54660078	1380	1380	1380	1380	0
456	20241021	122300	54660078	1380	1380	1380	1380	0
457	20241021	122200	54660078	1380	1380	1380	1380	0
458	20241021	122100	54660078	1380	1380	1380	1380	0
459	20241021	122000	54660078	1380	1380	1380	1380	0
460	20241021	121900	54660078	1380	1380	1380	1380	0
461	20241021	121800	54660078	1380	1380	1380	1380	0
462	20241021	121700	54660078	1380	1380	1380	1380	5
463	20241021	121600	54653178	1381	1381	1381	1381	0
464	20241021	121500	54653178	1381	1378	1381	1378	1229
465	20241021	121400	52959549	1378	1378	1378	1378	5
466	20241021	121300	52952659	1378	1375	1378	1375	1388
467	20241021	121200	51044099	1375	1375	1375	1375	0
468	20241021	121100	51044099	1375	1375	1375	1375	5
469	20241021	121000	51037224	1375	1375	1375	1375	4020
470	20241021	120900	45509724	1378	1378	1378	1378	23
471	20241021	120800	45478030	1378	1378	1378	1378	15
472	20241021	120700	45457360	1378	1378	1378	1378	0
473	20241021	120600	45457360	1378	1378	1378	1378	0
474	20241021	120500	45457360	1378	1374	1378	1374	6110
475	20241021	120400	37055558	1375	1375	1375	1375	0
476	20241021	120300	37055558	1375	1375	1375	1375	0
477	20241021	120200	37055558	1375	1375	1375	1375	0
478	20241021	120100	37055558	1375	1375	1375	1375	0
479	20241021	120000	37055558	1375	1375	1375	1375	0
480	20241021	115900	37055558	1375	1375	1375	1375	0
481	20241021	115800	37055558	1375	1375	1375	1375	0
482	20241021	115700	37055558	1375	1375	1375	1375	0
483	20241021	115600	37055558	1375	1375	1375	1375	0
484	20241021	115500	37055558	1375	1375	1375	1375	0
485	20241021	115400	37055558	1375	1375	1375	1375	0
486	20241021	115300	37055558	1375	1375	1375	1375	0
487	20241021	115200	37055558	1375	1375	1375	1375	0
488	20241021	115100	37055558	1375	1375	1375	1375	0
489	20241021	115000	37055558	1375	1375	1375	1375	0
490	20241021	114900	37055558	1375	1375	1375	1375	0
491	20241021	114800	37055558	1375	1375	1375	1375	0
492	20241021	114700	37055558	1375	1375	1375	1375	0
493	20241021	114600	37055558	1375	1375	1375	1375	0
494	20241021	114500	37055558	1375	1364	1375	1364	415
495	20241021	114400	36489333	1364	1365	1365	1364	1299
496	20241021	114300	34717189	1366	1369	1369	1366	553
497	20241021	114200	33960378	1376	1376	1376	1376	0
498	20241021	114100	33960378	1376	1376	1376	1376	0
499	20241021	114000	33960378	1376	1376	1376	1376	0
500	20241021	113900	33960378	1376	1376	1376	1376	0
501	20241021	113800	33960378	1376	1376	1376	1376	0
502	20241021	113700	33960378	1376	1376	1376	1376	0
503	20241021	113600	33960378	1376	1376	1376	1376	0
504	20241021	113500	33960378	1376	1376	1376	1376	10
505	20241021	113400	33946618	1377	1377	1377	1377	0
506	20241021	113300	33946618	1377	1377	1377	1377	0
507	20241021	113200	33946618	1377	1377	1377	1377	0
508	20241021	113100	33946618	1377	1377	1377	1377	0
509	20241021	113000	33946618	1377	1377	1377	1377	0
510	20241021	112900	33946618	1377	1377	1377	1377	0
511	20241021	112800	33946618	1377	1377	1377	1377	0
512	20241021	112700	33946618	1377	1377	1377	1377	0
513	20241021	112600	33946618	1377	1377	1377	1377	0
514	20241021	112500	33946618	1377	1377	1377	1377	0
515	20241021	112400	33946618	1377	1372	1377	1369	197
516	20241021	112300	33676653	1377	1377	1377	1377	15
517	20241021	112200	33655998	1372	1372	1372	1372	0
518	20241021	112100	33655998	1372	1372	1372	1372	0
519	20241021	112000	33655998	1372	1372	1372	1372	175
520	20241021	111900	33415898	1372	1372	1372	1372	391
521	20241021	111800	32879446	1378	1378	1378	1378	0
522	20241021	111700	32879446	1378	1378	1378	1378	0
523	20241021	111600	32879446	1378	1378	1378	1378	0
524	20241021	111500	32879446	1378	1372	1378	1372	69
525	20241021	111400	32784724	1378	1378	1378	1378	300
526	20241021	111300	32371324	1378	1378	1378	1378	100
527	20241021	111200	32233524	1378	1378	1378	1378	224
528	20241021	111100	31924852	1378	1378	1378	1378	0
529	20241021	111000	31924852	1378	1378	1378	1378	0
530	20241021	110900	31924852	1378	1378	1378	1378	5
531	20241021	110800	31917962	1378	1378	1378	1378	0
532	20241021	110700	31917962	1378	1371	1378	1371	736
533	20241021	110600	30907532	1370	1370	1370	1370	0
534	20241021	110500	30907532	1370	1370	1370	1370	0
535	20241021	110400	30907532	1370	1370	1370	1370	0
536	20241021	110300	30907532	1370	1370	1370	1370	6495
537	20241021	110200	22009382	1370	1370	1370	1370	0
538	20241021	110100	22009382	1370	1370	1370	1370	0
539	20241021	110000	22009382	1370	1370	1370	1370	0
540	20241021	105900	22009382	1370	1370	1370	1370	0
541	20241021	105800	22009382	1370	1370	1370	1370	0
542	20241021	105700	22009382	1370	1370	1370	1370	0
543	20241021	105600	22009382	1370	1370	1370	1370	0
544	20241021	105500	22009382	1370	1370	1370	1370	0
545	20241021	105400	22009382	1370	1370	1370	1370	0
546	20241021	105300	22009382	1370	1370	1370	1370	0
547	20241021	105200	22009382	1370	1370	1370	1370	0
548	20241021	105100	22009382	1370	1370	1370	1370	0
549	20241021	105000	22009382	1370	1370	1370	1370	0
550	20241021	104900	22009382	1370	1370	1370	1370	0
551	20241021	104800	22009382	1370	1370	1370	1370	0
552	20241021	104700	22009382	1370	1370	1370	1370	0
553	20241021	104600	22009382	1370	1370	1370	1370	0
554	20241021	104500	22009382	1370	1370	1370	1370	0
555	20241021	104400	22009382	1370	1370	1370	1370	0
556	20241021	104300	22009382	1370	1370	1370	1370	0
557	20241021	104200	22009382	1370	1370	1370	1370	0
558	20241021	104100	22009382	1370	1370	1370	1370	0
559	20241021	104000	22009382	1370	1370	1370	1370	0
560	20241021	103900	22009382	1370	1370	1370	1370	0
561	20241021	103800	22009382	1370	1370	1370	1370	0
562	20241021	103700	22009382	1370	1370	1370	1370	0
563	20241021	103600	22009382	1370	1370	1370	1370	0
564	20241021	103500	22009382	1370	1370	1370	1370	0
565	20241021	103400	22009382	1370	1370	1370	1370	1
566	20241021	103300	22008012	1365	1365	1365	1365	0
567	20241021	103200	22008012	1365	1365	1365	1365	722
568	20241021	103100	21022482	1365	1365	1365	1365	0
569	20241021	103000	21022482	1365	1365	1365	1365	0
570	20241021	102900	21022482	1365	1365	1365	1365	0
571	20241021	102800	21022482	1365	1365	1365	1365	0
572	20241021	102700	21022482	1365	1365	1365	1365	0
573	20241021	102600	21022482	1365	1365	1365	1365	5
574	20241021	102500	21015657	1365	1365	1365	1365	0
575	20241021	102400	21015657	1365	1365	1365	1365	0
576	20241021	102300	21015657	1365	1365	1365	1365	0
577	20241021	102200	21015657	1365	1365	1365	1365	0
578	20241021	102100	21015657	1365	1365	1365	1365	0
579	20241021	102000	21015657	1365	1365	1365	1365	0
580	20241021	101900	21015657	1365	1365	1365	1365	0
581	20241021	101800	21015657	1365	1365	1365	1365	0
582	20241021	101700	21015657	1365	1365	1365	1365	0
583	20241021	101600	21015657	1365	1365	1365	1365	0
584	20241021	101500	21015657	1365	1365	1365	1365	0
585	20241021	101400	21015657	1365	1365	1365	1365	0
586	20241021	101300	21015657	1365	1365	1365	1365	3
587	20241021	101200	21011562	1365	1365	1365	1365	31
588	20241021	101100	20969247	1364	1364	1364	1364	59
589	20241021	101000	20888771	1364	1362	1364	1362	78
590	20241021	100900	20782533	1362	1362	1362	1362	44
591	20241021	100800	20722605	1365	1365	1365	1365	0
592	20241021	100700	20722605	1365	1365	1365	1365	2
593	20241021	100600	20719875	1365	1365	1365	1365	0
594	20241021	100500	20719875	1365	1365	1365	1365	14
595	20241021	100400	20700765	1365	1365	1365	1365	0
596	20241021	100300	20700765	1365	1365	1365	1365	0
597	20241021	100200	20700765	1365	1365	1365	1365	0
598	20241021	100100	20700765	1365	1365	1365	1365	0
599	20241021	100000	20700765	1365	1365	1365	1365	0
600	20241021	095900	20700765	1365	1365	1365	1361	50
601	20241021	095800	20632707	1361	1361	1361	1361	734
602	20241021	095700	19633733	1365	1367	1367	1365	1221
603	20241021	095600	17966725	1371	1371	1371	1371	0
604	20241021	095500	17966725	1371	1371	1371	1371	70
605	20241021	095400	17870755	1370	1370	1370	1370	191
606	20241021	095300	17609085	1370	1370	1370	1370	216
607	20241021	095200	17313165	1370	1361	1370	1361	3
608	20241021	095100	17309065	1370	1369	1370	1369	11
609	20241021	095000	17294005	1369	1369	1369	1369	0
610	20241021	094900	17294005	1369	1369	1369	1369	0
611	20241021	094800	17294005	1369	1369	1369	1369	133
612	20241021	094700	17111928	1370	1370	1370	1370	0
613	20241021	094600	17111928	1370	1370	1370	1370	1
614	20241021	094500	17110558	1369	1369	1369	1369	370
615	20241021	094400	16604028	1369	1369	1370	1356	1130
616	20241021	094300	15057248	1369	1368	1369	1368	400
617	20241021	094200	14509682	1370	1370	1370	1370	0
618	20241021	094100	14509682	1370	1370	1370	1370	0
619	20241021	094000	14509682	1370	1370	1370	1370	0
620	20241021	093900	14509682	1370	1370	1370	1370	0
621	20241021	093800	14509682	1370	1369	1370	1369	4
622	20241021	093700	14504204	1370	1370	1370	1370	1
623	20241021	093600	14502834	1369	1363	1369	1363	147
624	20241021	093500	14302467	1363	1356	1363	1356	249
625	20241021	093400	13964816	1356	1371	1371	1356	253
626	20241021	093300	13621729	1350	1376	1376	1350	1061
627	20241021	093200	12187703	1370	1369	1370	1369	4048
628	20241021	093100	6644823	1370	1370	1370	1370	0
629	20241021	093000	6644823	1370	1354	1370	1354	38
630	20241021	092900	6593249	1354	1354	1354	1354	0
631	20241021	092800	6593249	1354	1354	1354	1354	0
632	20241021	092700	6593249	1354	1354	1354	1354	0
633	20241021	092600	6593249	1354	1353	1354	1353	450
634	20241021	092500	5984081	1354	1354	1354	1354	0
635	20241021	092400	5984081	1354	1354	1354	1354	0
636	20241021	092300	5984081	1354	1354	1354	1354	0
637	20241021	092200	5984081	1354	1354	1354	1354	0
638	20241021	092100	5984081	1354	1349	1354	1349	806
639	20241021	092000	4896777	1345	1341	1345	1341	2725
640	20241021	091900	1242532	1341	1341	1341	1341	0
641	20241021	091800	1242532	1341	1336	1341	1335	69
642	20241021	091700	1150327	1340	1340	1340	1340	0
643	20241021	091600	1150327	1340	1340	1340	1340	18
644	20241021	091500	1126207	1341	1341	1341	1341	0
645	20241021	091400	1126207	1341	1341	1341	1341	0
646	20241021	091300	1126207	1341	1341	1341	1341	0
647	20241021	091200	1126207	1341	1341	1341	1341	0
648	20241021	091100	1126207	1341	1341	1341	1341	0
649	20241021	091000	1126207	1341	1341	1341	1341	0
650	20241021	090900	1126207	1341	1341	1341	1341	2
651	20241021	090800	1123525	1340	1340	1340	1340	406
652	20241021	090700	579485	1340	1340	1340	1340	0
653	20241021	090600	579485	1340	1340	1340	1340	0
654	20241021	090500	579485	1340	1338	1340	1338	26
655	20241021	090400	544685	1336	1336	1336	1336	20
656	20241021	090300	517965	1340	1340	1340	1340	0
657	20241021	090200	517965	1340	1340	1340	1340	1
658	20241021	090100	516625	1335	1335	1335	1333	175
659	20241021	090000	283020	1335	1335	1335	1335	212