KissMeData/288980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210600	755647732	1580	1580	1580	1580	18565
3	20241021	210500	755647732	1580	1580	1580	1580	0
4	20241021	210400	755647732	1580	1580	1580	1580	0
5	20241021	210300	755647732	1580	1580	1580	1580	0
6	20241021	210200	755647732	1580	1580	1580	1580	0
7	20241021	210100	755647732	1580	1580	1580	1580	0
8	20241021	210000	755647732	1580	1580	1580	1580	0
9	20241021	205900	755647732	1580	1580	1580	1580	0
10	20241021	205800	755647732	1580	1580	1580	1580	0
11	20241021	205700	755647732	1580	1580	1580	1580	0
12	20241021	205600	755647732	1580	1580	1580	1580	0
13	20241021	205500	755647732	1580	1580	1580	1580	0
14	20241021	205400	755647732	1580	1580	1580	1580	0
15	20241021	205300	755647732	1580	1580	1580	1580	0
16	20241021	205200	755647732	1580	1580	1580	1580	0
17	20241021	205100	755647732	1580	1580	1580	1580	0
18	20241021	205000	755647732	1580	1580	1580	1580	0
19	20241021	204900	755647732	1580	1580	1580	1580	0
20	20241021	204800	755647732	1580	1580	1580	1580	0
21	20241021	204700	755647732	1580	1580	1580	1580	0
22	20241021	204600	755647732	1580	1580	1580	1580	0
23	20241021	204500	755647732	1580	1580	1580	1580	0
24	20241021	204400	755647732	1580	1580	1580	1580	0
25	20241021	204300	755647732	1580	1580	1580	1580	0
26	20241021	204200	755647732	1580	1580	1580	1580	0
27	20241021	204100	755647732	1580	1580	1580	1580	0
28	20241021	204000	755647732	1580	1580	1580	1580	0
29	20241021	203900	755647732	1580	1580	1580	1580	0
30	20241021	203800	755647732	1580	1580	1580	1580	0
31	20241021	203700	755647732	1580	1580	1580	1580	0
32	20241021	203600	755647732	1580	1580	1580	1580	18565
33	20241021	203500	755647732	1580	1580	1580	1580	0
34	20241021	203400	755647732	1580	1580	1580	1580	0
35	20241021	203300	755647732	1580	1580	1580	1580	0
36	20241021	203200	755647732	1580	1580	1580	1580	0
37	20241021	203100	755647732	1580	1580	1580	1580	0
38	20241021	203000	755647732	1580	1580	1580	1580	0
39	20241021	202900	755647732	1580	1580	1580	1580	0
40	20241021	202800	755647732	1580	1580	1580	1580	0
41	20241021	202700	755647732	1580	1580	1580	1580	0
42	20241021	202600	755647732	1580	1580	1580	1580	0
43	20241021	202500	755647732	1580	1580	1580	1580	0
44	20241021	202400	755647732	1580	1580	1580	1580	0
45	20241021	202300	755647732	1580	1580	1580	1580	0
46	20241021	202200	755647732	1580	1580	1580	1580	0
47	20241021	202100	755647732	1580	1580	1580	1580	0
48	20241021	202000	755647732	1580	1580	1580	1580	0
49	20241021	201900	755647732	1580	1580	1580	1580	0
50	20241021	201800	755647732	1580	1580	1580	1580	0
51	20241021	201700	755647732	1580	1580	1580	1580	0
52	20241021	201600	755647732	1580	1580	1580	1580	0
53	20241021	201500	755647732	1580	1580	1580	1580	0
54	20241021	201400	755647732	1580	1580	1580	1580	0
55	20241021	201300	755647732	1580	1580	1580	1580	0
56	20241021	201200	755647732	1580	1580	1580	1580	0
57	20241021	201100	755647732	1580	1580	1580	1580	0
58	20241021	201000	755647732	1580	1580	1580	1580	0
59	20241021	200900	755647732	1580	1580	1580	1580	0
60	20241021	200800	755647732	1580	1580	1580	1580	0
61	20241021	200700	755647732	1580	1580	1580	1580	0
62	20241021	200600	755647732	1580	1580	1580	1580	18565
63	20241021	200500	755647732	1580	1580	1580	1580	0
64	20241021	200400	755647732	1580	1580	1580	1580	0
65	20241021	200300	755647732	1580	1580	1580	1580	0
66	20241021	200200	755647732	1580	1580	1580	1580	0
67	20241021	200100	755647732	1580	1580	1580	1580	0
68	20241021	200000	755647732	1580	1580	1580	1580	0
69	20241021	195900	755647732	1580	1580	1580	1580	0
70	20241021	195800	755647732	1580	1580	1580	1580	0
71	20241021	195700	755647732	1580	1580	1580	1580	0
72	20241021	195600	755647732	1580	1580	1580	1580	0
73	20241021	195500	755647732	1580	1580	1580	1580	0
74	20241021	195400	755647732	1580	1580	1580	1580	0
75	20241021	195300	755647732	1580	1580	1580	1580	0
76	20241021	195200	755647732	1580	1580	1580	1580	0
77	20241021	195100	755647732	1580	1580	1580	1580	0
78	20241021	195000	755647732	1580	1580	1580	1580	0
79	20241021	194900	755647732	1580	1580	1580	1580	0
80	20241021	194800	755647732	1580	1580	1580	1580	0
81	20241021	194700	755647732	1580	1580	1580	1580	0
82	20241021	194600	755647732	1580	1580	1580	1580	0
83	20241021	194500	755647732	1580	1580	1580	1580	0
84	20241021	194400	755647732	1580	1580	1580	1580	0
85	20241021	194300	755647732	1580	1580	1580	1580	0
86	20241021	194200	755647732	1580	1580	1580	1580	0
87	20241021	194100	755647732	1580	1580	1580	1580	0
88	20241021	194000	755647732	1580	1580	1580	1580	0
89	20241021	193900	755647732	1580	1580	1580	1580	0
90	20241021	193800	755647732	1580	1580	1580	1580	0
91	20241021	193700	755647732	1580	1580	1580	1580	0
92	20241021	193600	755647732	1580	1580	1580	1580	18565
93	20241021	193500	755647732	1580	1580	1580	1580	0
94	20241021	193400	755647732	1580	1580	1580	1580	0
95	20241021	193300	755647732	1580	1580	1580	1580	0
96	20241021	193200	755647732	1580	1580	1580	1580	0
97	20241021	193100	755647732	1580	1580	1580	1580	0
98	20241021	193000	755647732	1580	1580	1580	1580	0
99	20241021	192900	755647732	1580	1580	1580	1580	0
100	20241021	192800	755647732	1580	1580	1580	1580	0
101	20241021	192700	755647732	1580	1580	1580	1580	0
102	20241021	192600	755647732	1580	1580	1580	1580	0
103	20241021	192500	755647732	1580	1580	1580	1580	0
104	20241021	192400	755647732	1580	1580	1580	1580	0
105	20241021	192300	755647732	1580	1580	1580	1580	0
106	20241021	192200	755647732	1580	1580	1580	1580	0
107	20241021	192100	755647732	1580	1580	1580	1580	0
108	20241021	192000	755647732	1580	1580	1580	1580	0
109	20241021	191900	755647732	1580	1580	1580	1580	0
110	20241021	191800	755647732	1580	1580	1580	1580	0
111	20241021	191700	755647732	1580	1580	1580	1580	0
112	20241021	191600	755647732	1580	1580	1580	1580	0
113	20241021	191500	755647732	1580	1580	1580	1580	0
114	20241021	191400	755647732	1580	1580	1580	1580	0
115	20241021	191300	755647732	1580	1580	1580	1580	0
116	20241021	191200	755647732	1580	1580	1580	1580	0
117	20241021	191100	755647732	1580	1580	1580	1580	0
118	20241021	191000	755647732	1580	1580	1580	1580	0
119	20241021	190900	755647732	1580	1580	1580	1580	0
120	20241021	190800	755647732	1580	1580	1580	1580	0
121	20241021	190700	755647732	1580	1580	1580	1580	0
122	20241021	190600	755647732	1580	1580	1580	1580	18565
123	20241021	190500	755647732	1580	1580	1580	1580	0
124	20241021	190400	755647732	1580	1580	1580	1580	0
125	20241021	190300	755647732	1580	1580	1580	1580	0
126	20241021	190200	755647732	1580	1580	1580	1580	0
127	20241021	190100	755647732	1580	1580	1580	1580	0
128	20241021	190000	755647732	1580	1580	1580	1580	0
129	20241021	185900	755647732	1580	1580	1580	1580	0
130	20241021	185800	755647732	1580	1580	1580	1580	0
131	20241021	185700	755647732	1580	1580	1580	1580	0
132	20241021	185600	755647732	1580	1580	1580	1580	0
133	20241021	185500	755647732	1580	1580	1580	1580	0
134	20241021	185400	755647732	1580	1580	1580	1580	0
135	20241021	185300	755647732	1580	1580	1580	1580	0
136	20241021	185200	755647732	1580	1580	1580	1580	0
137	20241021	185100	755647732	1580	1580	1580	1580	0
138	20241021	185000	755647732	1580	1580	1580	1580	0
139	20241021	184900	755647732	1580	1580	1580	1580	0
140	20241021	184800	755647732	1580	1580	1580	1580	0
141	20241021	184700	755647732	1580	1580	1580	1580	0
142	20241021	184600	755647732	1580	1580	1580	1580	0
143	20241021	184500	755647732	1580	1580	1580	1580	0
144	20241021	184400	755647732	1580	1580	1580	1580	0
145	20241021	184300	755647732	1580	1580	1580	1580	0
146	20241021	184200	755647732	1580	1580	1580	1580	0
147	20241021	184100	755647732	1580	1580	1580	1580	0
148	20241021	184000	755647732	1580	1580	1580	1580	0
149	20241021	183900	755647732	1580	1580	1580	1580	0
150	20241021	183800	755647732	1580	1580	1580	1580	0
151	20241021	183700	755647732	1580	1580	1580	1580	0
152	20241021	183600	755647732	1580	1580	1580	1580	18565
153	20241021	183500	755647732	1580	1580	1580	1580	0
154	20241021	183400	755647732	1580	1580	1580	1580	0
155	20241021	183300	755647732	1580	1580	1580	1580	0
156	20241021	183200	755647732	1580	1580	1580	1580	0
157	20241021	183100	755647732	1580	1580	1580	1580	0
158	20241021	183000	755647732	1580	1580	1580	1580	0
159	20241021	182900	755647732	1580	1580	1580	1580	0
160	20241021	182800	755647732	1580	1580	1580	1580	0
161	20241021	182700	755647732	1580	1580	1580	1580	0
162	20241021	182600	755647732	1580	1580	1580	1580	0
163	20241021	182500	755647732	1580	1580	1580	1580	0
164	20241021	182400	755647732	1580	1580	1580	1580	0
165	20241021	182300	755647732	1580	1580	1580	1580	0
166	20241021	182200	755647732	1580	1580	1580	1580	0
167	20241021	182100	755647732	1580	1580	1580	1580	0
168	20241021	182000	755647732	1580	1580	1580	1580	0
169	20241021	181900	755647732	1580	1580	1580	1580	0
170	20241021	181800	755647732	1580	1580	1580	1580	0
171	20241021	181700	755647732	1580	1580	1580	1580	0
172	20241021	181600	755647732	1580	1580	1580	1580	0
173	20241021	181500	755647732	1580	1580	1580	1580	0
174	20241021	181400	755647732	1580	1580	1580	1580	0
175	20241021	181300	755647732	1580	1580	1580	1580	0
176	20241021	181200	755647732	1580	1580	1580	1580	0
177	20241021	181100	755647732	1580	1580	1580	1580	0
178	20241021	181000	755647732	1580	1580	1580	1580	0
179	20241021	180900	755647732	1580	1580	1580	1580	0
180	20241021	180800	755647732	1580	1580	1580	1580	0
181	20241021	180700	755647732	1580	1580	1580	1580	0
182	20241021	180600	755647732	1580	1580	1580	1580	18565
183	20241021	180500	755647732	1580	1580	1580	1580	0
184	20241021	180400	755647732	1580	1580	1580	1580	0
185	20241021	180300	755647732	1580	1580	1580	1580	0
186	20241021	180200	755647732	1580	1580	1580	1580	0
187	20241021	180100	755647732	1580	1580	1580	1580	0
188	20241021	180000	755647732	1580	1580	1580	1580	0
189	20241021	175900	755647732	1580	1580	1580	1580	0
190	20241021	175800	755647732	1580	1580	1580	1580	0
191	20241021	175700	755647732	1580	1580	1580	1580	0
192	20241021	175600	755647732	1580	1580	1580	1580	0
193	20241021	175500	755647732	1580	1580	1580	1580	0
194	20241021	175400	755647732	1580	1580	1580	1580	0
195	20241021	175300	755647732	1580	1580	1580	1580	0
196	20241021	175200	755647732	1580	1580	1580	1580	0
197	20241021	175100	755647732	1580	1580	1580	1580	0
198	20241021	175000	755647732	1580	1580	1580	1580	0
199	20241021	174900	755647732	1580	1580	1580	1580	0
200	20241021	174800	755647732	1580	1580	1580	1580	0
201	20241021	174700	755647732	1580	1580	1580	1580	0
202	20241021	174600	755647732	1580	1580	1580	1580	0
203	20241021	174500	755647732	1580	1580	1580	1580	0
204	20241021	174400	755647732	1580	1580	1580	1580	0
205	20241021	174300	755647732	1580	1580	1580	1580	0
206	20241021	174200	755647732	1580	1580	1580	1580	0
207	20241021	174100	755647732	1580	1580	1580	1580	0
208	20241021	174000	755647732	1580	1580	1580	1580	0
209	20241021	173900	755647732	1580	1580	1580	1580	0
210	20241021	173800	755647732	1580	1580	1580	1580	0
211	20241021	173700	755647732	1580	1580	1580	1580	0
212	20241021	173600	755647732	1580	1580	1580	1580	18565
213	20241021	173500	755647732	1580	1580	1580	1580	0
214	20241021	173400	755647732	1580	1580	1580	1580	0
215	20241021	173300	755647732	1580	1580	1580	1580	0
216	20241021	173200	755647732	1580	1580	1580	1580	0
217	20241021	173100	755647732	1580	1580	1580	1580	0
218	20241021	173000	755647732	1580	1580	1580	1580	0
219	20241021	172900	755647732	1580	1580	1580	1580	0
220	20241021	172800	755647732	1580	1580	1580	1580	0
221	20241021	172700	755647732	1580	1580	1580	1580	0
222	20241021	172600	755647732	1580	1580	1580	1580	0
223	20241021	172500	755647732	1580	1580	1580	1580	0
224	20241021	172400	755647732	1580	1580	1580	1580	0
225	20241021	172300	755647732	1580	1580	1580	1580	0
226	20241021	172200	755647732	1580	1580	1580	1580	0
227	20241021	172100	755647732	1580	1580	1580	1580	0
228	20241021	172000	755647732	1580	1580	1580	1580	0
229	20241021	171900	755647732	1580	1580	1580	1580	0
230	20241021	171800	755647732	1580	1580	1580	1580	0
231	20241021	171700	755647732	1580	1580	1580	1580	0
232	20241021	171600	755647732	1580	1580	1580	1580	0
233	20241021	171500	755647732	1580	1580	1580	1580	0
234	20241021	171400	755647732	1580	1580	1580	1580	0
235	20241021	171300	755647732	1580	1580	1580	1580	0
236	20241021	171200	755647732	1580	1580	1580	1580	0
237	20241021	171100	755647732	1580	1580	1580	1580	0
238	20241021	171000	755647732	1580	1580	1580	1580	0
239	20241021	170900	755647732	1580	1580	1580	1580	0
240	20241021	170800	755647732	1580	1580	1580	1580	0
241	20241021	170700	755647732	1580	1580	1580	1580	0
242	20241021	170600	755647732	1580	1580	1580	1580	18565
243	20241021	170500	755647732	1580	1580	1580	1580	0
244	20241021	170400	755647732	1580	1580	1580	1580	0
245	20241021	170300	755647732	1580	1580	1580	1580	0
246	20241021	170200	755647732	1580	1580	1580	1580	0
247	20241021	170100	755647732	1580	1580	1580	1580	0
248	20241021	170000	755647732	1580	1580	1580	1580	0
249	20241021	165900	755647732	1580	1580	1580	1580	0
250	20241021	165800	755647732	1580	1580	1580	1580	0
251	20241021	165700	755647732	1580	1580	1580	1580	0
252	20241021	165600	755647732	1580	1580	1580	1580	0
253	20241021	165500	755647732	1580	1580	1580	1580	0
254	20241021	165400	755647732	1580	1580	1580	1580	0
255	20241021	165300	755647732	1580	1580	1580	1580	0
256	20241021	165200	755647732	1580	1580	1580	1580	0
257	20241021	165100	755647732	1580	1580	1580	1580	0
258	20241021	165000	755647732	1580	1580	1580	1580	0
259	20241021	164900	755647732	1580	1580	1580	1580	0
260	20241021	164800	755647732	1580	1580	1580	1580	0
261	20241021	164700	755647732	1580	1580	1580	1580	0
262	20241021	164600	755647732	1580	1580	1580	1580	0
263	20241021	164500	755647732	1580	1580	1580	1580	0
264	20241021	164400	755647732	1580	1580	1580	1580	0
265	20241021	164300	755647732	1580	1580	1580	1580	0
266	20241021	164200	755647732	1580	1580	1580	1580	0
267	20241021	164100	755647732	1580	1580	1580	1580	0
268	20241021	164000	755647732	1580	1580	1580	1580	0
269	20241021	163900	755647732	1580	1580	1580	1580	0
270	20241021	163800	755647732	1580	1580	1580	1580	0
271	20241021	163700	755647732	1580	1580	1580	1580	0
272	20241021	163600	755647732	1580	1580	1580	1580	18565
273	20241021	163500	755647732	1580	1580	1580	1580	0
274	20241021	163400	755647732	1580	1580	1580	1580	0
275	20241021	163300	755647732	1580	1580	1580	1580	0
276	20241021	163200	755647732	1580	1580	1580	1580	0
277	20241021	163100	755647732	1580	1580	1580	1580	0
278	20241021	163000	755647732	1580	1580	1580	1580	0
279	20241021	162900	755647732	1580	1580	1580	1580	0
280	20241021	162800	755647732	1580	1580	1580	1580	0
281	20241021	162700	755647732	1580	1580	1580	1580	0
282	20241021	162600	755647732	1580	1580	1580	1580	0
283	20241021	162500	755647732	1580	1580	1580	1580	0
284	20241021	162400	755647732	1580	1580	1580	1580	0
285	20241021	162300	755647732	1580	1580	1580	1580	0
286	20241021	162200	755647732	1580	1580	1580	1580	0
287	20241021	162100	755647732	1580	1580	1580	1580	0
288	20241021	162000	755647732	1580	1580	1580	1580	0
289	20241021	161900	755647732	1580	1580	1580	1580	0
290	20241021	161800	755647732	1580	1580	1580	1580	0
291	20241021	161700	755647732	1580	1580	1580	1580	0
292	20241021	161600	755647732	1580	1580	1580	1580	0
293	20241021	161500	755647732	1580	1580	1580	1580	0
294	20241021	161400	755647732	1580	1580	1580	1580	0
295	20241021	161300	755647732	1580	1580	1580	1580	0
296	20241021	161200	755647732	1580	1580	1580	1580	0
297	20241021	161100	755647732	1580	1580	1580	1580	0
298	20241021	161000	755647732	1580	1580	1580	1580	0
299	20241021	160900	755647732	1580	1580	1580	1580	0
300	20241021	160800	755647732	1580	1580	1580	1580	0
301	20241021	160700	755647732	1580	1580	1580	1580	0
302	20241021	160600	755647732	1580	1580	1580	1580	18565
303	20241021	160500	755647732	1580	1580	1580	1580	0
304	20241021	160400	755647732	1580	1580	1580	1580	0
305	20241021	160300	755647732	1580	1580	1580	1580	0
306	20241021	160200	755647732	1580	1580	1580	1580	0
307	20241021	160100	755647732	1580	1580	1580	1580	0
308	20241021	160000	755647732	1580	1580	1580	1580	0
309	20241021	155900	755647732	1580	1580	1580	1580	0
310	20241021	155800	755647732	1580	1580	1580	1580	0
311	20241021	155700	755647732	1580	1580	1580	1580	0
312	20241021	155600	755647732	1580	1580	1580	1580	0
313	20241021	155500	755647732	1580	1580	1580	1580	0
314	20241021	155400	755647732	1580	1580	1580	1580	0
315	20241021	155300	755647732	1580	1580	1580	1580	0
316	20241021	155200	755647732	1580	1580	1580	1580	0
317	20241021	155100	755647732	1580	1580	1580	1580	0
318	20241021	155000	755647732	1580	1580	1580	1580	0
319	20241021	154900	755647732	1580	1580	1580	1580	0
320	20241021	154800	755647732	1580	1580	1580	1580	0
321	20241021	154700	755647732	1580	1580	1580	1580	0
322	20241021	154600	755647732	1580	1580	1580	1580	0
323	20241021	154500	755647732	1580	1580	1580	1580	0
324	20241021	154400	755647732	1580	1580	1580	1580	0
325	20241021	154300	755647732	1580	1580	1580	1580	0
326	20241021	154200	755647732	1580	1580	1580	1580	0
327	20241021	154100	755647732	1580	1580	1580	1580	0
328	20241021	154000	755647732	1580	1580	1580	1580	0
329	20241021	153900	755647732	1580	1580	1580	1580	0
330	20241021	153800	755647732	1580	1580	1580	1580	0
331	20241021	153700	755647732	1580	1580	1580	1580	0
332	20241021	153600	755647732	1580	1580	1580	1580	18565
333	20241021	153500	755647732	1580	1580	1580	1580	0
334	20241021	153400	755647732	1580	1580	1580	1580	0
335	20241021	153300	755647732	1580	1580	1580	1580	0
336	20241021	153200	755647732	1580	1580	1580	1580	0
337	20241021	153100	755647732	1580	1580	1580	1580	0
338	20241021	153000	755647732	1580	1580	1580	1580	18565
339	20241021	152900	726315032	1578	1578	1578	1578	0
340	20241021	152800	726315032	1578	1578	1578	1578	0
341	20241021	152700	726315032	1578	1578	1578	1578	0
342	20241021	152600	726315032	1578	1578	1578	1578	0
343	20241021	152500	726315032	1578	1578	1578	1578	0
344	20241021	152400	726315032	1578	1578	1578	1578	0
345	20241021	152300	726315032	1578	1578	1578	1578	0
346	20241021	152200	726315032	1578	1578	1578	1578	0
347	20241021	152100	726315032	1578	1578	1578	1578	0
348	20241021	152000	726315032	1578	1578	1578	1578	0
349	20241021	151900	726315032	1578	1567	1578	1566	8081
350	20241021	151800	713626512	1566	1565	1568	1565	4609
351	20241021	151700	706412682	1567	1567	1567	1565	16766
352	20241021	151600	680171980	1567	1567	1567	1565	911
353	20241021	151500	678745611	1563	1564	1567	1563	1669
354	20241021	151400	676136488	1568	1568	1568	1568	4
355	20241021	151300	676130216	1564	1565	1568	1564	465
356	20241021	151200	675402861	1568	1568	1568	1568	0
357	20241021	151100	675402861	1568	1568	1568	1568	105
358	20241021	151000	675238221	1569	1567	1569	1565	2755
359	20241021	150900	670926113	1569	1569	1569	1569	5
360	20241021	150800	670918268	1569	1569	1569	1569	0
361	20241021	150700	670918268	1569	1569	1569	1569	1
362	20241021	150600	670916699	1569	1569	1569	1569	20
363	20241021	150500	670885319	1569	1567	1569	1566	1534
364	20241021	150400	668482940	1569	1569	1569	1569	1
365	20241021	150300	668481371	1570	1570	1570	1570	0
366	20241021	150200	668481371	1570	1570	1570	1570	66
367	20241021	150100	668377751	1569	1569	1569	1569	400
368	20241021	150000	667750151	1570	1566	1570	1566	119
369	20241021	145900	667563790	1569	1566	1569	1566	558
370	20241021	145800	666689788	1566	1566	1566	1566	1915
371	20241021	145700	663690898	1569	1568	1569	1568	320
372	20241021	145600	663188873	1567	1567	1567	1567	201
373	20241021	145500	662873906	1568	1567	1569	1566	2565
374	20241021	145400	658856546	1569	1569	1569	1569	0
375	20241021	145300	658856546	1569	1569	1569	1566	10991
376	20241021	145200	641627713	1571	1571	1571	1571	1
377	20241021	145100	641626142	1570	1571	1571	1570	1818
378	20241021	145000	638771881	1570	1570	1570	1570	741
379	20241021	144900	637608511	1571	1571	1571	1570	1016
380	20241021	144800	636013289	1570	1571	1571	1570	307
381	20241021	144700	635531292	1571	1571	1571	1571	110
382	20241021	144600	635358482	1571	1571	1571	1570	58
383	20241021	144500	635267411	1571	1571	1571	1570	1878
384	20241021	144400	632318559	1571	1572	1572	1571	1034
385	20241021	144300	630694134	1572	1571	1572	1571	30
386	20241021	144200	630646977	1572	1571	1572	1571	803
387	20241021	144100	629385462	1572	1570	1572	1570	1137
388	20241021	144000	627599827	1571	1572	1572	1571	1028
389	20241021	143900	625984838	1571	1571	1571	1571	1
390	20241021	143800	625983267	1572	1572	1572	1572	100
391	20241021	143700	625826067	1572	1572	1574	1571	811
392	20241021	143600	624551730	1572	1572	1572	1572	1783
393	20241021	143500	621748854	1574	1574	1574	1574	22
394	20241021	143400	621714226	1574	1572	1574	1572	201
395	20241021	143300	621398252	1574	1574	1574	1574	0
396	20241021	143200	621398252	1574	1574	1574	1574	12
397	20241021	143100	621379364	1575	1575	1575	1575	0
398	20241021	143000	621379364	1575	1575	1575	1575	0
399	20241021	142900	621379364	1575	1572	1575	1572	51
400	20241021	142800	621299189	1571	1571	1571	1571	0
401	20241021	142700	621299189	1571	1572	1575	1571	275
402	20241021	142600	620867139	1574	1574	1574	1574	35
403	20241021	142500	620812049	1575	1575	1575	1575	0
404	20241021	142400	620812049	1575	1573	1575	1571	13231
405	20241021	142300	600022355	1575	1574	1575	1573	1623
406	20241021	142200	597467951	1575	1574	1575	1574	37
407	20241021	142100	597409712	1575	1574	1575	1574	49
408	20241021	142000	597332585	1575	1575	1576	1575	211
409	20241021	141900	597000259	1576	1576	1576	1576	0
410	20241021	141800	597000259	1576	1576	1576	1576	0
411	20241021	141700	597000259	1576	1576	1576	1576	385
412	20241021	141600	596393499	1576	1574	1576	1574	537
413	20241021	141500	595548161	1573	1576	1576	1573	237
414	20241021	141400	595175094	1576	1574	1576	1574	395
415	20241021	141300	594553360	1576	1576	1577	1576	601
416	20241021	141200	593606083	1576	1576	1576	1576	0
417	20241021	141100	593606083	1576	1576	1576	1576	1
418	20241021	141000	593604507	1575	1575	1575	1575	100
419	20241021	140900	593447007	1576	1576	1576	1576	0
420	20241021	140800	593447007	1576	1575	1576	1572	7238
421	20241021	140700	582059253	1576	1576	1576	1576	1570
422	20241021	140600	579584933	1577	1577	1577	1577	1
423	20241021	140500	579583356	1577	1577	1577	1577	500
424	20241021	140400	578794856	1577	1577	1577	1577	54
425	20241021	140300	578709698	1576	1579	1579	1576	3043
426	20241021	140200	573910752	1579	1579	1579	1579	1134
427	20241021	140100	572120166	1580	1580	1580	1580	0
428	20241021	140000	572120166	1580	1580	1580	1580	100
429	20241021	135900	571962166	1580	1579	1580	1579	101
430	20241021	135800	571802686	1579	1581	1581	1579	465
431	20241021	135700	571068296	1581	1580	1581	1580	943
432	20241021	135600	569578346	1580	1580	1580	1580	10
433	20241021	135500	569562546	1580	1580	1580	1580	0
434	20241021	135400	569562546	1580	1580	1580	1580	0
435	20241021	135300	569562546	1580	1579	1580	1579	363
436	20241021	135200	568989368	1580	1580	1580	1580	75
437	20241021	135100	568870868	1580	1580	1580	1580	575
438	20241021	135000	567962368	1582	1582	1582	1582	0
439	20241021	134900	567962368	1582	1582	1582	1582	0
440	20241021	134800	567962368	1582	1582	1582	1582	0
441	20241021	134700	567962368	1582	1582	1582	1582	2
442	20241021	134600	567959204	1578	1580	1580	1578	2279
443	20241021	134500	564360476	1580	1580	1580	1580	501
444	20241021	134400	563568896	1582	1582	1582	1582	644
445	20241021	134300	562550088	1580	1577	1580	1577	2222
446	20241021	134200	559045022	1580	1580	1580	1580	0
447	20241021	134100	559045022	1580	1580	1580	1580	0
448	20241021	134000	559045022	1580	1580	1580	1580	1800
449	20241021	133900	556201022	1580	1580	1580	1580	224
450	20241021	133800	555847102	1580	1580	1580	1580	1
451	20241021	133700	555845522	1577	1576	1577	1576	414
452	20241021	133600	555192647	1577	1577	1577	1577	51
453	20241021	133500	555112220	1577	1580	1580	1577	970
454	20241021	133400	553582527	1577	1577	1577	1577	96
455	20241021	133300	553431135	1580	1580	1580	1580	1
456	20241021	133200	553429555	1577	1577	1577	1577	0
457	20241021	133100	553429555	1577	1577	1577	1577	0
458	20241021	133000	553429555	1577	1577	1577	1577	0
459	20241021	132900	553429555	1577	1577	1577	1577	0
460	20241021	132800	553429555	1577	1576	1577	1576	51
461	20241021	132700	553349178	1577	1577	1577	1577	607
462	20241021	132600	552391939	1577	1577	1577	1577	0
463	20241021	132500	552391939	1577	1577	1577	1577	199
464	20241021	132400	552078116	1577	1577	1577	1577	405
465	20241021	132300	551439431	1577	1577	1577	1577	1
466	20241021	132200	551437854	1576	1578	1578	1576	1483
467	20241021	132100	549099293	1578	1578	1578	1578	0
468	20241021	132000	549099293	1578	1580	1580	1578	528
469	20241021	131900	548265453	1580	1581	1581	1580	58
470	20241021	131800	548173770	1581	1581	1581	1581	18
471	20241021	131700	548145312	1582	1581	1582	1581	1453
472	20241021	131600	545847119	1581	1581	1581	1581	34
473	20241021	131500	545793365	1581	1580	1581	1580	415
474	20241021	131400	545137465	1577	1577	1577	1577	0
475	20241021	131300	545137465	1577	1577	1577	1577	0
476	20241021	131200	545137465	1577	1577	1577	1577	0
477	20241021	131100	545137465	1577	1577	1577	1577	0
478	20241021	131000	545137465	1577	1577	1577	1577	1
479	20241021	130900	545135888	1580	1580	1580	1580	0
480	20241021	130800	545135888	1580	1578	1580	1578	631
481	20241021	130700	544139662	1580	1580	1580	1580	0
482	20241021	130600	544139662	1580	1580	1580	1580	1
483	20241021	130500	544138082	1575	1575	1575	1575	2
484	20241021	130400	544134932	1574	1574	1574	1574	0
485	20241021	130300	544134932	1574	1576	1576	1574	967
486	20241021	130200	542612167	1582	1577	1582	1577	903
487	20241021	130100	541185058	1577	1577	1577	1577	150
488	20241021	130000	540948508	1577	1577	1577	1577	2
489	20241021	125900	540945354	1576	1576	1576	1576	26
490	20241021	125800	540904378	1576	1576	1576	1575	384
491	20241021	125700	540299466	1576	1577	1577	1576	907
492	20241021	125600	538870018	1577	1576	1577	1576	112
493	20241021	125500	538693494	1577	1577	1577	1577	1
494	20241021	125400	538691917	1577	1577	1577	1577	300
495	20241021	125300	538218817	1577	1578	1578	1577	400
496	20241021	125200	537587865	1578	1578	1578	1578	30
497	20241021	125100	537540525	1578	1578	1578	1578	0
498	20241021	125000	537540525	1578	1578	1578	1578	59
499	20241021	124900	537447423	1578	1578	1578	1578	7
500	20241021	124800	537436377	1578	1578	1578	1578	923
501	20241021	124700	535979883	1578	1578	1578	1578	49
502	20241021	124600	535902561	1578	1578	1578	1578	2
503	20241021	124500	535899405	1582	1582	1582	1582	0
504	20241021	124400	535899405	1582	1580	1582	1578	3764
505	20241021	124300	529957057	1583	1583	1583	1583	0
506	20241021	124200	529957057	1583	1583	1583	1583	0
507	20241021	124100	529957057	1583	1583	1583	1583	318
508	20241021	124000	529453663	1583	1583	1583	1583	631
509	20241021	123900	528454790	1583	1583	1583	1583	0
510	20241021	123800	528454790	1583	1583	1583	1583	0
511	20241021	123700	528454790	1583	1583	1583	1583	0
512	20241021	123600	528454790	1583	1583	1583	1583	9
513	20241021	123500	528440543	1583	1583	1583	1583	0
514	20241021	123400	528440543	1583	1583	1583	1583	0
515	20241021	123300	528440543	1583	1581	1583	1581	500
516	20241021	123200	527649711	1581	1581	1581	1581	0
517	20241021	123100	527649711	1581	1581	1581	1581	0
518	20241021	123000	527649711	1581	1581	1581	1578	637
519	20241021	122900	526644516	1578	1577	1578	1577	1222
520	20241021	122800	524716539	1577	1577	1577	1577	0
521	20241021	122700	524716539	1577	1577	1577	1577	0
522	20241021	122600	524716539	1577	1577	1577	1577	0
523	20241021	122500	524716539	1577	1577	1577	1577	0
524	20241021	122400	524716539	1577	1577	1577	1577	0
525	20241021	122300	524716539	1577	1577	1577	1577	17
526	20241021	122200	524689730	1577	1577	1577	1577	868
527	20241021	122100	523320894	1578	1578	1578	1578	0
528	20241021	122000	523320894	1578	1578	1578	1578	1517
529	20241021	121900	520927068	1580	1583	1583	1580	27
530	20241021	121800	520884405	1578	1580	1580	1578	4453
531	20241021	121700	513852325	1581	1580	1581	1580	2664
532	20241021	121600	509642541	1581	1581	1581	1580	1666
533	20241021	121500	507010061	1581	1582	1582	1581	2952
534	20241021	121400	502341971	1582	1582	1582	1582	0
535	20241021	121300	502341971	1582	1582	1582	1582	1
536	20241021	121200	502340389	1582	1582	1582	1582	0
537	20241021	121100	502340389	1582	1582	1582	1582	0
538	20241021	121000	502340389	1582	1582	1582	1582	1
539	20241021	120900	502338807	1582	1582	1582	1582	403
540	20241021	120800	501701261	1583	1583	1583	1583	110
541	20241021	120700	501527131	1582	1582	1582	1582	0
542	20241021	120600	501527131	1582	1582	1582	1582	0
543	20241021	120500	501527131	1582	1582	1582	1582	1
544	20241021	120400	501525549	1582	1582	1582	1582	100
545	20241021	120300	501367349	1582	1582	1582	1582	1
546	20241021	120200	501365767	1587	1587	1587	1587	100
547	20241021	120100	501207067	1588	1588	1588	1588	100
548	20241021	120000	501048267	1589	1589	1589	1589	0
549	20241021	115900	501048267	1589	1589	1589	1589	21
550	20241021	115800	501014898	1589	1589	1589	1589	0
551	20241021	115700	501014898	1589	1589	1589	1589	0
552	20241021	115600	501014898	1589	1589	1589	1589	10
553	20241021	115500	500999008	1590	1590	1590	1590	0
554	20241021	115400	500999008	1590	1590	1590	1590	0
555	20241021	115300	500999008	1590	1590	1590	1590	0
556	20241021	115200	500999008	1590	1590	1590	1590	0
557	20241021	115100	500999008	1590	1590	1590	1590	0
558	20241021	115000	500999008	1590	1581	1590	1581	2
559	20241021	114900	500995837	1581	1581	1581	1581	0
560	20241021	114800	500995837	1581	1581	1581	1581	0
561	20241021	114700	500995837	1581	1581	1581	1581	71
562	20241021	114600	500883586	1581	1581	1581	1581	709
563	20241021	114500	499762657	1581	1581	1581	1581	173
564	20241021	114400	499489144	1581	1583	1583	1581	372
565	20241021	114300	498900837	1587	1587	1587	1587	0
566	20241021	114200	498900837	1587	1587	1587	1587	0
567	20241021	114100	498900837	1587	1587	1587	1587	65
568	20241021	114000	498797682	1587	1587	1587	1587	0
569	20241021	113900	498797682	1587	1587	1587	1587	1083
570	20241021	113800	497078961	1587	1587	1587	1587	0
571	20241021	113700	497078961	1587	1582	1587	1582	547
572	20241021	113600	496213557	1582	1583	1583	1582	1070
573	20241021	113500	494520566	1586	1586	1586	1586	0
574	20241021	113400	494520566	1586	1586	1586	1586	100
575	20241021	113300	494361966	1586	1586	1586	1586	277
576	20241021	113200	493922644	1586	1582	1586	1582	11
577	20241021	113100	493905202	1582	1582	1582	1582	585
578	20241021	113000	492979732	1582	1586	1586	1582	213
579	20241021	112900	492641922	1586	1586	1586	1586	0
580	20241021	112800	492641922	1586	1586	1586	1586	404
581	20241021	112700	492001178	1586	1582	1586	1582	524
582	20241021	112600	491172206	1586	1586	1586	1586	1
583	20241021	112500	491170620	1582	1582	1582	1582	0
584	20241021	112400	491170620	1582	1582	1582	1582	60
585	20241021	112300	491075700	1581	1581	1581	1581	0
586	20241021	112200	491075700	1581	1581	1581	1581	0
587	20241021	112100	491075700	1581	1581	1581	1581	0
588	20241021	112000	491075700	1581	1581	1581	1581	0
589	20241021	111900	491075700	1581	1581	1581	1581	0
590	20241021	111800	491075700	1581	1581	1581	1581	600
591	20241021	111700	490127100	1581	1581	1581	1581	0
592	20241021	111600	490127100	1581	1581	1581	1581	0
593	20241021	111500	490127100	1581	1581	1581	1581	367
594	20241021	111400	489546873	1581	1582	1582	1581	900
595	20241021	111300	488123264	1582	1583	1583	1582	1126
596	20241021	111200	486341117	1583	1583	1583	1583	0
597	20241021	111100	486341117	1583	1584	1584	1583	1154
598	20241021	111000	484513203	1584	1584	1585	1584	687
599	20241021	110900	483424980	1584	1584	1584	1584	158
600	20241021	110800	483174708	1584	1585	1585	1583	574
601	20241021	110700	482264994	1585	1585	1585	1585	315
602	20241021	110600	481765719	1584	1584	1584	1584	1471
603	20241021	110500	479435655	1585	1585	1585	1585	804
604	20241021	110400	478161315	1587	1588	1588	1587	3018
605	20241021	110300	473371387	1588	1588	1588	1588	0
606	20241021	110200	473371387	1588	1588	1588	1588	15
607	20241021	110100	473347567	1589	1589	1589	1589	0
608	20241021	110000	473347567	1589	1589	1589	1589	45
609	20241021	105900	473276062	1590	1590	1590	1590	610
610	20241021	105800	472306162	1590	1590	1590	1590	31
611	20241021	105700	472256872	1591	1591	1591	1591	100
612	20241021	105600	472097772	1591	1591	1591	1591	21
613	20241021	105500	472064361	1591	1594	1594	1591	106
614	20241021	105400	471895415	1592	1592	1592	1592	17
615	20241021	105300	471868351	1592	1593	1593	1592	549
616	20241021	105200	470994294	1592	1595	1595	1592	1647
617	20241021	105100	468370278	1595	1593	1595	1593	2183
618	20241021	105000	464892565	1592	1592	1592	1592	455
619	20241021	104900	464168205	1592	1592	1592	1592	0
620	20241021	104800	464168205	1592	1589	1592	1589	155
621	20241021	104700	463921746	1590	1590	1590	1590	0
622	20241021	104600	463921746	1590	1589	1590	1589	2810
623	20241021	104500	459456646	1590	1590	1590	1590	394
624	20241021	104400	458830186	1592	1592	1592	1592	1
625	20241021	104300	458828594	1593	1594	1594	1593	566
626	20241021	104200	457926946	1593	1593	1593	1593	681
627	20241021	104100	456842113	1588	1588	1592	1588	785
628	20241021	104000	455592525	1587	1587	1587	1587	85
629	20241021	103900	455457630	1587	1587	1587	1587	100
630	20241021	103800	455298930	1592	1592	1592	1592	48
631	20241021	103700	455222514	1592	1592	1592	1592	1904
632	20241021	103600	452191346	1592	1587	1592	1587	640
633	20241021	103500	451172516	1592	1590	1592	1590	628
634	20241021	103400	450173540	1592	1592	1592	1592	0
635	20241021	103300	450173540	1592	1592	1592	1592	0
636	20241021	103200	450173540	1592	1592	1592	1592	0
637	20241021	103100	450173540	1592	1592	1592	1592	13
638	20241021	103000	450152844	1587	1591	1592	1587	1507
639	20241021	102900	447756688	1592	1591	1592	1591	4
640	20241021	102800	447750323	1592	1590	1592	1590	3484
641	20241021	102700	442210441	1590	1590	1590	1590	0
642	20241021	102600	442210441	1590	1590	1590	1590	0
643	20241021	102500	442210441	1590	1590	1590	1590	20
644	20241021	102400	442178641	1590	1590	1590	1590	0
645	20241021	102300	442178641	1590	1590	1590	1590	10
646	20241021	102200	442162741	1589	1590	1590	1589	102
647	20241021	102100	442000661	1581	1581	1581	1581	388
648	20241021	102000	441387233	1581	1590	1590	1581	9
649	20241021	101900	441372995	1592	1592	1592	1592	1
650	20241021	101800	441371403	1592	1586	1592	1586	92
651	20241021	101700	441225485	1586	1579	1586	1578	2244
652	20241021	101600	437683942	1579	1584	1593	1579	5164
653	20241021	101500	429525577	1584	1584	1584	1584	0
654	20241021	101400	429525577	1584	1584	1584	1584	10
655	20241021	101300	429509737	1580	1581	1582	1580	20677
656	20241021	101200	396835833	1581	1582	1582	1581	2852
657	20241021	101100	392325323	1582	1583	1583	1582	1710
658	20241021	101000	389618887	1584	1583	1584	1583	174
659	20241021	100900	389343395	1583	1584	1584	1583	817
660	20241021	100800	388049339	1584	1582	1584	1582	4620
661	20241021	100700	380731265	1582	1582	1584	1582	37
662	20241021	100600	380672711	1584	1584	1584	1584	20
663	20241021	100500	380641031	1582	1582	1584	1582	1559
664	20241021	100400	378173401	1584	1582	1584	1582	1175
665	20241021	100300	376314391	1583	1583	1583	1583	240
666	20241021	100200	375934471	1583	1584	1584	1583	428
667	20241021	100100	375256797	1584	1583	1584	1583	3472
668	20241021	100000	369760515	1582	1583	1583	1582	3604
669	20241021	095900	364057588	1584	1584	1584	1584	160
670	20241021	095800	363804148	1584	1584	1584	1582	867
671	20241021	095700	362431834	1584	1584	1584	1583	4228
672	20241021	095600	355736047	1585	1589	1589	1585	10177
673	20241021	095500	339588403	1594	1589	1594	1589	3
674	20241021	095400	339583626	1589	1589	1589	1589	1002
675	20241021	095300	337991448	1595	1588	1595	1588	410
676	20241021	095200	337340298	1588	1589	1595	1588	273
677	20241021	095100	336906192	1590	1588	1590	1588	670
678	20241021	095000	335841274	1588	1588	1588	1588	220
679	20241021	094900	335491914	1590	1590	1594	1588	1903
680	20241021	094800	332468610	1590	1596	1596	1590	1320
681	20241021	094700	330368669	1595	1596	1596	1595	245
682	20241021	094600	329977889	1592	1596	1596	1592	167
683	20241021	094500	329712013	1596	1597	1597	1590	8669
684	20241021	094400	315903265	1597	1598	1598	1593	2285
685	20241021	094300	312252294	1599	1598	1599	1598	4596
686	20241021	094200	304904306	1598	1595	1599	1595	9566
687	20241021	094100	289624695	1595	1598	1598	1595	3512
688	20241021	094000	284022556	1598	1595	1598	1595	1688
689	20241021	093900	281328033	1595	1595	1595	1595	416
690	20241021	093800	280664513	1595	1595	1595	1595	213
691	20241021	093700	280324778	1595	1595	1595	1595	857
692	20241021	093600	278957863	1597	1595	1597	1595	101
693	20241021	093500	278796766	1597	1592	1598	1591	6352
694	20241021	093400	268681088	1598	1594	1599	1592	5907
695	20241021	093300	259252423	1591	1591	1591	1591	1020
696	20241021	093200	257629603	1591	1587	1591	1585	5011
697	20241021	093100	249685036	1591	1591	1591	1591	261
698	20241021	093000	249269785	1585	1591	1591	1585	102
699	20241021	092900	249108079	1591	1584	1591	1584	230
700	20241021	092800	248743689	1584	1584	1584	1584	0
701	20241021	092700	248743689	1584	1584	1584	1584	1
702	20241021	092600	248742105	1583	1584	1584	1583	558
703	20241021	092500	247858725	1583	1593	1593	1583	6139
704	20241021	092400	238137142	1593	1587	1594	1587	3162
705	20241021	092300	233107067	1587	1586	1587	1583	3286
706	20241021	092200	227896120	1586	1585	1586	1585	9084
707	20241021	092100	213497895	1586	1587	1587	1586	1782
708	20241021	092000	210670200	1589	1592	1592	1589	2465
709	20241021	091900	206752527	1594	1593	1595	1593	1888
710	20241021	091800	203743177	1595	1590	1597	1590	4305
711	20241021	091700	196869665	1590	1587	1598	1587	8340
712	20241021	091600	183549525	1598	1583	1598	1583	5860
713	20241021	091500	174227882	1583	1581	1583	1581	681
714	20241021	091400	173151073	1581	1581	1581	1581	20
715	20241021	091300	173119453	1576	1575	1576	1575	1100
716	20241021	091200	171385863	1569	1569	1569	1569	234
717	20241021	091100	171018717	1562	1565	1569	1560	8553
718	20241021	091000	157661361	1563	1570	1570	1563	8839
719	20241021	090900	143800499	1569	1572	1578	1569	9413
720	20241021	090800	129014918	1572	1574	1574	1572	2615
721	20241021	090700	124903639	1573	1580	1580	1572	7017
722	20241021	090600	113859836	1579	1590	1590	1579	3240
723	20241021	090500	108732924	1591	1582	1591	1581	2638
724	20241021	090400	104560817	1584	1594	1594	1582	1204
725	20241021	090300	102651654	1594	1571	1594	1568	15910
726	20241021	090200	77566998	1576	1577	1577	1571	3435
727	20241021	090100	72162528	1577	1589	1589	1574	11341
728	20241021	090000	54250357	1591	1595	1607	1582	34021