KissMeData/084870/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195900	20029101	1394	1394	1394	1394	277
3	20241022	195800	20029101	1394	1394	1394	1394	0
4	20241022	195700	20029101	1394	1394	1394	1394	0
5	20241022	195600	20029101	1394	1394	1394	1394	0
6	20241022	195500	20029101	1394	1394	1394	1394	0
7	20241022	195400	20029101	1394	1394	1394	1394	0
8	20241022	195300	20029101	1394	1394	1394	1394	0
9	20241022	195200	20029101	1394	1394	1394	1394	0
10	20241022	195100	20029101	1394	1394	1394	1394	0
11	20241022	195000	20029101	1394	1394	1394	1394	0
12	20241022	194900	20029101	1394	1394	1394	1394	0
13	20241022	194800	20029101	1394	1394	1394	1394	0
14	20241022	194700	20029101	1394	1394	1394	1394	0
15	20241022	194600	20029101	1394	1394	1394	1394	0
16	20241022	194500	20029101	1394	1394	1394	1394	0
17	20241022	194400	20029101	1394	1394	1394	1394	0
18	20241022	194300	20029101	1394	1394	1394	1394	0
19	20241022	194200	20029101	1394	1394	1394	1394	0
20	20241022	194100	20029101	1394	1394	1394	1394	0
21	20241022	194000	20029101	1394	1394	1394	1394	0
22	20241022	193900	20029101	1394	1394	1394	1394	0
23	20241022	193800	20029101	1394	1394	1394	1394	0
24	20241022	193700	20029101	1394	1394	1394	1394	0
25	20241022	193600	20029101	1394	1394	1394	1394	0
26	20241022	193500	20029101	1394	1394	1394	1394	0
27	20241022	193400	20029101	1394	1394	1394	1394	0
28	20241022	193300	20029101	1394	1394	1394	1394	0
29	20241022	193200	20029101	1394	1394	1394	1394	0
30	20241022	193100	20029101	1394	1394	1394	1394	0
31	20241022	193000	20029101	1394	1394	1394	1394	0
32	20241022	192900	20029101	1394	1394	1394	1394	277
33	20241022	192800	20029101	1394	1394	1394	1394	0
34	20241022	192700	20029101	1394	1394	1394	1394	0
35	20241022	192600	20029101	1394	1394	1394	1394	0
36	20241022	192500	20029101	1394	1394	1394	1394	0
37	20241022	192400	20029101	1394	1394	1394	1394	0
38	20241022	192300	20029101	1394	1394	1394	1394	0
39	20241022	192200	20029101	1394	1394	1394	1394	0
40	20241022	192100	20029101	1394	1394	1394	1394	0
41	20241022	192000	20029101	1394	1394	1394	1394	0
42	20241022	191900	20029101	1394	1394	1394	1394	0
43	20241022	191800	20029101	1394	1394	1394	1394	0
44	20241022	191700	20029101	1394	1394	1394	1394	0
45	20241022	191600	20029101	1394	1394	1394	1394	0
46	20241022	191500	20029101	1394	1394	1394	1394	0
47	20241022	191400	20029101	1394	1394	1394	1394	0
48	20241022	191300	20029101	1394	1394	1394	1394	0
49	20241022	191200	20029101	1394	1394	1394	1394	0
50	20241022	191100	20029101	1394	1394	1394	1394	0
51	20241022	191000	20029101	1394	1394	1394	1394	0
52	20241022	190900	20029101	1394	1394	1394	1394	0
53	20241022	190800	20029101	1394	1394	1394	1394	0
54	20241022	190700	20029101	1394	1394	1394	1394	0
55	20241022	190600	20029101	1394	1394	1394	1394	0
56	20241022	190500	20029101	1394	1394	1394	1394	0
57	20241022	190400	20029101	1394	1394	1394	1394	0
58	20241022	190300	20029101	1394	1394	1394	1394	0
59	20241022	190200	20029101	1394	1394	1394	1394	0
60	20241022	190100	20029101	1394	1394	1394	1394	0
61	20241022	190000	20029101	1394	1394	1394	1394	0
62	20241022	185900	20029101	1394	1394	1394	1394	277
63	20241022	185800	20029101	1394	1394	1394	1394	0
64	20241022	185700	20029101	1394	1394	1394	1394	0
65	20241022	185600	20029101	1394	1394	1394	1394	0
66	20241022	185500	20029101	1394	1394	1394	1394	0
67	20241022	185400	20029101	1394	1394	1394	1394	0
68	20241022	185300	20029101	1394	1394	1394	1394	0
69	20241022	185200	20029101	1394	1394	1394	1394	0
70	20241022	185100	20029101	1394	1394	1394	1394	0
71	20241022	185000	20029101	1394	1394	1394	1394	0
72	20241022	184900	20029101	1394	1394	1394	1394	0
73	20241022	184800	20029101	1394	1394	1394	1394	0
74	20241022	184700	20029101	1394	1394	1394	1394	0
75	20241022	184600	20029101	1394	1394	1394	1394	0
76	20241022	184500	20029101	1394	1394	1394	1394	0
77	20241022	184400	20029101	1394	1394	1394	1394	0
78	20241022	184300	20029101	1394	1394	1394	1394	0
79	20241022	184200	20029101	1394	1394	1394	1394	0
80	20241022	184100	20029101	1394	1394	1394	1394	0
81	20241022	184000	20029101	1394	1394	1394	1394	0
82	20241022	183900	20029101	1394	1394	1394	1394	0
83	20241022	183800	20029101	1394	1394	1394	1394	0
84	20241022	183700	20029101	1394	1394	1394	1394	0
85	20241022	183600	20029101	1394	1394	1394	1394	0
86	20241022	183500	20029101	1394	1394	1394	1394	0
87	20241022	183400	20029101	1394	1394	1394	1394	0
88	20241022	183300	20029101	1394	1394	1394	1394	0
89	20241022	183200	20029101	1394	1394	1394	1394	0
90	20241022	183100	20029101	1394	1394	1394	1394	0
91	20241022	183000	20029101	1394	1394	1394	1394	0
92	20241022	182900	20029101	1394	1394	1394	1394	277
93	20241022	182800	20029101	1394	1394	1394	1394	0
94	20241022	182700	20029101	1394	1394	1394	1394	0
95	20241022	182600	20029101	1394	1394	1394	1394	0
96	20241022	182500	20029101	1394	1394	1394	1394	0
97	20241022	182400	20029101	1394	1394	1394	1394	0
98	20241022	182300	20029101	1394	1394	1394	1394	0
99	20241022	182200	20029101	1394	1394	1394	1394	0
100	20241022	182100	20029101	1394	1394	1394	1394	0
101	20241022	182000	20029101	1394	1394	1394	1394	0
102	20241022	181900	20029101	1394	1394	1394	1394	0
103	20241022	181800	20029101	1394	1394	1394	1394	0
104	20241022	181700	20029101	1394	1394	1394	1394	0
105	20241022	181600	20029101	1394	1394	1394	1394	0
106	20241022	181500	20029101	1394	1394	1394	1394	0
107	20241022	181400	20029101	1394	1394	1394	1394	0
108	20241022	181300	20029101	1394	1394	1394	1394	0
109	20241022	181200	20029101	1394	1394	1394	1394	0
110	20241022	181100	20029101	1394	1394	1394	1394	0
111	20241022	181000	20029101	1394	1394	1394	1394	0
112	20241022	180900	20029101	1394	1394	1394	1394	0
113	20241022	180800	20029101	1394	1394	1394	1394	0
114	20241022	180700	20029101	1394	1394	1394	1394	0
115	20241022	180600	20029101	1394	1394	1394	1394	0
116	20241022	180500	20029101	1394	1394	1394	1394	0
117	20241022	180400	20029101	1394	1394	1394	1394	0
118	20241022	180300	20029101	1394	1394	1394	1394	0
119	20241022	180200	20029101	1394	1394	1394	1394	0
120	20241022	180100	20029101	1394	1394	1394	1394	0
121	20241022	180000	20029101	1394	1394	1394	1394	0
122	20241022	175900	20029101	1394	1394	1394	1394	277
123	20241022	175800	20029101	1394	1394	1394	1394	0
124	20241022	175700	20029101	1394	1394	1394	1394	0
125	20241022	175600	20029101	1394	1394	1394	1394	0
126	20241022	175500	20029101	1394	1394	1394	1394	0
127	20241022	175400	20029101	1394	1394	1394	1394	0
128	20241022	175300	20029101	1394	1394	1394	1394	0
129	20241022	175200	20029101	1394	1394	1394	1394	0
130	20241022	175100	20029101	1394	1394	1394	1394	0
131	20241022	175000	20029101	1394	1394	1394	1394	0
132	20241022	174900	20029101	1394	1394	1394	1394	0
133	20241022	174800	20029101	1394	1394	1394	1394	0
134	20241022	174700	20029101	1394	1394	1394	1394	0
135	20241022	174600	20029101	1394	1394	1394	1394	0
136	20241022	174500	20029101	1394	1394	1394	1394	0
137	20241022	174400	20029101	1394	1394	1394	1394	0
138	20241022	174300	20029101	1394	1394	1394	1394	0
139	20241022	174200	20029101	1394	1394	1394	1394	0
140	20241022	174100	20029101	1394	1394	1394	1394	0
141	20241022	174000	20029101	1394	1394	1394	1394	0
142	20241022	173900	20029101	1394	1394	1394	1394	0
143	20241022	173800	20029101	1394	1394	1394	1394	0
144	20241022	173700	20029101	1394	1394	1394	1394	0
145	20241022	173600	20029101	1394	1394	1394	1394	0
146	20241022	173500	20029101	1394	1394	1394	1394	0
147	20241022	173400	20029101	1394	1394	1394	1394	0
148	20241022	173300	20029101	1394	1394	1394	1394	0
149	20241022	173200	20029101	1394	1394	1394	1394	0
150	20241022	173100	20029101	1394	1394	1394	1394	0
151	20241022	173000	20029101	1394	1394	1394	1394	0
152	20241022	172900	20029101	1394	1394	1394	1394	277
153	20241022	172800	20029101	1394	1394	1394	1394	0
154	20241022	172700	20029101	1394	1394	1394	1394	0
155	20241022	172600	20029101	1394	1394	1394	1394	0
156	20241022	172500	20029101	1394	1394	1394	1394	0
157	20241022	172400	20029101	1394	1394	1394	1394	0
158	20241022	172300	20029101	1394	1394	1394	1394	0
159	20241022	172200	20029101	1394	1394	1394	1394	0
160	20241022	172100	20029101	1394	1394	1394	1394	0
161	20241022	172000	20029101	1394	1394	1394	1394	0
162	20241022	171900	20029101	1394	1394	1394	1394	0
163	20241022	171800	20029101	1394	1394	1394	1394	0
164	20241022	171700	20029101	1394	1394	1394	1394	0
165	20241022	171600	20029101	1394	1394	1394	1394	0
166	20241022	171500	20029101	1394	1394	1394	1394	0
167	20241022	171400	20029101	1394	1394	1394	1394	0
168	20241022	171300	20029101	1394	1394	1394	1394	0
169	20241022	171200	20029101	1394	1394	1394	1394	0
170	20241022	171100	20029101	1394	1394	1394	1394	0
171	20241022	171000	20029101	1394	1394	1394	1394	0
172	20241022	170900	20029101	1394	1394	1394	1394	0
173	20241022	170800	20029101	1394	1394	1394	1394	0
174	20241022	170700	20029101	1394	1394	1394	1394	0
175	20241022	170600	20029101	1394	1394	1394	1394	0
176	20241022	170500	20029101	1394	1394	1394	1394	0
177	20241022	170400	20029101	1394	1394	1394	1394	0
178	20241022	170300	20029101	1394	1394	1394	1394	0
179	20241022	170200	20029101	1394	1394	1394	1394	0
180	20241022	170100	20029101	1394	1394	1394	1394	0
181	20241022	170000	20029101	1394	1394	1394	1394	0
182	20241022	165900	20029101	1394	1394	1394	1394	277
183	20241022	165800	20029101	1394	1394	1394	1394	0
184	20241022	165700	20029101	1394	1394	1394	1394	0
185	20241022	165600	20029101	1394	1394	1394	1394	0
186	20241022	165500	20029101	1394	1394	1394	1394	0
187	20241022	165400	20029101	1394	1394	1394	1394	0
188	20241022	165300	20029101	1394	1394	1394	1394	0
189	20241022	165200	20029101	1394	1394	1394	1394	0
190	20241022	165100	20029101	1394	1394	1394	1394	0
191	20241022	165000	20029101	1394	1394	1394	1394	0
192	20241022	164900	20029101	1394	1394	1394	1394	0
193	20241022	164800	20029101	1394	1394	1394	1394	0
194	20241022	164700	20029101	1394	1394	1394	1394	0
195	20241022	164600	20029101	1394	1394	1394	1394	0
196	20241022	164500	20029101	1394	1394	1394	1394	0
197	20241022	164400	20029101	1394	1394	1394	1394	0
198	20241022	164300	20029101	1394	1394	1394	1394	0
199	20241022	164200	20029101	1394	1394	1394	1394	0
200	20241022	164100	20029101	1394	1394	1394	1394	0
201	20241022	164000	20029101	1394	1394	1394	1394	0
202	20241022	163900	20029101	1394	1394	1394	1394	0
203	20241022	163800	20029101	1394	1394	1394	1394	0
204	20241022	163700	20029101	1394	1394	1394	1394	0
205	20241022	163600	20029101	1394	1394	1394	1394	0
206	20241022	163500	20029101	1394	1394	1394	1394	0
207	20241022	163400	20029101	1394	1394	1394	1394	0
208	20241022	163300	20029101	1394	1394	1394	1394	0
209	20241022	163200	20029101	1394	1394	1394	1394	0
210	20241022	163100	20029101	1394	1394	1394	1394	0
211	20241022	163000	20029101	1394	1394	1394	1394	0
212	20241022	162900	20029101	1394	1394	1394	1394	277
213	20241022	162800	20029101	1394	1394	1394	1394	0
214	20241022	162700	20029101	1394	1394	1394	1394	0
215	20241022	162600	20029101	1394	1394	1394	1394	0
216	20241022	162500	20029101	1394	1394	1394	1394	0
217	20241022	162400	20029101	1394	1394	1394	1394	0
218	20241022	162300	20029101	1394	1394	1394	1394	0
219	20241022	162200	20029101	1394	1394	1394	1394	0
220	20241022	162100	20029101	1394	1394	1394	1394	0
221	20241022	162000	20029101	1394	1394	1394	1394	0
222	20241022	161900	20029101	1394	1394	1394	1394	0
223	20241022	161800	20029101	1394	1394	1394	1394	0
224	20241022	161700	20029101	1394	1394	1394	1394	0
225	20241022	161600	20029101	1394	1394	1394	1394	0
226	20241022	161500	20029101	1394	1394	1394	1394	0
227	20241022	161400	20029101	1394	1394	1394	1394	0
228	20241022	161300	20029101	1394	1394	1394	1394	0
229	20241022	161200	20029101	1394	1394	1394	1394	0
230	20241022	161100	20029101	1394	1394	1394	1394	0
231	20241022	161000	20029101	1394	1394	1394	1394	0
232	20241022	160900	20029101	1394	1394	1394	1394	0
233	20241022	160800	20029101	1394	1394	1394	1394	0
234	20241022	160700	20029101	1394	1394	1394	1394	0
235	20241022	160600	20029101	1394	1394	1394	1394	0
236	20241022	160500	20029101	1394	1394	1394	1394	0
237	20241022	160400	20029101	1394	1394	1394	1394	0
238	20241022	160300	20029101	1394	1394	1394	1394	0
239	20241022	160200	20029101	1394	1394	1394	1394	0
240	20241022	160100	20029101	1394	1394	1394	1394	0
241	20241022	160000	20029101	1394	1394	1394	1394	0
242	20241022	155900	20029101	1394	1394	1394	1394	277
243	20241022	155800	20029101	1394	1394	1394	1394	0
244	20241022	155700	20029101	1394	1394	1394	1394	0
245	20241022	155600	20029101	1394	1394	1394	1394	0
246	20241022	155500	20029101	1394	1394	1394	1394	0
247	20241022	155400	20029101	1394	1394	1394	1394	0
248	20241022	155300	20029101	1394	1394	1394	1394	0
249	20241022	155200	20029101	1394	1394	1394	1394	0
250	20241022	155100	20029101	1394	1394	1394	1394	0
251	20241022	155000	20029101	1394	1394	1394	1394	0
252	20241022	154900	20029101	1394	1394	1394	1394	0
253	20241022	154800	20029101	1394	1394	1394	1394	0
254	20241022	154700	20029101	1394	1394	1394	1394	0
255	20241022	154600	20029101	1394	1394	1394	1394	0
256	20241022	154500	20029101	1394	1394	1394	1394	0
257	20241022	154400	20029101	1394	1394	1394	1394	0
258	20241022	154300	20029101	1394	1394	1394	1394	0
259	20241022	154200	20029101	1394	1394	1394	1394	0
260	20241022	154100	20029101	1394	1394	1394	1394	0
261	20241022	154000	20029101	1394	1394	1394	1394	0
262	20241022	153900	20029101	1394	1394	1394	1394	0
263	20241022	153800	20029101	1394	1394	1394	1394	0
264	20241022	153700	20029101	1394	1394	1394	1394	0
265	20241022	153600	20029101	1394	1394	1394	1394	0
266	20241022	153500	20029101	1394	1394	1394	1394	0
267	20241022	153400	20029101	1394	1394	1394	1394	0
268	20241022	153300	20029101	1394	1394	1394	1394	0
269	20241022	153200	20029101	1394	1394	1394	1394	0
270	20241022	153100	20029101	1394	1394	1394	1394	0
271	20241022	153000	20029101	1394	1394	1394	1394	277
272	20241022	152900	19642963	1394	1394	1394	1394	0
273	20241022	152800	19642963	1394	1394	1394	1394	0
274	20241022	152700	19642963	1394	1394	1394	1394	0
275	20241022	152600	19642963	1394	1394	1394	1394	0
276	20241022	152500	19642963	1394	1394	1394	1394	0
277	20241022	152400	19642963	1394	1394	1394	1394	0
278	20241022	152300	19642963	1394	1394	1394	1394	0
279	20241022	152200	19642963	1394	1394	1394	1394	0
280	20241022	152100	19642963	1394	1394	1394	1394	0
281	20241022	152000	19642963	1394	1394	1394	1394	0
282	20241022	151900	19642963	1394	1394	1394	1394	0
283	20241022	151800	19642963	1394	1394	1394	1394	0
284	20241022	151700	19642963	1394	1394	1394	1394	0
285	20241022	151600	19642963	1394	1394	1394	1394	1
286	20241022	151500	19641569	1384	1385	1385	1384	500
287	20241022	151400	18949551	1394	1385	1394	1384	62
288	20241022	151300	18863712	1391	1391	1391	1391	0
289	20241022	151200	18863712	1391	1391	1391	1391	0
290	20241022	151100	18863712	1391	1391	1391	1391	0
291	20241022	151000	18863712	1391	1391	1391	1391	4
292	20241022	150900	18858148	1393	1393	1393	1393	0
293	20241022	150800	18858148	1393	1393	1393	1393	0
294	20241022	150700	18858148	1393	1393	1393	1393	1
295	20241022	150600	18856755	1393	1393	1393	1393	0
296	20241022	150500	18856755	1393	1393	1393	1393	0
297	20241022	150400	18856755	1393	1392	1393	1392	100
298	20241022	150300	18717492	1394	1394	1394	1394	0
299	20241022	150200	18717492	1394	1394	1394	1394	0
300	20241022	150100	18717492	1394	1394	1394	1394	0
301	20241022	150000	18717492	1394	1394	1394	1394	0
302	20241022	145900	18717492	1394	1394	1394	1394	0
303	20241022	145800	18717492	1394	1394	1394	1394	0
304	20241022	145700	18717492	1394	1394	1394	1394	0
305	20241022	145600	18717492	1394	1394	1394	1394	0
306	20241022	145500	18717492	1394	1394	1394	1394	0
307	20241022	145400	18717492	1394	1394	1394	1394	0
308	20241022	145300	18717492	1394	1394	1394	1394	0
309	20241022	145200	18717492	1394	1394	1394	1394	0
310	20241022	145100	18717492	1394	1385	1394	1384	9
311	20241022	145000	18705022	1385	1385	1385	1385	0
312	20241022	144900	18705022	1385	1385	1385	1385	0
313	20241022	144800	18705022	1385	1385	1385	1385	6
314	20241022	144700	18696712	1385	1394	1394	1385	170
315	20241022	144600	18459900	1394	1394	1394	1394	0
316	20241022	144500	18459900	1394	1394	1394	1394	0
317	20241022	144400	18459900	1394	1394	1394	1394	0
318	20241022	144300	18459900	1394	1394	1394	1394	0
319	20241022	144200	18459900	1394	1394	1394	1394	0
320	20241022	144100	18459900	1394	1386	1394	1386	412
321	20241022	144000	17888845	1386	1386	1386	1386	0
322	20241022	143900	17888845	1386	1386	1386	1386	0
323	20241022	143800	17888845	1386	1386	1386	1386	0
324	20241022	143700	17888845	1386	1386	1386	1386	162
325	20241022	143600	17664313	1385	1385	1385	1385	0
326	20241022	143500	17664313	1385	1385	1385	1385	0
327	20241022	143400	17664313	1385	1385	1385	1385	8
328	20241022	143300	17653233	1394	1394	1394	1394	1
329	20241022	143200	17651839	1385	1385	1385	1385	1
330	20241022	143100	17650454	1394	1394	1394	1394	0
331	20241022	143000	17650454	1394	1394	1394	1394	0
332	20241022	142900	17650454	1394	1394	1394	1394	0
333	20241022	142800	17650454	1394	1394	1394	1394	0
334	20241022	142700	17650454	1394	1394	1394	1394	0
335	20241022	142600	17650454	1394	1394	1394	1394	3
336	20241022	142500	17646272	1385	1385	1385	1385	0
337	20241022	142400	17646272	1385	1385	1385	1385	0
338	20241022	142300	17646272	1385	1385	1385	1385	0
339	20241022	142200	17646272	1385	1385	1385	1385	0
340	20241022	142100	17646272	1385	1385	1385	1385	0
341	20241022	142000	17646272	1385	1385	1385	1385	8
342	20241022	141900	17635192	1385	1385	1385	1385	1
343	20241022	141800	17633807	1385	1385	1385	1385	1
344	20241022	141700	17632422	1385	1385	1385	1385	8
345	20241022	141600	17621342	1385	1385	1385	1385	0
346	20241022	141500	17621342	1385	1385	1385	1385	0
347	20241022	141400	17621342	1385	1385	1385	1385	0
348	20241022	141300	17621342	1385	1385	1385	1385	0
349	20241022	141200	17621342	1385	1385	1385	1385	1
350	20241022	141100	17619957	1385	1385	1385	1385	0
351	20241022	141000	17619957	1385	1385	1385	1385	0
352	20241022	140900	17619957	1385	1385	1385	1385	0
353	20241022	140800	17619957	1385	1385	1385	1385	1
354	20241022	140700	17618572	1385	1385	1385	1385	0
355	20241022	140600	17618572	1385	1385	1385	1385	0
356	20241022	140500	17618572	1385	1385	1385	1385	0
357	20241022	140400	17618572	1385	1385	1385	1385	1
358	20241022	140300	17617187	1394	1394	1394	1394	1
359	20241022	140200	17615793	1390	1394	1394	1390	3
360	20241022	140100	17611615	1390	1390	1390	1390	3
361	20241022	140000	17607445	1390	1390	1390	1390	1468
362	20241022	135900	15566925	1394	1391	1394	1391	106
363	20241022	135800	15419468	1390	1390	1390	1390	39
364	20241022	135700	15365258	1390	1390	1390	1390	1
365	20241022	135600	15363868	1384	1384	1384	1384	82
366	20241022	135500	15250380	1390	1390	1390	1390	0
367	20241022	135400	15250380	1390	1390	1390	1390	0
368	20241022	135300	15250380	1390	1390	1390	1390	0
369	20241022	135200	15250380	1390	1390	1390	1390	0
370	20241022	135100	15250380	1390	1390	1390	1390	0
371	20241022	135000	15250380	1390	1386	1390	1386	66
372	20241022	134900	15158900	1386	1386	1386	1386	430
373	20241022	134800	14562920	1386	1386	1386	1386	145
374	20241022	134700	14361950	1384	1384	1384	1384	0
375	20241022	134600	14361950	1384	1384	1384	1384	1
376	20241022	134500	14360566	1384	1384	1384	1384	0
377	20241022	134400	14360566	1384	1384	1384	1384	0
378	20241022	134300	14360566	1384	1384	1384	1384	88
379	20241022	134200	14238774	1386	1386	1386	1386	0
380	20241022	134100	14238774	1386	1386	1386	1386	0
381	20241022	134000	14238774	1386	1386	1386	1386	0
382	20241022	133900	14238774	1386	1386	1386	1386	0
383	20241022	133800	14238774	1386	1386	1386	1386	0
384	20241022	133700	14238774	1386	1386	1386	1386	0
385	20241022	133600	14238774	1386	1386	1386	1386	0
386	20241022	133500	14238774	1386	1384	1386	1384	4
387	20241022	133400	14233236	1384	1384	1384	1384	0
388	20241022	133300	14233236	1384	1384	1384	1384	0
389	20241022	133200	14233236	1384	1384	1384	1384	0
390	20241022	133100	14233236	1384	1384	1384	1384	0
391	20241022	133000	14233236	1384	1384	1384	1384	0
392	20241022	132900	14233236	1384	1384	1384	1384	0
393	20241022	132800	14233236	1384	1384	1384	1384	0
394	20241022	132700	14233236	1384	1384	1384	1384	0
395	20241022	132600	14233236	1384	1380	1384	1375	9
396	20241022	132500	14220847	1380	1377	1380	1377	15
397	20241022	132400	14200174	1378	1378	1378	1378	0
398	20241022	132300	14200174	1378	1378	1378	1378	0
399	20241022	132200	14200174	1378	1378	1378	1378	1
400	20241022	132100	14198796	1373	1373	1373	1373	0
401	20241022	132000	14198796	1373	1373	1373	1373	0
402	20241022	131900	14198796	1373	1373	1373	1373	0
403	20241022	131800	14198796	1373	1373	1373	1373	1
404	20241022	131700	14197423	1380	1380	1380	1380	0
405	20241022	131600	14197423	1380	1380	1380	1380	0
406	20241022	131500	14197423	1380	1380	1380	1380	0
407	20241022	131400	14197423	1380	1380	1380	1380	0
408	20241022	131300	14197423	1380	1380	1380	1380	0
409	20241022	131200	14197423	1380	1380	1380	1380	0
410	20241022	131100	14197423	1380	1380	1380	1380	1
411	20241022	131000	14196043	1373	1373	1373	1373	0
412	20241022	130900	14196043	1373	1373	1373	1373	8
413	20241022	130800	14185059	1384	1384	1384	1384	0
414	20241022	130700	14185059	1384	1384	1384	1384	0
415	20241022	130600	14185059	1384	1384	1384	1384	0
416	20241022	130500	14185059	1384	1384	1384	1384	0
417	20241022	130400	14185059	1384	1384	1384	1384	1
418	20241022	130300	14183675	1383	1383	1383	1383	0
419	20241022	130200	14183675	1383	1383	1383	1383	0
420	20241022	130100	14183675	1383	1383	1383	1383	0
421	20241022	130000	14183675	1383	1383	1383	1383	0
422	20241022	125900	14183675	1383	1383	1383	1383	0
423	20241022	125800	14183675	1383	1383	1383	1383	2
424	20241022	125700	14180909	1372	1372	1372	1372	0
425	20241022	125600	14180909	1372	1372	1372	1372	0
426	20241022	125500	14180909	1372	1372	1372	1372	0
427	20241022	125400	14180909	1372	1374	1374	1372	1000
428	20241022	125300	12806914	1374	1374	1374	1374	0
429	20241022	125200	12806914	1374	1374	1374	1374	8
430	20241022	125100	12795922	1374	1374	1374	1374	276
431	20241022	125000	12416698	1374	1375	1375	1374	1000
432	20241022	124900	11042694	1375	1375	1375	1375	0
433	20241022	124800	11042694	1375	1375	1375	1375	0
434	20241022	124700	11042694	1375	1384	1384	1375	23
435	20241022	124600	11010875	1384	1375	1384	1375	3
436	20241022	124500	11006732	1384	1378	1384	1378	15
437	20241022	124400	10986028	1374	1374	1374	1374	0
438	20241022	124300	10986028	1374	1374	1374	1374	1
439	20241022	124200	10984654	1374	1374	1374	1374	0
440	20241022	124100	10984654	1374	1374	1374	1374	0
441	20241022	124000	10984654	1374	1374	1374	1374	0
442	20241022	123900	10984654	1374	1374	1374	1374	0
443	20241022	123800	10984654	1374	1374	1374	1374	0
444	20241022	123700	10984654	1374	1374	1374	1374	0
445	20241022	123600	10984654	1374	1374	1374	1374	0
446	20241022	123500	10984654	1374	1375	1375	1374	1108
447	20241022	123400	9461851	1375	1375	1375	1375	0
448	20241022	123300	9461851	1375	1375	1375	1375	0
449	20241022	123200	9461851	1375	1375	1375	1375	1
450	20241022	123100	9460476	1375	1375	1375	1375	0
451	20241022	123000	9460476	1375	1375	1375	1375	0
452	20241022	122900	9460476	1375	1375	1375	1375	0
453	20241022	122800	9460476	1375	1375	1375	1375	0
454	20241022	122700	9460476	1375	1375	1375	1375	1
455	20241022	122600	9459101	1375	1375	1375	1375	0
456	20241022	122500	9459101	1375	1375	1375	1375	0
457	20241022	122400	9459101	1375	1375	1375	1375	0
458	20241022	122300	9459101	1375	1375	1375	1375	0
459	20241022	122200	9459101	1375	1375	1375	1375	0
460	20241022	122100	9459101	1375	1375	1375	1375	0
461	20241022	122000	9459101	1375	1375	1375	1375	0
462	20241022	121900	9459101	1375	1375	1375	1375	0
463	20241022	121800	9459101	1375	1375	1375	1375	8
464	20241022	121700	9448101	1376	1376	1376	1376	1
465	20241022	121600	9446725	1375	1375	1375	1375	1
466	20241022	121500	9445350	1375	1375	1375	1375	1
467	20241022	121400	9443975	1375	1375	1375	1375	0
468	20241022	121300	9443975	1375	1375	1375	1375	0
469	20241022	121200	9443975	1375	1375	1375	1375	0
470	20241022	121100	9443975	1375	1375	1375	1375	0
471	20241022	121000	9443975	1375	1375	1375	1375	0
472	20241022	120900	9443975	1375	1375	1375	1375	0
473	20241022	120800	9443975	1375	1375	1375	1375	0
474	20241022	120700	9443975	1375	1375	1375	1375	1
475	20241022	120600	9442600	1375	1375	1375	1375	0
476	20241022	120500	9442600	1375	1375	1375	1375	0
477	20241022	120400	9442600	1375	1375	1375	1375	0
478	20241022	120300	9442600	1375	1375	1375	1375	0
479	20241022	120200	9442600	1375	1375	1375	1375	0
480	20241022	120100	9442600	1375	1377	1377	1375	59
481	20241022	120000	9361441	1377	1377	1377	1377	0
482	20241022	115900	9361441	1377	1377	1377	1377	0
483	20241022	115800	9361441	1377	1377	1377	1377	0
484	20241022	115700	9361441	1377	1377	1377	1377	0
485	20241022	115600	9361441	1377	1377	1377	1377	0
486	20241022	115500	9361441	1377	1377	1377	1377	0
487	20241022	115400	9361441	1377	1377	1377	1377	0
488	20241022	115300	9361441	1377	1377	1377	1377	1
489	20241022	115200	9360064	1383	1383	1383	1383	0
490	20241022	115100	9360064	1383	1383	1383	1383	0
491	20241022	115000	9360064	1383	1383	1383	1383	0
492	20241022	114900	9360064	1383	1383	1383	1383	14
493	20241022	114800	9340702	1384	1383	1384	1383	4
494	20241022	114700	9335169	1375	1375	1375	1375	0
495	20241022	114600	9335169	1375	1375	1375	1375	0
496	20241022	114500	9335169	1375	1375	1375	1375	46
497	20241022	114400	9271919	1375	1375	1375	1375	8
498	20241022	114300	9260919	1383	1383	1383	1383	0
499	20241022	114200	9260919	1383	1377	1383	1377	7
500	20241022	114100	9251266	1375	1375	1375	1375	48
501	20241022	114000	9185266	1375	1377	1377	1375	181
502	20241022	113900	8936031	1375	1375	1375	1375	0
503	20241022	113800	8936031	1375	1375	1375	1375	0
504	20241022	113700	8936031	1375	1375	1375	1375	0
505	20241022	113600	8936031	1375	1375	1375	1375	0
506	20241022	113500	8936031	1375	1375	1375	1375	0
507	20241022	113400	8936031	1375	1375	1375	1375	1
508	20241022	113300	8934656	1376	1376	1376	1376	0
509	20241022	113200	8934656	1376	1376	1376	1376	0
510	20241022	113100	8934656	1376	1376	1376	1376	0
511	20241022	113000	8934656	1376	1376	1376	1376	0
512	20241022	112900	8934656	1376	1376	1376	1376	0
513	20241022	112800	8934656	1376	1376	1376	1376	0
514	20241022	112700	8934656	1376	1386	1386	1376	17
515	20241022	112600	8911254	1375	1379	1386	1375	119
516	20241022	112500	8747408	1376	1376	1376	1376	1
517	20241022	112400	8746032	1378	1378	1378	1378	0
518	20241022	112300	8746032	1378	1378	1378	1378	0
519	20241022	112200	8746032	1378	1378	1378	1378	0
520	20241022	112100	8746032	1378	1378	1378	1378	0
521	20241022	112000	8746032	1378	1379	1379	1378	161
522	20241022	111900	8524014	1379	1379	1379	1379	0
523	20241022	111800	8524014	1379	1379	1379	1379	0
524	20241022	111700	8524014	1379	1379	1379	1379	0
525	20241022	111600	8524014	1379	1379	1379	1379	0
526	20241022	111500	8524014	1379	1379	1379	1379	10
527	20241022	111400	8510224	1379	1379	1379	1379	0
528	20241022	111300	8510224	1379	1379	1379	1379	0
529	20241022	111200	8510224	1379	1379	1379	1379	0
530	20241022	111100	8510224	1379	1379	1379	1379	0
531	20241022	111000	8510224	1379	1379	1379	1379	8
532	20241022	110900	8499192	1379	1379	1379	1379	0
533	20241022	110800	8499192	1379	1379	1379	1379	0
534	20241022	110700	8499192	1379	1379	1379	1379	0
535	20241022	110600	8499192	1379	1379	1379	1379	0
536	20241022	110500	8499192	1379	1379	1379	1379	0
537	20241022	110400	8499192	1379	1379	1379	1379	0
538	20241022	110300	8499192	1379	1379	1379	1379	0
539	20241022	110200	8499192	1379	1379	1379	1379	0
540	20241022	110100	8499192	1379	1379	1379	1379	1
541	20241022	110000	8497813	1388	1388	1388	1388	0
542	20241022	105900	8497813	1388	1388	1388	1388	0
543	20241022	105800	8497813	1388	1388	1388	1388	8
544	20241022	105700	8486709	1379	1379	1379	1379	0
545	20241022	105600	8486709	1379	1379	1379	1379	1
546	20241022	105500	8485330	1379	1379	1379	1379	0
547	20241022	105400	8485330	1379	1379	1379	1379	0
548	20241022	105300	8485330	1379	1379	1379	1379	9
549	20241022	105200	8472919	1379	1379	1379	1379	0
550	20241022	105100	8472919	1379	1379	1379	1379	0
551	20241022	105000	8472919	1379	1379	1379	1379	0
552	20241022	104900	8472919	1379	1381	1381	1379	2
553	20241022	104800	8470159	1390	1390	1390	1390	0
554	20241022	104700	8470159	1390	1390	1390	1390	0
555	20241022	104600	8470159	1390	1390	1390	1390	0
556	20241022	104500	8470159	1390	1390	1390	1390	0
557	20241022	104400	8470159	1390	1390	1390	1390	0
558	20241022	104300	8470159	1390	1390	1390	1390	0
559	20241022	104200	8470159	1390	1390	1390	1390	0
560	20241022	104100	8470159	1390	1390	1390	1390	1
561	20241022	104000	8468769	1381	1381	1381	1381	0
562	20241022	103900	8468769	1381	1381	1381	1381	0
563	20241022	103800	8468769	1381	1381	1381	1381	0
564	20241022	103700	8468769	1381	1381	1381	1381	0
565	20241022	103600	8468769	1381	1381	1381	1381	9
566	20241022	103500	8456340	1375	1375	1375	1375	0
567	20241022	103400	8456340	1375	1375	1375	1375	0
568	20241022	103300	8456340	1375	1375	1375	1375	0
569	20241022	103200	8456340	1375	1375	1375	1375	0
570	20241022	103100	8456340	1375	1375	1375	1375	0
571	20241022	103000	8456340	1375	1375	1375	1375	0
572	20241022	102900	8456340	1375	1375	1375	1375	0
573	20241022	102800	8456340	1375	1375	1375	1375	0
574	20241022	102700	8456340	1375	1375	1375	1375	0
575	20241022	102600	8456340	1375	1375	1375	1375	0
576	20241022	102500	8456340	1375	1375	1375	1375	0
577	20241022	102400	8456340	1375	1375	1375	1375	0
578	20241022	102300	8456340	1375	1375	1375	1375	0
579	20241022	102200	8456340	1375	1375	1375	1375	0
580	20241022	102100	8456340	1375	1383	1383	1375	498
581	20241022	102000	7768771	1383	1383	1383	1383	0
582	20241022	101900	7768771	1383	1383	1383	1383	9
583	20241022	101800	7756324	1390	1390	1390	1390	2400
584	20241022	101700	4420324	1390	1388	1390	1388	302
585	20241022	101600	4000661	1383	1383	1383	1383	0
586	20241022	101500	4000661	1383	1383	1383	1383	0
587	20241022	101400	4000661	1383	1383	1383	1383	0
588	20241022	101300	4000661	1383	1383	1383	1383	0
589	20241022	101200	4000661	1383	1383	1383	1383	0
590	20241022	101100	4000661	1383	1383	1383	1383	0
591	20241022	101000	4000661	1383	1383	1383	1383	0
592	20241022	100900	4000661	1383	1383	1383	1383	0
593	20241022	100800	4000661	1383	1383	1383	1383	0
594	20241022	100700	4000661	1383	1383	1383	1383	0
595	20241022	100600	4000661	1383	1383	1383	1383	0
596	20241022	100500	4000661	1383	1383	1383	1383	0
597	20241022	100400	4000661	1383	1383	1383	1383	0
598	20241022	100300	4000661	1383	1383	1383	1383	0
599	20241022	100200	4000661	1383	1383	1383	1383	9
600	20241022	100100	3988214	1383	1383	1383	1383	1
601	20241022	100000	3986831	1383	1383	1383	1383	0
602	20241022	095900	3986831	1383	1383	1383	1383	0
603	20241022	095800	3986831	1383	1383	1383	1383	0
604	20241022	095700	3986831	1383	1383	1383	1383	0
605	20241022	095600	3986831	1383	1383	1383	1383	0
606	20241022	095500	3986831	1383	1383	1383	1383	0
607	20241022	095400	3986831	1383	1383	1383	1383	0
608	20241022	095300	3986831	1383	1383	1383	1383	0
609	20241022	095200	3986831	1383	1383	1383	1383	0
610	20241022	095100	3986831	1383	1383	1383	1383	0
611	20241022	095000	3986831	1383	1383	1383	1383	0
612	20241022	094900	3986831	1383	1383	1383	1383	0
613	20241022	094800	3986831	1383	1383	1383	1383	0
614	20241022	094700	3986831	1383	1383	1383	1383	0
615	20241022	094600	3986831	1383	1383	1383	1383	0
616	20241022	094500	3986831	1383	1383	1383	1383	9
617	20241022	094400	3974384	1383	1383	1383	1383	0
618	20241022	094300	3974384	1383	1383	1383	1383	0
619	20241022	094200	3974384	1383	1388	1388	1383	141
620	20241022	094100	3778681	1387	1387	1387	1387	0
621	20241022	094000	3778681	1387	1388	1388	1387	13
622	20241022	093900	3760638	1387	1387	1387	1387	3
623	20241022	093800	3756477	1387	1387	1387	1387	0
624	20241022	093700	3756477	1387	1387	1387	1387	0
625	20241022	093600	3756477	1387	1387	1387	1387	0
626	20241022	093500	3756477	1387	1387	1387	1387	0
627	20241022	093400	3756477	1387	1387	1387	1387	1
628	20241022	093300	3755090	1389	1389	1389	1389	0
629	20241022	093200	3755090	1389	1387	1389	1387	15
630	20241022	093100	3734265	1383	1383	1383	1383	1
631	20241022	093000	3732882	1387	1387	1387	1387	8
632	20241022	092900	3721786	1387	1387	1387	1387	0
633	20241022	092800	3721786	1387	1387	1387	1387	10
634	20241022	092700	3707916	1390	1390	1390	1390	0
635	20241022	092600	3707916	1390	1390	1390	1390	0
636	20241022	092500	3707916	1390	1390	1390	1390	0
637	20241022	092400	3707916	1390	1405	1405	1390	108
638	20241022	092300	3557706	1387	1407	1407	1387	9
639	20241022	092200	3545070	1408	1408	1408	1387	3
640	20241022	092100	3540867	1383	1383	1383	1383	0
641	20241022	092000	3540867	1383	1396	1396	1383	502
642	20241022	091900	2842973	1396	1397	1397	1396	391
643	20241022	091800	2297040	1410	1410	1410	1410	0
644	20241022	091700	2297040	1410	1409	1410	1409	2
645	20241022	091600	2294221	1397	1408	1408	1397	8
646	20241022	091500	2282974	1408	1408	1408	1408	0
647	20241022	091400	2282974	1408	1408	1408	1408	4
648	20241022	091300	2277342	1406	1406	1406	1406	1
649	20241022	091200	2275936	1408	1408	1408	1408	0
650	20241022	091100	2275936	1408	1406	1408	1406	418
651	20241022	091000	1687428	1408	1408	1408	1408	1
652	20241022	090900	1686020	1397	1397	1397	1397	0
653	20241022	090800	1686020	1397	1397	1397	1397	0
654	20241022	090700	1686020	1397	1397	1397	1397	0
655	20241022	090600	1686020	1397	1409	1409	1397	299
656	20241022	090500	1264741	1409	1409	1409	1409	0
657	20241022	090400	1264741	1409	1409	1409	1409	0
658	20241022	090300	1264741	1409	1409	1409	1409	1
659	20241022	090200	1263332	1396	1396	1410	1396	73
660	20241022	090100	1160430	1410	1410	1410	1410	0
661	20241022	090000	1160430	1410	1410	1410	1410	760