KissMeData/258610/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205800	28101121	1582	1582	1582	1582	304
3	20241021	205700	28101121	1582	1582	1582	1582	0
4	20241021	205600	28101121	1582	1582	1582	1582	0
5	20241021	205500	28101121	1582	1582	1582	1582	0
6	20241021	205400	28101121	1582	1582	1582	1582	0
7	20241021	205300	28101121	1582	1582	1582	1582	0
8	20241021	205200	28101121	1582	1582	1582	1582	0
9	20241021	205100	28101121	1582	1582	1582	1582	0
10	20241021	205000	28101121	1582	1582	1582	1582	0
11	20241021	204900	28101121	1582	1582	1582	1582	0
12	20241021	204800	28101121	1582	1582	1582	1582	0
13	20241021	204700	28101121	1582	1582	1582	1582	0
14	20241021	204600	28101121	1582	1582	1582	1582	0
15	20241021	204500	28101121	1582	1582	1582	1582	0
16	20241021	204400	28101121	1582	1582	1582	1582	0
17	20241021	204300	28101121	1582	1582	1582	1582	0
18	20241021	204200	28101121	1582	1582	1582	1582	0
19	20241021	204100	28101121	1582	1582	1582	1582	0
20	20241021	204000	28101121	1582	1582	1582	1582	0
21	20241021	203900	28101121	1582	1582	1582	1582	0
22	20241021	203800	28101121	1582	1582	1582	1582	0
23	20241021	203700	28101121	1582	1582	1582	1582	0
24	20241021	203600	28101121	1582	1582	1582	1582	0
25	20241021	203500	28101121	1582	1582	1582	1582	0
26	20241021	203400	28101121	1582	1582	1582	1582	0
27	20241021	203300	28101121	1582	1582	1582	1582	0
28	20241021	203200	28101121	1582	1582	1582	1582	0
29	20241021	203100	28101121	1582	1582	1582	1582	0
30	20241021	203000	28101121	1582	1582	1582	1582	0
31	20241021	202900	28101121	1582	1582	1582	1582	0
32	20241021	202800	28101121	1582	1582	1582	1582	304
33	20241021	202700	28101121	1582	1582	1582	1582	0
34	20241021	202600	28101121	1582	1582	1582	1582	0
35	20241021	202500	28101121	1582	1582	1582	1582	0
36	20241021	202400	28101121	1582	1582	1582	1582	0
37	20241021	202300	28101121	1582	1582	1582	1582	0
38	20241021	202200	28101121	1582	1582	1582	1582	0
39	20241021	202100	28101121	1582	1582	1582	1582	0
40	20241021	202000	28101121	1582	1582	1582	1582	0
41	20241021	201900	28101121	1582	1582	1582	1582	0
42	20241021	201800	28101121	1582	1582	1582	1582	0
43	20241021	201700	28101121	1582	1582	1582	1582	0
44	20241021	201600	28101121	1582	1582	1582	1582	0
45	20241021	201500	28101121	1582	1582	1582	1582	0
46	20241021	201400	28101121	1582	1582	1582	1582	0
47	20241021	201300	28101121	1582	1582	1582	1582	0
48	20241021	201200	28101121	1582	1582	1582	1582	0
49	20241021	201100	28101121	1582	1582	1582	1582	0
50	20241021	201000	28101121	1582	1582	1582	1582	0
51	20241021	200900	28101121	1582	1582	1582	1582	0
52	20241021	200800	28101121	1582	1582	1582	1582	0
53	20241021	200700	28101121	1582	1582	1582	1582	0
54	20241021	200600	28101121	1582	1582	1582	1582	0
55	20241021	200500	28101121	1582	1582	1582	1582	0
56	20241021	200400	28101121	1582	1582	1582	1582	0
57	20241021	200300	28101121	1582	1582	1582	1582	0
58	20241021	200200	28101121	1582	1582	1582	1582	0
59	20241021	200100	28101121	1582	1582	1582	1582	0
60	20241021	200000	28101121	1582	1582	1582	1582	0
61	20241021	195900	28101121	1582	1582	1582	1582	0
62	20241021	195800	28101121	1582	1582	1582	1582	304
63	20241021	195700	28101121	1582	1582	1582	1582	0
64	20241021	195600	28101121	1582	1582	1582	1582	0
65	20241021	195500	28101121	1582	1582	1582	1582	0
66	20241021	195400	28101121	1582	1582	1582	1582	0
67	20241021	195300	28101121	1582	1582	1582	1582	0
68	20241021	195200	28101121	1582	1582	1582	1582	0
69	20241021	195100	28101121	1582	1582	1582	1582	0
70	20241021	195000	28101121	1582	1582	1582	1582	0
71	20241021	194900	28101121	1582	1582	1582	1582	0
72	20241021	194800	28101121	1582	1582	1582	1582	0
73	20241021	194700	28101121	1582	1582	1582	1582	0
74	20241021	194600	28101121	1582	1582	1582	1582	0
75	20241021	194500	28101121	1582	1582	1582	1582	0
76	20241021	194400	28101121	1582	1582	1582	1582	0
77	20241021	194300	28101121	1582	1582	1582	1582	0
78	20241021	194200	28101121	1582	1582	1582	1582	0
79	20241021	194100	28101121	1582	1582	1582	1582	0
80	20241021	194000	28101121	1582	1582	1582	1582	0
81	20241021	193900	28101121	1582	1582	1582	1582	0
82	20241021	193800	28101121	1582	1582	1582	1582	0
83	20241021	193700	28101121	1582	1582	1582	1582	0
84	20241021	193600	28101121	1582	1582	1582	1582	0
85	20241021	193500	28101121	1582	1582	1582	1582	0
86	20241021	193400	28101121	1582	1582	1582	1582	0
87	20241021	193300	28101121	1582	1582	1582	1582	0
88	20241021	193200	28101121	1582	1582	1582	1582	0
89	20241021	193100	28101121	1582	1582	1582	1582	0
90	20241021	193000	28101121	1582	1582	1582	1582	0
91	20241021	192900	28101121	1582	1582	1582	1582	0
92	20241021	192800	28101121	1582	1582	1582	1582	304
93	20241021	192700	28101121	1582	1582	1582	1582	0
94	20241021	192600	28101121	1582	1582	1582	1582	0
95	20241021	192500	28101121	1582	1582	1582	1582	0
96	20241021	192400	28101121	1582	1582	1582	1582	0
97	20241021	192300	28101121	1582	1582	1582	1582	0
98	20241021	192200	28101121	1582	1582	1582	1582	0
99	20241021	192100	28101121	1582	1582	1582	1582	0
100	20241021	192000	28101121	1582	1582	1582	1582	0
101	20241021	191900	28101121	1582	1582	1582	1582	0
102	20241021	191800	28101121	1582	1582	1582	1582	0
103	20241021	191700	28101121	1582	1582	1582	1582	0
104	20241021	191600	28101121	1582	1582	1582	1582	0
105	20241021	191500	28101121	1582	1582	1582	1582	0
106	20241021	191400	28101121	1582	1582	1582	1582	0
107	20241021	191300	28101121	1582	1582	1582	1582	0
108	20241021	191200	28101121	1582	1582	1582	1582	0
109	20241021	191100	28101121	1582	1582	1582	1582	0
110	20241021	191000	28101121	1582	1582	1582	1582	0
111	20241021	190900	28101121	1582	1582	1582	1582	0
112	20241021	190800	28101121	1582	1582	1582	1582	0
113	20241021	190700	28101121	1582	1582	1582	1582	0
114	20241021	190600	28101121	1582	1582	1582	1582	0
115	20241021	190500	28101121	1582	1582	1582	1582	0
116	20241021	190400	28101121	1582	1582	1582	1582	0
117	20241021	190300	28101121	1582	1582	1582	1582	0
118	20241021	190200	28101121	1582	1582	1582	1582	0
119	20241021	190100	28101121	1582	1582	1582	1582	0
120	20241021	190000	28101121	1582	1582	1582	1582	0
121	20241021	185900	28101121	1582	1582	1582	1582	0
122	20241021	185800	28101121	1582	1582	1582	1582	304
123	20241021	185700	28101121	1582	1582	1582	1582	0
124	20241021	185600	28101121	1582	1582	1582	1582	0
125	20241021	185500	28101121	1582	1582	1582	1582	0
126	20241021	185400	28101121	1582	1582	1582	1582	0
127	20241021	185300	28101121	1582	1582	1582	1582	0
128	20241021	185200	28101121	1582	1582	1582	1582	0
129	20241021	185100	28101121	1582	1582	1582	1582	0
130	20241021	185000	28101121	1582	1582	1582	1582	0
131	20241021	184900	28101121	1582	1582	1582	1582	0
132	20241021	184800	28101121	1582	1582	1582	1582	0
133	20241021	184700	28101121	1582	1582	1582	1582	0
134	20241021	184600	28101121	1582	1582	1582	1582	0
135	20241021	184500	28101121	1582	1582	1582	1582	0
136	20241021	184400	28101121	1582	1582	1582	1582	0
137	20241021	184300	28101121	1582	1582	1582	1582	0
138	20241021	184200	28101121	1582	1582	1582	1582	0
139	20241021	184100	28101121	1582	1582	1582	1582	0
140	20241021	184000	28101121	1582	1582	1582	1582	0
141	20241021	183900	28101121	1582	1582	1582	1582	0
142	20241021	183800	28101121	1582	1582	1582	1582	0
143	20241021	183700	28101121	1582	1582	1582	1582	0
144	20241021	183600	28101121	1582	1582	1582	1582	0
145	20241021	183500	28101121	1582	1582	1582	1582	0
146	20241021	183400	28101121	1582	1582	1582	1582	0
147	20241021	183300	28101121	1582	1582	1582	1582	0
148	20241021	183200	28101121	1582	1582	1582	1582	0
149	20241021	183100	28101121	1582	1582	1582	1582	0
150	20241021	183000	28101121	1582	1582	1582	1582	0
151	20241021	182900	28101121	1582	1582	1582	1582	0
152	20241021	182800	28101121	1582	1582	1582	1582	304
153	20241021	182700	28101121	1582	1582	1582	1582	0
154	20241021	182600	28101121	1582	1582	1582	1582	0
155	20241021	182500	28101121	1582	1582	1582	1582	0
156	20241021	182400	28101121	1582	1582	1582	1582	0
157	20241021	182300	28101121	1582	1582	1582	1582	0
158	20241021	182200	28101121	1582	1582	1582	1582	0
159	20241021	182100	28101121	1582	1582	1582	1582	0
160	20241021	182000	28101121	1582	1582	1582	1582	0
161	20241021	181900	28101121	1582	1582	1582	1582	0
162	20241021	181800	28101121	1582	1582	1582	1582	0
163	20241021	181700	28101121	1582	1582	1582	1582	0
164	20241021	181600	28101121	1582	1582	1582	1582	0
165	20241021	181500	28101121	1582	1582	1582	1582	0
166	20241021	181400	28101121	1582	1582	1582	1582	0
167	20241021	181300	28101121	1582	1582	1582	1582	0
168	20241021	181200	28101121	1582	1582	1582	1582	0
169	20241021	181100	28101121	1582	1582	1582	1582	0
170	20241021	181000	28101121	1582	1582	1582	1582	0
171	20241021	180900	28101121	1582	1582	1582	1582	0
172	20241021	180800	28101121	1582	1582	1582	1582	0
173	20241021	180700	28101121	1582	1582	1582	1582	0
174	20241021	180600	28101121	1582	1582	1582	1582	0
175	20241021	180500	28101121	1582	1582	1582	1582	0
176	20241021	180400	28101121	1582	1582	1582	1582	0
177	20241021	180300	28101121	1582	1582	1582	1582	0
178	20241021	180200	28101121	1582	1582	1582	1582	0
179	20241021	180100	28101121	1582	1582	1582	1582	0
180	20241021	180000	28101121	1582	1582	1582	1582	0
181	20241021	175900	28101121	1582	1582	1582	1582	0
182	20241021	175800	28101121	1582	1582	1582	1582	304
183	20241021	175700	28101121	1582	1582	1582	1582	0
184	20241021	175600	28101121	1582	1582	1582	1582	0
185	20241021	175500	28101121	1582	1582	1582	1582	0
186	20241021	175400	28101121	1582	1582	1582	1582	0
187	20241021	175300	28101121	1582	1582	1582	1582	0
188	20241021	175200	28101121	1582	1582	1582	1582	0
189	20241021	175100	28101121	1582	1582	1582	1582	0
190	20241021	175000	28101121	1582	1582	1582	1582	0
191	20241021	174900	28101121	1582	1582	1582	1582	0
192	20241021	174800	28101121	1582	1582	1582	1582	0
193	20241021	174700	28101121	1582	1582	1582	1582	0
194	20241021	174600	28101121	1582	1582	1582	1582	0
195	20241021	174500	28101121	1582	1582	1582	1582	0
196	20241021	174400	28101121	1582	1582	1582	1582	0
197	20241021	174300	28101121	1582	1582	1582	1582	0
198	20241021	174200	28101121	1582	1582	1582	1582	0
199	20241021	174100	28101121	1582	1582	1582	1582	0
200	20241021	174000	28101121	1582	1582	1582	1582	0
201	20241021	173900	28101121	1582	1582	1582	1582	0
202	20241021	173800	28101121	1582	1582	1582	1582	0
203	20241021	173700	28101121	1582	1582	1582	1582	0
204	20241021	173600	28101121	1582	1582	1582	1582	0
205	20241021	173500	28101121	1582	1582	1582	1582	0
206	20241021	173400	28101121	1582	1582	1582	1582	0
207	20241021	173300	28101121	1582	1582	1582	1582	0
208	20241021	173200	28101121	1582	1582	1582	1582	0
209	20241021	173100	28101121	1582	1582	1582	1582	0
210	20241021	173000	28101121	1582	1582	1582	1582	0
211	20241021	172900	28101121	1582	1582	1582	1582	0
212	20241021	172800	28101121	1582	1582	1582	1582	304
213	20241021	172700	28101121	1582	1582	1582	1582	0
214	20241021	172600	28101121	1582	1582	1582	1582	0
215	20241021	172500	28101121	1582	1582	1582	1582	0
216	20241021	172400	28101121	1582	1582	1582	1582	0
217	20241021	172300	28101121	1582	1582	1582	1582	0
218	20241021	172200	28101121	1582	1582	1582	1582	0
219	20241021	172100	28101121	1582	1582	1582	1582	0
220	20241021	172000	28101121	1582	1582	1582	1582	0
221	20241021	171900	28101121	1582	1582	1582	1582	0
222	20241021	171800	28101121	1582	1582	1582	1582	0
223	20241021	171700	28101121	1582	1582	1582	1582	0
224	20241021	171600	28101121	1582	1582	1582	1582	0
225	20241021	171500	28101121	1582	1582	1582	1582	0
226	20241021	171400	28101121	1582	1582	1582	1582	0
227	20241021	171300	28101121	1582	1582	1582	1582	0
228	20241021	171200	28101121	1582	1582	1582	1582	0
229	20241021	171100	28101121	1582	1582	1582	1582	0
230	20241021	171000	28101121	1582	1582	1582	1582	0
231	20241021	170900	28101121	1582	1582	1582	1582	0
232	20241021	170800	28101121	1582	1582	1582	1582	0
233	20241021	170700	28101121	1582	1582	1582	1582	0
234	20241021	170600	28101121	1582	1582	1582	1582	0
235	20241021	170500	28101121	1582	1582	1582	1582	0
236	20241021	170400	28101121	1582	1582	1582	1582	0
237	20241021	170300	28101121	1582	1582	1582	1582	0
238	20241021	170200	28101121	1582	1582	1582	1582	0
239	20241021	170100	28101121	1582	1582	1582	1582	0
240	20241021	170000	28101121	1582	1582	1582	1582	0
241	20241021	165900	28101121	1582	1582	1582	1582	0
242	20241021	165800	28101121	1582	1582	1582	1582	304
243	20241021	165700	28101121	1582	1582	1582	1582	0
244	20241021	165600	28101121	1582	1582	1582	1582	0
245	20241021	165500	28101121	1582	1582	1582	1582	0
246	20241021	165400	28101121	1582	1582	1582	1582	0
247	20241021	165300	28101121	1582	1582	1582	1582	0
248	20241021	165200	28101121	1582	1582	1582	1582	0
249	20241021	165100	28101121	1582	1582	1582	1582	0
250	20241021	165000	28101121	1582	1582	1582	1582	0
251	20241021	164900	28101121	1582	1582	1582	1582	0
252	20241021	164800	28101121	1582	1582	1582	1582	0
253	20241021	164700	28101121	1582	1582	1582	1582	0
254	20241021	164600	28101121	1582	1582	1582	1582	0
255	20241021	164500	28101121	1582	1582	1582	1582	0
256	20241021	164400	28101121	1582	1582	1582	1582	0
257	20241021	164300	28101121	1582	1582	1582	1582	0
258	20241021	164200	28101121	1582	1582	1582	1582	0
259	20241021	164100	28101121	1582	1582	1582	1582	0
260	20241021	164000	28101121	1582	1582	1582	1582	0
261	20241021	163900	28101121	1582	1582	1582	1582	0
262	20241021	163800	28101121	1582	1582	1582	1582	0
263	20241021	163700	28101121	1582	1582	1582	1582	0
264	20241021	163600	28101121	1582	1582	1582	1582	0
265	20241021	163500	28101121	1582	1582	1582	1582	0
266	20241021	163400	28101121	1582	1582	1582	1582	0
267	20241021	163300	28101121	1582	1582	1582	1582	0
268	20241021	163200	28101121	1582	1582	1582	1582	0
269	20241021	163100	28101121	1582	1582	1582	1582	0
270	20241021	163000	28101121	1582	1582	1582	1582	0
271	20241021	162900	28101121	1582	1582	1582	1582	0
272	20241021	162800	28101121	1582	1582	1582	1582	304
273	20241021	162700	28101121	1582	1582	1582	1582	0
274	20241021	162600	28101121	1582	1582	1582	1582	0
275	20241021	162500	28101121	1582	1582	1582	1582	0
276	20241021	162400	28101121	1582	1582	1582	1582	0
277	20241021	162300	28101121	1582	1582	1582	1582	0
278	20241021	162200	28101121	1582	1582	1582	1582	0
279	20241021	162100	28101121	1582	1582	1582	1582	0
280	20241021	162000	28101121	1582	1582	1582	1582	0
281	20241021	161900	28101121	1582	1582	1582	1582	0
282	20241021	161800	28101121	1582	1582	1582	1582	0
283	20241021	161700	28101121	1582	1582	1582	1582	0
284	20241021	161600	28101121	1582	1582	1582	1582	0
285	20241021	161500	28101121	1582	1582	1582	1582	0
286	20241021	161400	28101121	1582	1582	1582	1582	0
287	20241021	161300	28101121	1582	1582	1582	1582	0
288	20241021	161200	28101121	1582	1582	1582	1582	0
289	20241021	161100	28101121	1582	1582	1582	1582	0
290	20241021	161000	28101121	1582	1582	1582	1582	0
291	20241021	160900	28101121	1582	1582	1582	1582	0
292	20241021	160800	28101121	1582	1582	1582	1582	0
293	20241021	160700	28101121	1582	1582	1582	1582	0
294	20241021	160600	28101121	1582	1582	1582	1582	0
295	20241021	160500	28101121	1582	1582	1582	1582	0
296	20241021	160400	28101121	1582	1582	1582	1582	0
297	20241021	160300	28101121	1582	1582	1582	1582	0
298	20241021	160200	28101121	1582	1582	1582	1582	0
299	20241021	160100	28101121	1582	1582	1582	1582	0
300	20241021	160000	28101121	1582	1582	1582	1582	0
301	20241021	155900	28101121	1582	1582	1582	1582	0
302	20241021	155800	28101121	1582	1582	1582	1582	304
303	20241021	155700	28101121	1582	1582	1582	1582	0
304	20241021	155600	28101121	1582	1582	1582	1582	0
305	20241021	155500	28101121	1582	1582	1582	1582	0
306	20241021	155400	28101121	1582	1582	1582	1582	0
307	20241021	155300	28101121	1582	1582	1582	1582	0
308	20241021	155200	28101121	1582	1582	1582	1582	0
309	20241021	155100	28101121	1582	1582	1582	1582	0
310	20241021	155000	28101121	1582	1582	1582	1582	0
311	20241021	154900	28101121	1582	1582	1582	1582	0
312	20241021	154800	28101121	1582	1582	1582	1582	0
313	20241021	154700	28101121	1582	1582	1582	1582	0
314	20241021	154600	28101121	1582	1582	1582	1582	0
315	20241021	154500	28101121	1582	1582	1582	1582	0
316	20241021	154400	28101121	1582	1582	1582	1582	0
317	20241021	154300	28101121	1582	1582	1582	1582	0
318	20241021	154200	28101121	1582	1582	1582	1582	0
319	20241021	154100	28101121	1582	1582	1582	1582	0
320	20241021	154000	28101121	1582	1582	1582	1582	0
321	20241021	153900	28101121	1582	1582	1582	1582	0
322	20241021	153800	28101121	1582	1582	1582	1582	0
323	20241021	153700	28101121	1582	1582	1582	1582	0
324	20241021	153600	28101121	1582	1582	1582	1582	0
325	20241021	153500	28101121	1582	1582	1582	1582	0
326	20241021	153400	28101121	1582	1582	1582	1582	0
327	20241021	153300	28101121	1582	1582	1582	1582	0
328	20241021	153200	28101121	1582	1582	1582	1582	0
329	20241021	153100	28101121	1582	1582	1582	1582	0
330	20241021	153000	28101121	1582	1582	1582	1582	304
331	20241021	152900	27620193	1582	1582	1582	1582	0
332	20241021	152800	27620193	1582	1582	1582	1582	0
333	20241021	152700	27620193	1582	1582	1582	1582	0
334	20241021	152600	27620193	1582	1582	1582	1582	0
335	20241021	152500	27620193	1582	1582	1582	1582	0
336	20241021	152400	27620193	1582	1582	1582	1582	0
337	20241021	152300	27620193	1582	1582	1582	1582	0
338	20241021	152200	27620193	1582	1582	1582	1582	0
339	20241021	152100	27620193	1582	1582	1582	1582	0
340	20241021	152000	27620193	1582	1582	1582	1582	0
341	20241021	151900	27620193	1582	1582	1582	1582	997
342	20241021	151800	26042939	1602	1602	1602	1602	0
343	20241021	151700	26042939	1602	1602	1602	1602	0
344	20241021	151600	26042939	1602	1602	1602	1602	0
345	20241021	151500	26042939	1602	1602	1602	1602	0
346	20241021	151400	26042939	1602	1602	1602	1602	0
347	20241021	151300	26042939	1602	1602	1602	1602	0
348	20241021	151200	26042939	1602	1602	1602	1602	0
349	20241021	151100	26042939	1602	1602	1602	1602	0
350	20241021	151000	26042939	1602	1602	1602	1602	0
351	20241021	150900	26042939	1602	1602	1602	1602	0
352	20241021	150800	26042939	1602	1602	1602	1602	0
353	20241021	150700	26042939	1602	1602	1602	1602	0
354	20241021	150600	26042939	1602	1602	1602	1602	0
355	20241021	150500	26042939	1602	1602	1602	1602	0
356	20241021	150400	26042939	1602	1602	1602	1602	0
357	20241021	150300	26042939	1602	1602	1602	1602	0
358	20241021	150200	26042939	1602	1602	1602	1602	0
359	20241021	150100	26042939	1602	1602	1602	1602	1
360	20241021	150000	26041337	1579	1579	1579	1579	0
361	20241021	145900	26041337	1579	1585	1585	1579	1601
362	20241021	145800	23509752	1585	1585	1585	1585	0
363	20241021	145700	23509752	1585	1585	1585	1585	0
364	20241021	145600	23509752	1585	1585	1585	1585	0
365	20241021	145500	23509752	1585	1585	1585	1585	0
366	20241021	145400	23509752	1585	1585	1585	1585	400
367	20241021	145300	22875752	1603	1603	1603	1603	0
368	20241021	145200	22875752	1603	1603	1603	1603	0
369	20241021	145100	22875752	1603	1603	1603	1603	0
370	20241021	145000	22875752	1603	1603	1603	1603	0
371	20241021	144900	22875752	1603	1603	1603	1603	0
372	20241021	144800	22875752	1603	1589	1603	1589	530
373	20241021	144700	22033568	1589	1589	1589	1589	9
374	20241021	144600	22019267	1589	1590	1590	1589	252
375	20241021	144500	21618830	1589	1589	1589	1589	219
376	20241021	144400	21270839	1588	1588	1588	1588	0
377	20241021	144300	21270839	1588	1588	1588	1588	1000
378	20241021	144200	19682839	1588	1587	1588	1587	94
379	20241021	144100	19533660	1587	1574	1587	1574	41
380	20241021	144000	19469113	1574	1574	1574	1574	0
381	20241021	143900	19469113	1574	1574	1574	1574	2
382	20241021	143800	19465965	1574	1574	1574	1574	0
383	20241021	143700	19465965	1574	1574	1574	1574	63
384	20241021	143600	19366803	1574	1574	1574	1574	0
385	20241021	143500	19366803	1574	1574	1574	1574	0
386	20241021	143400	19366803	1574	1574	1574	1574	0
387	20241021	143300	19366803	1574	1574	1574	1574	20
388	20241021	143200	19335323	1574	1574	1574	1574	0
389	20241021	143100	19335323	1574	1574	1574	1574	0
390	20241021	143000	19335323	1574	1574	1574	1574	0
391	20241021	142900	19335323	1574	1574	1574	1574	0
392	20241021	142800	19335323	1574	1574	1574	1574	0
393	20241021	142700	19335323	1574	1574	1574	1574	0
394	20241021	142600	19335323	1574	1574	1574	1574	0
395	20241021	142500	19335323	1574	1574	1574	1574	0
396	20241021	142400	19335323	1574	1574	1574	1574	0
397	20241021	142300	19335323	1574	1574	1574	1574	0
398	20241021	142200	19335323	1574	1574	1574	1574	0
399	20241021	142100	19335323	1574	1574	1574	1574	0
400	20241021	142000	19335323	1574	1574	1574	1574	0
401	20241021	141900	19335323	1574	1574	1574	1574	1
402	20241021	141800	19333749	1550	1551	1551	1550	289
403	20241021	141700	18885797	1566	1566	1566	1566	126
404	20241021	141600	18688481	1550	1550	1550	1550	0
405	20241021	141500	18688481	1550	1550	1550	1550	0
406	20241021	141400	18688481	1550	1565	1565	1550	3023
407	20241021	141300	13986294	1604	1604	1604	1604	0
408	20241021	141200	13986294	1604	1604	1604	1604	0
409	20241021	141100	13986294	1604	1604	1604	1604	0
410	20241021	141000	13986294	1604	1604	1604	1604	0
411	20241021	140900	13986294	1604	1604	1604	1604	0
412	20241021	140800	13986294	1604	1604	1604	1604	0
413	20241021	140700	13986294	1604	1604	1604	1604	0
414	20241021	140600	13986294	1604	1604	1604	1604	0
415	20241021	140500	13986294	1604	1604	1604	1604	0
416	20241021	140400	13986294	1604	1604	1604	1604	0
417	20241021	140300	13986294	1604	1604	1604	1604	0
418	20241021	140200	13986294	1604	1604	1604	1604	0
419	20241021	140100	13986294	1604	1604	1604	1604	0
420	20241021	140000	13986294	1604	1604	1604	1604	0
421	20241021	135900	13986294	1604	1604	1604	1604	0
422	20241021	135800	13986294	1604	1604	1604	1604	0
423	20241021	135700	13986294	1604	1604	1604	1604	0
424	20241021	135600	13986294	1604	1604	1604	1604	0
425	20241021	135500	13986294	1604	1604	1604	1604	0
426	20241021	135400	13986294	1604	1604	1604	1604	0
427	20241021	135300	13986294	1604	1604	1604	1604	0
428	20241021	135200	13986294	1604	1604	1604	1604	0
429	20241021	135100	13986294	1604	1604	1604	1604	0
430	20241021	135000	13986294	1604	1604	1604	1604	0
431	20241021	134900	13986294	1604	1604	1604	1604	0
432	20241021	134800	13986294	1604	1604	1604	1604	0
433	20241021	134700	13986294	1604	1604	1604	1604	0
434	20241021	134600	13986294	1604	1604	1604	1604	0
435	20241021	134500	13986294	1604	1604	1604	1604	0
436	20241021	134400	13986294	1604	1604	1604	1604	0
437	20241021	134300	13986294	1604	1604	1604	1604	0
438	20241021	134200	13986294	1604	1604	1604	1604	0
439	20241021	134100	13986294	1604	1604	1604	1604	0
440	20241021	134000	13986294	1604	1604	1604	1604	0
441	20241021	133900	13986294	1604	1603	1604	1603	58
442	20241021	133800	13893319	1603	1603	1603	1603	0
443	20241021	133700	13893319	1603	1603	1603	1603	0
444	20241021	133600	13893319	1603	1603	1603	1603	0
445	20241021	133500	13893319	1603	1603	1603	1603	18
446	20241021	133400	13864465	1604	1604	1604	1604	0
447	20241021	133300	13864465	1604	1603	1604	1603	11
448	20241021	133200	13846831	1603	1603	1603	1603	0
449	20241021	133100	13846831	1603	1594	1604	1594	345
450	20241021	133000	13296702	1594	1594	1594	1594	1
451	20241021	132900	13295108	1593	1593	1593	1593	0
452	20241021	132800	13295108	1593	1593	1593	1593	0
453	20241021	132700	13295108	1593	1581	1593	1581	44
454	20241021	132600	13225127	1551	1556	1556	1551	629
455	20241021	132500	12248888	1552	1552	1552	1552	0
456	20241021	132400	12248888	1552	1553	1553	1552	10
457	20241021	132300	12233363	1554	1557	1557	1554	20
458	20241021	132200	12202253	1558	1559	1559	1558	10
459	20241021	132100	12186668	1560	1563	1563	1560	96
460	20241021	132000	12036865	1564	1570	1570	1564	70
461	20241021	131900	11927146	1570	1570	1570	1570	0
462	20241021	131800	11927146	1570	1570	1570	1570	0
463	20241021	131700	11927146	1570	1570	1570	1570	7
464	20241021	131600	11916156	1570	1570	1570	1570	129
465	20241021	131500	11713626	1594	1594	1594	1594	0
466	20241021	131400	11713626	1594	1594	1594	1594	0
467	20241021	131300	11713626	1594	1594	1594	1594	0
468	20241021	131200	11713626	1594	1594	1594	1594	0
469	20241021	131100	11713626	1594	1594	1594	1594	0
470	20241021	131000	11713626	1594	1594	1594	1594	0
471	20241021	130900	11713626	1594	1594	1594	1594	0
472	20241021	130800	11713626	1594	1594	1594	1594	0
473	20241021	130700	11713626	1594	1594	1594	1594	0
474	20241021	130600	11713626	1594	1594	1594	1594	0
475	20241021	130500	11713626	1594	1594	1594	1594	0
476	20241021	130400	11713626	1594	1594	1594	1594	0
477	20241021	130300	11713626	1594	1594	1594	1594	0
478	20241021	130200	11713626	1594	1594	1594	1594	0
479	20241021	130100	11713626	1594	1594	1594	1594	0
480	20241021	130000	11713626	1594	1594	1594	1594	0
481	20241021	125900	11713626	1594	1594	1594	1594	0
482	20241021	125800	11713626	1594	1594	1594	1594	0
483	20241021	125700	11713626	1594	1594	1594	1594	0
484	20241021	125600	11713626	1594	1594	1594	1594	0
485	20241021	125500	11713626	1594	1594	1594	1594	0
486	20241021	125400	11713626	1594	1594	1594	1594	0
487	20241021	125300	11713626	1594	1594	1594	1594	0
488	20241021	125200	11713626	1594	1594	1594	1594	0
489	20241021	125100	11713626	1594	1594	1594	1594	0
490	20241021	125000	11713626	1594	1594	1594	1594	0
491	20241021	124900	11713626	1594	1594	1594	1594	0
492	20241021	124800	11713626	1594	1594	1594	1594	0
493	20241021	124700	11713626	1594	1594	1594	1594	0
494	20241021	124600	11713626	1594	1594	1594	1594	0
495	20241021	124500	11713626	1594	1594	1594	1594	0
496	20241021	124400	11713626	1594	1594	1594	1594	0
497	20241021	124300	11713626	1594	1594	1594	1594	0
498	20241021	124200	11713626	1594	1594	1594	1594	0
499	20241021	124100	11713626	1594	1594	1594	1594	0
500	20241021	124000	11713626	1594	1594	1594	1594	0
501	20241021	123900	11713626	1594	1594	1594	1594	0
502	20241021	123800	11713626	1594	1594	1594	1594	0
503	20241021	123700	11713626	1594	1594	1594	1594	0
504	20241021	123600	11713626	1594	1594	1594	1594	0
505	20241021	123500	11713626	1594	1594	1594	1594	0
506	20241021	123400	11713626	1594	1594	1594	1594	0
507	20241021	123300	11713626	1594	1594	1594	1594	0
508	20241021	123200	11713626	1594	1594	1594	1594	0
509	20241021	123100	11713626	1594	1594	1594	1594	0
510	20241021	123000	11713626	1594	1594	1594	1594	0
511	20241021	122900	11713626	1594	1594	1594	1594	0
512	20241021	122800	11713626	1594	1594	1594	1594	0
513	20241021	122700	11713626	1594	1594	1594	1594	0
514	20241021	122600	11713626	1594	1594	1594	1594	1
515	20241021	122500	11712032	1570	1570	1570	1570	1805
516	20241021	122400	8878182	1571	1577	1577	1571	1420
517	20241021	122300	6643986	1578	1580	1580	1578	126
518	20241021	122200	6445024	1599	1599	1599	1599	0
519	20241021	122100	6445024	1599	1599	1599	1599	0
520	20241021	122000	6445024	1599	1599	1599	1599	0
521	20241021	121900	6445024	1599	1599	1599	1599	2
522	20241021	121800	6441826	1600	1600	1600	1600	0
523	20241021	121700	6441826	1600	1600	1600	1600	0
524	20241021	121600	6441826	1600	1600	1600	1600	0
525	20241021	121500	6441826	1600	1600	1600	1600	0
526	20241021	121400	6441826	1600	1600	1600	1600	0
527	20241021	121300	6441826	1600	1600	1600	1600	0
528	20241021	121200	6441826	1600	1600	1600	1600	0
529	20241021	121100	6441826	1600	1600	1600	1600	0
530	20241021	121000	6441826	1600	1600	1600	1600	0
531	20241021	120900	6441826	1600	1600	1600	1600	0
532	20241021	120800	6441826	1600	1600	1600	1600	0
533	20241021	120700	6441826	1600	1600	1600	1600	0
534	20241021	120600	6441826	1600	1600	1600	1600	0
535	20241021	120500	6441826	1600	1600	1600	1600	0
536	20241021	120400	6441826	1600	1600	1600	1600	0
537	20241021	120300	6441826	1600	1600	1600	1600	0
538	20241021	120200	6441826	1600	1600	1600	1600	0
539	20241021	120100	6441826	1600	1600	1600	1600	0
540	20241021	120000	6441826	1600	1600	1600	1600	0
541	20241021	115900	6441826	1600	1600	1600	1600	0
542	20241021	115800	6441826	1600	1600	1600	1600	0
543	20241021	115700	6441826	1600	1600	1600	1600	0
544	20241021	115600	6441826	1600	1600	1600	1600	0
545	20241021	115500	6441826	1600	1600	1600	1600	0
546	20241021	115400	6441826	1600	1600	1600	1600	0
547	20241021	115300	6441826	1600	1600	1600	1600	0
548	20241021	115200	6441826	1600	1600	1600	1600	0
549	20241021	115100	6441826	1600	1600	1600	1600	0
550	20241021	115000	6441826	1600	1600	1600	1600	0
551	20241021	114900	6441826	1600	1600	1600	1600	0
552	20241021	114800	6441826	1600	1600	1600	1600	0
553	20241021	114700	6441826	1600	1600	1600	1600	24
554	20241021	114600	6403426	1600	1600	1600	1600	76
555	20241021	114500	6281826	1604	1604	1604	1604	0
556	20241021	114400	6281826	1604	1604	1604	1604	0
557	20241021	114300	6281826	1604	1604	1604	1604	0
558	20241021	114200	6281826	1604	1604	1604	1604	0
559	20241021	114100	6281826	1604	1604	1604	1604	0
560	20241021	114000	6281826	1604	1604	1604	1604	0
561	20241021	113900	6281826	1604	1604	1604	1604	0
562	20241021	113800	6281826	1604	1604	1604	1604	0
563	20241021	113700	6281826	1604	1604	1604	1604	0
564	20241021	113600	6281826	1604	1604	1604	1604	0
565	20241021	113500	6281826	1604	1604	1604	1604	0
566	20241021	113400	6281826	1604	1604	1604	1604	0
567	20241021	113300	6281826	1604	1604	1604	1604	0
568	20241021	113200	6281826	1604	1604	1604	1604	0
569	20241021	113100	6281826	1604	1604	1604	1604	0
570	20241021	113000	6281826	1604	1604	1604	1604	0
571	20241021	112900	6281826	1604	1604	1604	1604	0
572	20241021	112800	6281826	1604	1604	1604	1604	1
573	20241021	112700	6280222	1583	1583	1583	1583	0
574	20241021	112600	6280222	1583	1583	1583	1583	0
575	20241021	112500	6280222	1583	1585	1585	1580	966
576	20241021	112400	4752038	1590	1590	1590	1590	0
577	20241021	112300	4752038	1590	1590	1590	1590	0
578	20241021	112200	4752038	1590	1590	1590	1590	0
579	20241021	112100	4752038	1590	1590	1590	1590	0
580	20241021	112000	4752038	1590	1590	1590	1590	0
581	20241021	111900	4752038	1590	1590	1590	1590	0
582	20241021	111800	4752038	1590	1590	1590	1590	0
583	20241021	111700	4752038	1590	1590	1590	1590	0
584	20241021	111600	4752038	1590	1590	1590	1590	0
585	20241021	111500	4752038	1590	1590	1590	1590	0
586	20241021	111400	4752038	1590	1590	1590	1590	0
587	20241021	111300	4752038	1590	1590	1590	1590	3
588	20241021	111200	4747268	1605	1605	1605	1605	0
589	20241021	111100	4747268	1605	1605	1605	1605	0
590	20241021	111000	4747268	1605	1605	1605	1605	0
591	20241021	110900	4747268	1605	1605	1605	1605	0
592	20241021	110800	4747268	1605	1605	1605	1605	0
593	20241021	110700	4747268	1605	1605	1605	1605	0
594	20241021	110600	4747268	1605	1605	1605	1605	0
595	20241021	110500	4747268	1605	1605	1605	1605	0
596	20241021	110400	4747268	1605	1605	1605	1605	0
597	20241021	110300	4747268	1605	1605	1605	1605	0
598	20241021	110200	4747268	1605	1605	1605	1605	0
599	20241021	110100	4747268	1605	1605	1605	1605	0
600	20241021	110000	4747268	1605	1605	1605	1605	0
601	20241021	105900	4747268	1605	1605	1605	1605	0
602	20241021	105800	4747268	1605	1605	1605	1605	12
603	20241021	105700	4728008	1605	1605	1605	1605	0
604	20241021	105600	4728008	1605	1605	1605	1605	0
605	20241021	105500	4728008	1605	1605	1605	1605	0
606	20241021	105400	4728008	1605	1605	1605	1605	0
607	20241021	105300	4728008	1605	1605	1605	1605	0
608	20241021	105200	4728008	1605	1605	1605	1605	0
609	20241021	105100	4728008	1605	1605	1605	1605	0
610	20241021	105000	4728008	1605	1605	1605	1605	5
611	20241021	104900	4719983	1605	1605	1605	1605	0
612	20241021	104800	4719983	1605	1605	1605	1605	0
613	20241021	104700	4719983	1605	1605	1605	1605	0
614	20241021	104600	4719983	1605	1605	1605	1605	0
615	20241021	104500	4719983	1605	1605	1605	1605	0
616	20241021	104400	4719983	1605	1605	1605	1605	0
617	20241021	104300	4719983	1605	1605	1605	1605	0
618	20241021	104200	4719983	1605	1605	1605	1605	0
619	20241021	104100	4719983	1605	1605	1605	1605	0
620	20241021	104000	4719983	1605	1605	1605	1605	14
621	20241021	103900	4697513	1605	1605	1605	1605	0
622	20241021	103800	4697513	1605	1605	1605	1605	0
623	20241021	103700	4697513	1605	1605	1605	1605	30
624	20241021	103600	4649363	1605	1605	1605	1605	0
625	20241021	103500	4649363	1605	1605	1605	1605	0
626	20241021	103400	4649363	1605	1605	1605	1605	0
627	20241021	103300	4649363	1605	1605	1605	1605	0
628	20241021	103200	4649363	1605	1605	1605	1605	0
629	20241021	103100	4649363	1605	1605	1605	1605	0
630	20241021	103000	4649363	1605	1605	1605	1605	0
631	20241021	102900	4649363	1605	1605	1605	1605	0
632	20241021	102800	4649363	1605	1605	1605	1605	0
633	20241021	102700	4649363	1605	1605	1605	1605	0
634	20241021	102600	4649363	1605	1605	1605	1605	0
635	20241021	102500	4649363	1605	1605	1605	1605	0
636	20241021	102400	4649363	1605	1605	1605	1605	0
637	20241021	102300	4649363	1605	1605	1605	1605	0
638	20241021	102200	4649363	1605	1605	1605	1605	0
639	20241021	102100	4649363	1605	1605	1605	1605	0
640	20241021	102000	4649363	1605	1605	1605	1605	0
641	20241021	101900	4649363	1605	1585	1605	1584	156
642	20241021	101800	4402222	1600	1600	1600	1600	0
643	20241021	101700	4402222	1600	1600	1600	1600	90
644	20241021	101600	4258222	1606	1606	1606	1606	0
645	20241021	101500	4258222	1606	1606	1606	1606	0
646	20241021	101400	4258222	1606	1606	1606	1606	0
647	20241021	101300	4258222	1606	1606	1606	1606	0
648	20241021	101200	4258222	1606	1606	1606	1606	0
649	20241021	101100	4258222	1606	1606	1606	1606	0
650	20241021	101000	4258222	1606	1606	1606	1606	287
651	20241021	100900	3797300	1606	1606	1606	1606	0
652	20241021	100800	3797300	1606	1606	1606	1606	10
653	20241021	100700	3781240	1606	1606	1606	1606	0
654	20241021	100600	3781240	1606	1606	1606	1606	0
655	20241021	100500	3781240	1606	1606	1606	1606	0
656	20241021	100400	3781240	1606	1606	1606	1606	0
657	20241021	100300	3781240	1606	1606	1606	1606	0
658	20241021	100200	3781240	1606	1606	1606	1606	0
659	20241021	100100	3781240	1606	1606	1606	1606	0
660	20241021	100000	3781240	1606	1606	1606	1606	0
661	20241021	095900	3781240	1606	1606	1606	1606	0
662	20241021	095800	3781240	1606	1606	1606	1606	0
663	20241021	095700	3781240	1606	1606	1606	1606	0
664	20241021	095600	3781240	1606	1606	1606	1606	0
665	20241021	095500	3781240	1606	1606	1606	1606	0
666	20241021	095400	3781240	1606	1606	1606	1606	0
667	20241021	095300	3781240	1606	1606	1606	1606	0
668	20241021	095200	3781240	1606	1606	1606	1606	0
669	20241021	095100	3781240	1606	1606	1606	1606	0
670	20241021	095000	3781240	1606	1606	1606	1606	0
671	20241021	094900	3781240	1606	1606	1606	1606	0
672	20241021	094800	3781240	1606	1606	1606	1606	0
673	20241021	094700	3781240	1606	1606	1606	1606	0
674	20241021	094600	3781240	1606	1606	1606	1606	12
675	20241021	094500	3761968	1606	1606	1606	1606	1
676	20241021	094400	3760362	1606	1606	1606	1606	0
677	20241021	094300	3760362	1606	1606	1606	1606	0
678	20241021	094200	3760362	1606	1606	1606	1606	0
679	20241021	094100	3760362	1606	1606	1606	1606	0
680	20241021	094000	3760362	1606	1606	1606	1606	5
681	20241021	093900	3752332	1605	1605	1605	1605	0
682	20241021	093800	3752332	1605	1605	1605	1605	0
683	20241021	093700	3752332	1605	1605	1605	1605	0
684	20241021	093600	3752332	1605	1605	1605	1605	496
685	20241021	093500	2956252	1605	1605	1605	1605	11
686	20241021	093400	2938597	1581	1581	1581	1581	0
687	20241021	093300	2938597	1581	1581	1581	1581	0
688	20241021	093200	2938597	1581	1582	1582	1581	10
689	20241021	093100	2922786	1580	1580	1580	1580	0
690	20241021	093000	2922786	1580	1604	1604	1580	920
691	20241021	092900	1465928	1606	1606	1606	1606	0
692	20241021	092800	1465928	1606	1606	1606	1606	0
693	20241021	092700	1465928	1606	1605	1606	1604	8
694	20241021	092600	1453087	1604	1604	1604	1604	65
695	20241021	092500	1348827	1604	1604	1604	1604	0
696	20241021	092400	1348827	1604	1604	1604	1604	0
697	20241021	092300	1348827	1604	1604	1604	1604	0
698	20241021	092200	1348827	1604	1600	1604	1600	2
699	20241021	092100	1345623	1600	1600	1600	1600	0
700	20241021	092000	1345623	1600	1600	1600	1600	0
701	20241021	091900	1345623	1600	1600	1600	1600	0
702	20241021	091800	1345623	1600	1600	1600	1600	0
703	20241021	091700	1345623	1600	1600	1600	1600	0
704	20241021	091600	1345623	1600	1600	1600	1600	0
705	20241021	091500	1345623	1600	1600	1600	1600	0
706	20241021	091400	1345623	1600	1600	1600	1600	0
707	20241021	091300	1345623	1600	1599	1600	1599	120
708	20241021	091200	1153630	1581	1581	1581	1581	186
709	20241021	091100	859564	1596	1596	1596	1596	0
710	20241021	091000	859564	1596	1596	1596	1596	0
711	20241021	090900	859564	1596	1596	1596	1596	0
712	20241021	090800	859564	1596	1596	1596	1596	0
713	20241021	090700	859564	1596	1596	1596	1596	0
714	20241021	090600	859564	1596	1596	1596	1596	0
715	20241021	090500	859564	1596	1596	1596	1596	1
716	20241021	090400	857968	1596	1596	1596	1596	0
717	20241021	090300	857968	1596	1596	1596	1596	0
718	20241021	090200	857968	1596	1596	1596	1596	0
719	20241021	090100	857968	1596	1592	1596	1592	2
720	20241021	090000	854780	1580	1580	1580	1580	541