KissMeData/023790/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190800	4714836	1288	1288	1288	1288	78
3	20241021	190700	4714836	1288	1288	1288	1288	0
4	20241021	190600	4714836	1288	1288	1288	1288	0
5	20241021	190500	4714836	1288	1288	1288	1288	0
6	20241021	190400	4714836	1288	1288	1288	1288	0
7	20241021	190300	4714836	1288	1288	1288	1288	0
8	20241021	190200	4714836	1288	1288	1288	1288	0
9	20241021	190100	4714836	1288	1288	1288	1288	0
10	20241021	190000	4714836	1288	1288	1288	1288	0
11	20241021	185900	4714836	1288	1288	1288	1288	0
12	20241021	185800	4714836	1288	1288	1288	1288	0
13	20241021	185700	4714836	1288	1288	1288	1288	0
14	20241021	185600	4714836	1288	1288	1288	1288	0
15	20241021	185500	4714836	1288	1288	1288	1288	0
16	20241021	185400	4714836	1288	1288	1288	1288	0
17	20241021	185300	4714836	1288	1288	1288	1288	0
18	20241021	185200	4714836	1288	1288	1288	1288	0
19	20241021	185100	4714836	1288	1288	1288	1288	0
20	20241021	185000	4714836	1288	1288	1288	1288	0
21	20241021	184900	4714836	1288	1288	1288	1288	0
22	20241021	184800	4714836	1288	1288	1288	1288	0
23	20241021	184700	4714836	1288	1288	1288	1288	0
24	20241021	184600	4714836	1288	1288	1288	1288	0
25	20241021	184500	4714836	1288	1288	1288	1288	0
26	20241021	184400	4714836	1288	1288	1288	1288	0
27	20241021	184300	4714836	1288	1288	1288	1288	0
28	20241021	184200	4714836	1288	1288	1288	1288	0
29	20241021	184100	4714836	1288	1288	1288	1288	0
30	20241021	184000	4714836	1288	1288	1288	1288	0
31	20241021	183900	4714836	1288	1288	1288	1288	0
32	20241021	183800	4714836	1288	1288	1288	1288	78
33	20241021	183700	4714836	1288	1288	1288	1288	0
34	20241021	183600	4714836	1288	1288	1288	1288	0
35	20241021	183500	4714836	1288	1288	1288	1288	0
36	20241021	183400	4714836	1288	1288	1288	1288	0
37	20241021	183300	4714836	1288	1288	1288	1288	0
38	20241021	183200	4714836	1288	1288	1288	1288	0
39	20241021	183100	4714836	1288	1288	1288	1288	0
40	20241021	183000	4714836	1288	1288	1288	1288	0
41	20241021	182900	4714836	1288	1288	1288	1288	0
42	20241021	182800	4714836	1288	1288	1288	1288	0
43	20241021	182700	4714836	1288	1288	1288	1288	0
44	20241021	182600	4714836	1288	1288	1288	1288	0
45	20241021	182500	4714836	1288	1288	1288	1288	0
46	20241021	182400	4714836	1288	1288	1288	1288	0
47	20241021	182300	4714836	1288	1288	1288	1288	0
48	20241021	182200	4714836	1288	1288	1288	1288	0
49	20241021	182100	4714836	1288	1288	1288	1288	0
50	20241021	182000	4714836	1288	1288	1288	1288	0
51	20241021	181900	4714836	1288	1288	1288	1288	0
52	20241021	181800	4714836	1288	1288	1288	1288	0
53	20241021	181700	4714836	1288	1288	1288	1288	0
54	20241021	181600	4714836	1288	1288	1288	1288	0
55	20241021	181500	4714836	1288	1288	1288	1288	0
56	20241021	181400	4714836	1288	1288	1288	1288	0
57	20241021	181300	4714836	1288	1288	1288	1288	0
58	20241021	181200	4714836	1288	1288	1288	1288	0
59	20241021	181100	4714836	1288	1288	1288	1288	0
60	20241021	181000	4714836	1288	1288	1288	1288	0
61	20241021	180900	4714836	1288	1288	1288	1288	0
62	20241021	180800	4714836	1288	1288	1288	1288	78
63	20241021	180700	4714836	1288	1288	1288	1288	0
64	20241021	180600	4714836	1288	1288	1288	1288	0
65	20241021	180500	4714836	1288	1288	1288	1288	0
66	20241021	180400	4714836	1288	1288	1288	1288	0
67	20241021	180300	4714836	1288	1288	1288	1288	0
68	20241021	180200	4714836	1288	1288	1288	1288	0
69	20241021	180100	4714836	1288	1288	1288	1288	0
70	20241021	180000	4714836	1288	1288	1288	1288	0
71	20241021	175900	4714836	1288	1288	1288	1288	0
72	20241021	175800	4714836	1288	1288	1288	1288	0
73	20241021	175700	4714836	1288	1288	1288	1288	0
74	20241021	175600	4714836	1288	1288	1288	1288	0
75	20241021	175500	4714836	1288	1288	1288	1288	0
76	20241021	175400	4714836	1288	1288	1288	1288	0
77	20241021	175300	4714836	1288	1288	1288	1288	0
78	20241021	175200	4714836	1288	1288	1288	1288	0
79	20241021	175100	4714836	1288	1288	1288	1288	0
80	20241021	175000	4714836	1288	1288	1288	1288	0
81	20241021	174900	4714836	1288	1288	1288	1288	0
82	20241021	174800	4714836	1288	1288	1288	1288	0
83	20241021	174700	4714836	1288	1288	1288	1288	0
84	20241021	174600	4714836	1288	1288	1288	1288	0
85	20241021	174500	4714836	1288	1288	1288	1288	0
86	20241021	174400	4714836	1288	1288	1288	1288	0
87	20241021	174300	4714836	1288	1288	1288	1288	0
88	20241021	174200	4714836	1288	1288	1288	1288	0
89	20241021	174100	4714836	1288	1288	1288	1288	0
90	20241021	174000	4714836	1288	1288	1288	1288	0
91	20241021	173900	4714836	1288	1288	1288	1288	0
92	20241021	173800	4714836	1288	1288	1288	1288	78
93	20241021	173700	4714836	1288	1288	1288	1288	0
94	20241021	173600	4714836	1288	1288	1288	1288	0
95	20241021	173500	4714836	1288	1288	1288	1288	0
96	20241021	173400	4714836	1288	1288	1288	1288	0
97	20241021	173300	4714836	1288	1288	1288	1288	0
98	20241021	173200	4714836	1288	1288	1288	1288	0
99	20241021	173100	4714836	1288	1288	1288	1288	0
100	20241021	173000	4714836	1288	1288	1288	1288	0
101	20241021	172900	4714836	1288	1288	1288	1288	0
102	20241021	172800	4714836	1288	1288	1288	1288	0
103	20241021	172700	4714836	1288	1288	1288	1288	0
104	20241021	172600	4714836	1288	1288	1288	1288	0
105	20241021	172500	4714836	1288	1288	1288	1288	0
106	20241021	172400	4714836	1288	1288	1288	1288	0
107	20241021	172300	4714836	1288	1288	1288	1288	0
108	20241021	172200	4714836	1288	1288	1288	1288	0
109	20241021	172100	4714836	1288	1288	1288	1288	0
110	20241021	172000	4714836	1288	1288	1288	1288	0
111	20241021	171900	4714836	1288	1288	1288	1288	0
112	20241021	171800	4714836	1288	1288	1288	1288	0
113	20241021	171700	4714836	1288	1288	1288	1288	0
114	20241021	171600	4714836	1288	1288	1288	1288	0
115	20241021	171500	4714836	1288	1288	1288	1288	0
116	20241021	171400	4714836	1288	1288	1288	1288	0
117	20241021	171300	4714836	1288	1288	1288	1288	0
118	20241021	171200	4714836	1288	1288	1288	1288	0
119	20241021	171100	4714836	1288	1288	1288	1288	0
120	20241021	171000	4714836	1288	1288	1288	1288	0
121	20241021	170900	4714836	1288	1288	1288	1288	0
122	20241021	170800	4714836	1288	1288	1288	1288	78
123	20241021	170700	4714836	1288	1288	1288	1288	0
124	20241021	170600	4714836	1288	1288	1288	1288	0
125	20241021	170500	4714836	1288	1288	1288	1288	0
126	20241021	170400	4714836	1288	1288	1288	1288	0
127	20241021	170300	4714836	1288	1288	1288	1288	0
128	20241021	170200	4714836	1288	1288	1288	1288	0
129	20241021	170100	4714836	1288	1288	1288	1288	0
130	20241021	170000	4714836	1288	1288	1288	1288	0
131	20241021	165900	4714836	1288	1288	1288	1288	0
132	20241021	165800	4714836	1288	1288	1288	1288	0
133	20241021	165700	4714836	1288	1288	1288	1288	0
134	20241021	165600	4714836	1288	1288	1288	1288	0
135	20241021	165500	4714836	1288	1288	1288	1288	0
136	20241021	165400	4714836	1288	1288	1288	1288	0
137	20241021	165300	4714836	1288	1288	1288	1288	0
138	20241021	165200	4714836	1288	1288	1288	1288	0
139	20241021	165100	4714836	1288	1288	1288	1288	0
140	20241021	165000	4714836	1288	1288	1288	1288	0
141	20241021	164900	4714836	1288	1288	1288	1288	0
142	20241021	164800	4714836	1288	1288	1288	1288	0
143	20241021	164700	4714836	1288	1288	1288	1288	0
144	20241021	164600	4714836	1288	1288	1288	1288	0
145	20241021	164500	4714836	1288	1288	1288	1288	0
146	20241021	164400	4714836	1288	1288	1288	1288	0
147	20241021	164300	4714836	1288	1288	1288	1288	0
148	20241021	164200	4714836	1288	1288	1288	1288	0
149	20241021	164100	4714836	1288	1288	1288	1288	0
150	20241021	164000	4714836	1288	1288	1288	1288	0
151	20241021	163900	4714836	1288	1288	1288	1288	0
152	20241021	163800	4714836	1288	1288	1288	1288	78
153	20241021	163700	4714836	1288	1288	1288	1288	0
154	20241021	163600	4714836	1288	1288	1288	1288	0
155	20241021	163500	4714836	1288	1288	1288	1288	0
156	20241021	163400	4714836	1288	1288	1288	1288	0
157	20241021	163300	4714836	1288	1288	1288	1288	0
158	20241021	163200	4714836	1288	1288	1288	1288	0
159	20241021	163100	4714836	1288	1288	1288	1288	0
160	20241021	163000	4714836	1288	1288	1288	1288	0
161	20241021	162900	4714836	1288	1288	1288	1288	0
162	20241021	162800	4714836	1288	1288	1288	1288	0
163	20241021	162700	4714836	1288	1288	1288	1288	0
164	20241021	162600	4714836	1288	1288	1288	1288	0
165	20241021	162500	4714836	1288	1288	1288	1288	0
166	20241021	162400	4714836	1288	1288	1288	1288	0
167	20241021	162300	4714836	1288	1288	1288	1288	0
168	20241021	162200	4714836	1288	1288	1288	1288	0
169	20241021	162100	4714836	1288	1288	1288	1288	0
170	20241021	162000	4714836	1288	1288	1288	1288	0
171	20241021	161900	4714836	1288	1288	1288	1288	0
172	20241021	161800	4714836	1288	1288	1288	1288	0
173	20241021	161700	4714836	1288	1288	1288	1288	0
174	20241021	161600	4714836	1288	1288	1288	1288	0
175	20241021	161500	4714836	1288	1288	1288	1288	0
176	20241021	161400	4714836	1288	1288	1288	1288	0
177	20241021	161300	4714836	1288	1288	1288	1288	0
178	20241021	161200	4714836	1288	1288	1288	1288	0
179	20241021	161100	4714836	1288	1288	1288	1288	0
180	20241021	161000	4714836	1288	1288	1288	1288	0
181	20241021	160900	4714836	1288	1288	1288	1288	0
182	20241021	160800	4714836	1288	1288	1288	1288	78
183	20241021	160700	4714836	1288	1288	1288	1288	0
184	20241021	160600	4714836	1288	1288	1288	1288	0
185	20241021	160500	4714836	1288	1288	1288	1288	0
186	20241021	160400	4714836	1288	1288	1288	1288	0
187	20241021	160300	4714836	1288	1288	1288	1288	0
188	20241021	160200	4714836	1288	1288	1288	1288	0
189	20241021	160100	4714836	1288	1288	1288	1288	0
190	20241021	160000	4714836	1288	1288	1288	1288	0
191	20241021	155900	4714836	1288	1288	1288	1288	0
192	20241021	155800	4714836	1288	1288	1288	1288	0
193	20241021	155700	4714836	1288	1288	1288	1288	0
194	20241021	155600	4714836	1288	1288	1288	1288	0
195	20241021	155500	4714836	1288	1288	1288	1288	0
196	20241021	155400	4714836	1288	1288	1288	1288	0
197	20241021	155300	4714836	1288	1288	1288	1288	0
198	20241021	155200	4714836	1288	1288	1288	1288	0
199	20241021	155100	4714836	1288	1288	1288	1288	0
200	20241021	155000	4714836	1288	1288	1288	1288	0
201	20241021	154900	4714836	1288	1288	1288	1288	0
202	20241021	154800	4714836	1288	1288	1288	1288	0
203	20241021	154700	4714836	1288	1288	1288	1288	0
204	20241021	154600	4714836	1288	1288	1288	1288	0
205	20241021	154500	4714836	1288	1288	1288	1288	0
206	20241021	154400	4714836	1288	1288	1288	1288	0
207	20241021	154300	4714836	1288	1288	1288	1288	0
208	20241021	154200	4714836	1288	1288	1288	1288	0
209	20241021	154100	4714836	1288	1288	1288	1288	0
210	20241021	154000	4714836	1288	1288	1288	1288	0
211	20241021	153900	4714836	1288	1288	1288	1288	0
212	20241021	153800	4714836	1288	1288	1288	1288	78
213	20241021	153700	4714836	1288	1288	1288	1288	0
214	20241021	153600	4714836	1288	1288	1288	1288	0
215	20241021	153500	4714836	1288	1288	1288	1288	0
216	20241021	153400	4714836	1288	1288	1288	1288	0
217	20241021	153300	4714836	1288	1288	1288	1288	0
218	20241021	153200	4714836	1288	1288	1288	1288	0
219	20241021	153100	4714836	1288	1288	1288	1288	0
220	20241021	153000	4714836	1288	1288	1288	1288	78
221	20241021	152900	4614372	1297	1297	1297	1297	0
222	20241021	152800	4614372	1297	1297	1297	1297	0
223	20241021	152700	4614372	1297	1297	1297	1297	0
224	20241021	152600	4614372	1297	1297	1297	1297	0
225	20241021	152500	4614372	1297	1297	1297	1297	0
226	20241021	152400	4614372	1297	1297	1297	1297	0
227	20241021	152300	4614372	1297	1297	1297	1297	0
228	20241021	152200	4614372	1297	1297	1297	1297	0
229	20241021	152100	4614372	1297	1297	1297	1297	0
230	20241021	152000	4614372	1297	1297	1297	1297	0
231	20241021	151900	4614372	1297	1297	1297	1297	0
232	20241021	151800	4614372	1297	1297	1297	1297	0
233	20241021	151700	4614372	1297	1297	1297	1297	12
234	20241021	151600	4598808	1297	1297	1297	1297	3
235	20241021	151500	4594917	1297	1296	1297	1296	16
236	20241021	151400	4574173	1295	1295	1295	1295	1
237	20241021	151300	4572878	1293	1293	1293	1293	10
238	20241021	151200	4559948	1293	1293	1293	1293	10
239	20241021	151100	4547018	1292	1292	1292	1292	0
240	20241021	151000	4547018	1292	1292	1292	1292	0
241	20241021	150900	4547018	1292	1292	1292	1292	0
242	20241021	150800	4547018	1292	1292	1292	1292	0
243	20241021	150700	4547018	1292	1292	1292	1292	0
244	20241021	150600	4547018	1292	1292	1292	1292	0
245	20241021	150500	4547018	1292	1292	1292	1292	0
246	20241021	150400	4547018	1292	1292	1292	1292	0
247	20241021	150300	4547018	1292	1292	1292	1292	0
248	20241021	150200	4547018	1292	1292	1292	1292	0
249	20241021	150100	4547018	1292	1292	1292	1292	0
250	20241021	150000	4547018	1292	1292	1292	1292	0
251	20241021	145900	4547018	1292	1292	1292	1292	0
252	20241021	145800	4547018	1292	1292	1292	1292	0
253	20241021	145700	4547018	1292	1292	1292	1292	0
254	20241021	145600	4547018	1292	1292	1292	1292	0
255	20241021	145500	4547018	1292	1290	1292	1290	2
256	20241021	145400	4544436	1293	1293	1293	1293	0
257	20241021	145300	4544436	1293	1293	1293	1293	0
258	20241021	145200	4544436	1293	1293	1293	1293	0
259	20241021	145100	4544436	1293	1293	1293	1293	0
260	20241021	145000	4544436	1293	1293	1293	1293	0
261	20241021	144900	4544436	1293	1293	1293	1293	0
262	20241021	144800	4544436	1293	1293	1293	1293	0
263	20241021	144700	4544436	1293	1293	1293	1293	0
264	20241021	144600	4544436	1293	1293	1293	1293	0
265	20241021	144500	4544436	1293	1293	1293	1293	0
266	20241021	144400	4544436	1293	1293	1293	1293	0
267	20241021	144300	4544436	1293	1293	1293	1293	0
268	20241021	144200	4544436	1293	1293	1293	1293	0
269	20241021	144100	4544436	1293	1293	1293	1293	0
270	20241021	144000	4544436	1293	1293	1293	1293	0
271	20241021	143900	4544436	1293	1293	1293	1293	0
272	20241021	143800	4544436	1293	1293	1293	1293	0
273	20241021	143700	4544436	1293	1293	1293	1293	0
274	20241021	143600	4544436	1293	1293	1293	1293	0
275	20241021	143500	4544436	1293	1293	1293	1293	0
276	20241021	143400	4544436	1293	1293	1293	1293	0
277	20241021	143300	4544436	1293	1293	1293	1293	0
278	20241021	143200	4544436	1293	1293	1293	1293	0
279	20241021	143100	4544436	1293	1293	1293	1293	0
280	20241021	143000	4544436	1293	1293	1293	1293	0
281	20241021	142900	4544436	1293	1293	1293	1293	0
282	20241021	142800	4544436	1293	1293	1293	1293	0
283	20241021	142700	4544436	1293	1293	1293	1293	0
284	20241021	142600	4544436	1293	1293	1293	1293	0
285	20241021	142500	4544436	1293	1293	1293	1293	0
286	20241021	142400	4544436	1293	1293	1293	1293	0
287	20241021	142300	4544436	1293	1293	1293	1293	0
288	20241021	142200	4544436	1293	1293	1293	1293	0
289	20241021	142100	4544436	1293	1293	1293	1293	0
290	20241021	142000	4544436	1293	1293	1293	1293	0
291	20241021	141900	4544436	1293	1293	1293	1293	0
292	20241021	141800	4544436	1293	1293	1293	1293	0
293	20241021	141700	4544436	1293	1293	1293	1293	0
294	20241021	141600	4544436	1293	1293	1293	1293	0
295	20241021	141500	4544436	1293	1293	1293	1293	0
296	20241021	141400	4544436	1293	1293	1293	1293	0
297	20241021	141300	4544436	1293	1293	1293	1293	0
298	20241021	141200	4544436	1293	1293	1293	1293	0
299	20241021	141100	4544436	1293	1293	1293	1293	0
300	20241021	141000	4544436	1293	1293	1293	1293	0
301	20241021	140900	4544436	1293	1293	1293	1293	0
302	20241021	140800	4544436	1293	1293	1293	1293	0
303	20241021	140700	4544436	1293	1293	1293	1293	0
304	20241021	140600	4544436	1293	1293	1293	1293	0
305	20241021	140500	4544436	1293	1293	1293	1293	0
306	20241021	140400	4544436	1293	1293	1293	1293	0
307	20241021	140300	4544436	1293	1293	1293	1293	0
308	20241021	140200	4544436	1293	1293	1293	1293	0
309	20241021	140100	4544436	1293	1293	1293	1293	0
310	20241021	140000	4544436	1293	1293	1293	1293	0
311	20241021	135900	4544436	1293	1293	1293	1293	0
312	20241021	135800	4544436	1293	1293	1293	1293	0
313	20241021	135700	4544436	1293	1293	1293	1293	0
314	20241021	135600	4544436	1293	1293	1293	1293	0
315	20241021	135500	4544436	1293	1293	1293	1293	0
316	20241021	135400	4544436	1293	1293	1293	1293	0
317	20241021	135300	4544436	1293	1293	1293	1293	0
318	20241021	135200	4544436	1293	1293	1293	1293	0
319	20241021	135100	4544436	1293	1293	1293	1293	0
320	20241021	135000	4544436	1293	1293	1293	1293	0
321	20241021	134900	4544436	1293	1293	1293	1293	0
322	20241021	134800	4544436	1293	1293	1293	1293	0
323	20241021	134700	4544436	1293	1293	1293	1293	0
324	20241021	134600	4544436	1293	1293	1293	1293	0
325	20241021	134500	4544436	1293	1293	1293	1293	0
326	20241021	134400	4544436	1293	1293	1293	1293	0
327	20241021	134300	4544436	1293	1293	1293	1293	0
328	20241021	134200	4544436	1293	1293	1293	1293	0
329	20241021	134100	4544436	1293	1293	1293	1293	0
330	20241021	134000	4544436	1293	1293	1293	1293	0
331	20241021	133900	4544436	1293	1293	1293	1293	0
332	20241021	133800	4544436	1293	1293	1293	1293	0
333	20241021	133700	4544436	1293	1293	1293	1293	0
334	20241021	133600	4544436	1293	1293	1293	1293	0
335	20241021	133500	4544436	1293	1293	1293	1293	0
336	20241021	133400	4544436	1293	1293	1293	1293	0
337	20241021	133300	4544436	1293	1293	1293	1293	0
338	20241021	133200	4544436	1293	1293	1293	1293	0
339	20241021	133100	4544436	1293	1293	1293	1293	0
340	20241021	133000	4544436	1293	1293	1293	1293	0
341	20241021	132900	4544436	1293	1293	1293	1293	0
342	20241021	132800	4544436	1293	1293	1293	1293	0
343	20241021	132700	4544436	1293	1293	1293	1293	0
344	20241021	132600	4544436	1293	1293	1293	1293	0
345	20241021	132500	4544436	1293	1293	1293	1293	0
346	20241021	132400	4544436	1293	1293	1293	1293	0
347	20241021	132300	4544436	1293	1293	1293	1293	0
348	20241021	132200	4544436	1293	1293	1293	1293	0
349	20241021	132100	4544436	1293	1293	1293	1293	0
350	20241021	132000	4544436	1293	1293	1293	1293	0
351	20241021	131900	4544436	1293	1293	1293	1293	0
352	20241021	131800	4544436	1293	1293	1293	1293	0
353	20241021	131700	4544436	1293	1293	1293	1293	0
354	20241021	131600	4544436	1293	1293	1293	1293	0
355	20241021	131500	4544436	1293	1293	1293	1293	0
356	20241021	131400	4544436	1293	1293	1293	1293	0
357	20241021	131300	4544436	1293	1293	1293	1293	0
358	20241021	131200	4544436	1293	1293	1293	1293	0
359	20241021	131100	4544436	1293	1293	1293	1293	0
360	20241021	131000	4544436	1293	1293	1293	1293	0
361	20241021	130900	4544436	1293	1293	1293	1293	0
362	20241021	130800	4544436	1293	1293	1293	1293	0
363	20241021	130700	4544436	1293	1293	1293	1293	0
364	20241021	130600	4544436	1293	1293	1293	1293	0
365	20241021	130500	4544436	1293	1293	1293	1293	0
366	20241021	130400	4544436	1293	1293	1293	1293	0
367	20241021	130300	4544436	1293	1293	1293	1293	0
368	20241021	130200	4544436	1293	1293	1293	1293	0
369	20241021	130100	4544436	1293	1293	1293	1293	0
370	20241021	130000	4544436	1293	1293	1293	1293	0
371	20241021	125900	4544436	1293	1293	1293	1293	0
372	20241021	125800	4544436	1293	1293	1293	1293	0
373	20241021	125700	4544436	1293	1293	1293	1293	1
374	20241021	125600	4543143	1291	1291	1291	1291	1500
375	20241021	125500	2606643	1291	1291	1291	1291	0
376	20241021	125400	2606643	1291	1291	1291	1291	0
377	20241021	125300	2606643	1291	1291	1291	1291	0
378	20241021	125200	2606643	1291	1291	1291	1291	1
379	20241021	125100	2605352	1289	1289	1289	1289	0
380	20241021	125000	2605352	1289	1289	1289	1289	0
381	20241021	124900	2605352	1289	1289	1289	1289	0
382	20241021	124800	2605352	1289	1289	1289	1289	0
383	20241021	124700	2605352	1289	1289	1289	1289	0
384	20241021	124600	2605352	1289	1289	1289	1289	1
385	20241021	124500	2604063	1287	1287	1287	1287	0
386	20241021	124400	2604063	1287	1287	1287	1287	0
387	20241021	124300	2604063	1287	1287	1287	1287	0
388	20241021	124200	2604063	1287	1287	1287	1287	0
389	20241021	124100	2604063	1287	1287	1287	1287	0
390	20241021	124000	2604063	1287	1287	1287	1287	0
391	20241021	123900	2604063	1287	1287	1287	1287	0
392	20241021	123800	2604063	1287	1287	1287	1287	0
393	20241021	123700	2604063	1287	1287	1287	1287	0
394	20241021	123600	2604063	1287	1287	1287	1287	0
395	20241021	123500	2604063	1287	1287	1287	1287	0
396	20241021	123400	2604063	1287	1287	1287	1287	0
397	20241021	123300	2604063	1287	1287	1287	1287	0
398	20241021	123200	2604063	1287	1287	1287	1287	0
399	20241021	123100	2604063	1287	1287	1287	1287	0
400	20241021	123000	2604063	1287	1287	1287	1287	0
401	20241021	122900	2604063	1287	1287	1287	1287	0
402	20241021	122800	2604063	1287	1287	1287	1287	0
403	20241021	122700	2604063	1287	1287	1287	1287	0
404	20241021	122600	2604063	1287	1287	1287	1287	0
405	20241021	122500	2604063	1287	1287	1287	1287	0
406	20241021	122400	2604063	1287	1287	1287	1287	0
407	20241021	122300	2604063	1287	1287	1287	1287	2
408	20241021	122200	2601489	1287	1287	1287	1287	0
409	20241021	122100	2601489	1287	1287	1287	1287	0
410	20241021	122000	2601489	1287	1287	1287	1287	0
411	20241021	121900	2601489	1287	1287	1287	1287	0
412	20241021	121800	2601489	1287	1287	1287	1287	1
413	20241021	121700	2600202	1286	1286	1286	1286	0
414	20241021	121600	2600202	1286	1286	1286	1286	0
415	20241021	121500	2600202	1286	1286	1286	1286	0
416	20241021	121400	2600202	1286	1286	1286	1286	0
417	20241021	121300	2600202	1286	1286	1286	1286	0
418	20241021	121200	2600202	1286	1286	1286	1286	0
419	20241021	121100	2600202	1286	1286	1286	1286	0
420	20241021	121000	2600202	1286	1286	1286	1286	0
421	20241021	120900	2600202	1286	1286	1286	1286	0
422	20241021	120800	2600202	1286	1286	1286	1286	0
423	20241021	120700	2600202	1286	1286	1286	1286	3
424	20241021	120600	2596344	1286	1286	1286	1286	0
425	20241021	120500	2596344	1286	1286	1286	1286	0
426	20241021	120400	2596344	1286	1286	1286	1286	0
427	20241021	120300	2596344	1286	1286	1286	1286	0
428	20241021	120200	2596344	1286	1286	1286	1286	0
429	20241021	120100	2596344	1286	1286	1286	1286	0
430	20241021	120000	2596344	1286	1286	1286	1286	0
431	20241021	115900	2596344	1286	1286	1286	1286	0
432	20241021	115800	2596344	1286	1286	1286	1286	0
433	20241021	115700	2596344	1286	1286	1286	1286	0
434	20241021	115600	2596344	1286	1286	1286	1286	0
435	20241021	115500	2596344	1286	1286	1286	1286	0
436	20241021	115400	2596344	1286	1286	1286	1286	0
437	20241021	115300	2596344	1286	1286	1286	1286	0
438	20241021	115200	2596344	1286	1286	1286	1286	0
439	20241021	115100	2596344	1286	1286	1286	1286	0
440	20241021	115000	2596344	1286	1286	1286	1286	0
441	20241021	114900	2596344	1286	1286	1286	1286	0
442	20241021	114800	2596344	1286	1286	1286	1286	0
443	20241021	114700	2596344	1286	1286	1286	1286	0
444	20241021	114600	2596344	1286	1286	1286	1286	0
445	20241021	114500	2596344	1286	1286	1286	1286	0
446	20241021	114400	2596344	1286	1286	1286	1286	0
447	20241021	114300	2596344	1286	1286	1286	1286	0
448	20241021	114200	2596344	1286	1286	1286	1286	0
449	20241021	114100	2596344	1286	1286	1286	1286	0
450	20241021	114000	2596344	1286	1286	1286	1286	0
451	20241021	113900	2596344	1286	1286	1286	1286	0
452	20241021	113800	2596344	1286	1286	1286	1286	0
453	20241021	113700	2596344	1286	1286	1286	1286	0
454	20241021	113600	2596344	1286	1286	1286	1286	0
455	20241021	113500	2596344	1286	1286	1286	1286	0
456	20241021	113400	2596344	1286	1286	1286	1286	0
457	20241021	113300	2596344	1286	1286	1286	1286	0
458	20241021	113200	2596344	1286	1286	1286	1286	0
459	20241021	113100	2596344	1286	1286	1286	1286	0
460	20241021	113000	2596344	1286	1286	1286	1286	0
461	20241021	112900	2596344	1286	1286	1286	1286	0
462	20241021	112800	2596344	1286	1286	1286	1286	0
463	20241021	112700	2596344	1286	1286	1286	1286	7
464	20241021	112600	2587342	1286	1286	1286	1286	0
465	20241021	112500	2587342	1286	1286	1286	1286	0
466	20241021	112400	2587342	1286	1286	1286	1286	0
467	20241021	112300	2587342	1286	1286	1286	1286	0
468	20241021	112200	2587342	1286	1286	1286	1286	0
469	20241021	112100	2587342	1286	1286	1286	1286	0
470	20241021	112000	2587342	1286	1286	1286	1286	0
471	20241021	111900	2587342	1286	1286	1286	1286	0
472	20241021	111800	2587342	1286	1286	1286	1286	0
473	20241021	111700	2587342	1286	1286	1286	1286	0
474	20241021	111600	2587342	1286	1286	1286	1286	0
475	20241021	111500	2587342	1286	1286	1286	1286	0
476	20241021	111400	2587342	1286	1286	1286	1286	1
477	20241021	111300	2586056	1287	1287	1287	1287	0
478	20241021	111200	2586056	1287	1287	1287	1287	0
479	20241021	111100	2586056	1287	1287	1287	1287	0
480	20241021	111000	2586056	1287	1287	1287	1287	0
481	20241021	110900	2586056	1287	1283	1287	1283	5
482	20241021	110800	2579627	1281	1281	1281	1281	0
483	20241021	110700	2579627	1281	1281	1281	1281	0
484	20241021	110600	2579627	1281	1281	1281	1281	0
485	20241021	110500	2579627	1281	1281	1281	1281	0
486	20241021	110400	2579627	1281	1281	1281	1281	0
487	20241021	110300	2579627	1281	1281	1281	1281	0
488	20241021	110200	2579627	1281	1281	1281	1281	0
489	20241021	110100	2579627	1281	1281	1281	1281	0
490	20241021	110000	2579627	1281	1281	1281	1281	0
491	20241021	105900	2579627	1281	1281	1281	1281	0
492	20241021	105800	2579627	1281	1281	1281	1281	0
493	20241021	105700	2579627	1281	1281	1281	1281	0
494	20241021	105600	2579627	1281	1281	1281	1281	0
495	20241021	105500	2579627	1281	1281	1281	1281	0
496	20241021	105400	2579627	1281	1281	1281	1281	0
497	20241021	105300	2579627	1281	1281	1281	1281	0
498	20241021	105200	2579627	1281	1281	1281	1281	0
499	20241021	105100	2579627	1281	1281	1281	1281	0
500	20241021	105000	2579627	1281	1281	1281	1281	0
501	20241021	104900	2579627	1281	1281	1281	1281	0
502	20241021	104800	2579627	1281	1281	1281	1281	0
503	20241021	104700	2579627	1281	1281	1281	1281	0
504	20241021	104600	2579627	1281	1281	1281	1281	0
505	20241021	104500	2579627	1281	1281	1281	1281	0
506	20241021	104400	2579627	1281	1281	1281	1281	0
507	20241021	104300	2579627	1281	1281	1281	1281	0
508	20241021	104200	2579627	1281	1281	1281	1281	0
509	20241021	104100	2579627	1281	1279	1281	1279	2
510	20241021	104000	2577067	1277	1270	1277	1270	10
511	20241021	103900	2564316	1258	1258	1258	1258	0
512	20241021	103800	2564316	1258	1258	1258	1258	0
513	20241021	103700	2564316	1258	1258	1258	1258	0
514	20241021	103600	2564316	1258	1258	1258	1258	0
515	20241021	103500	2564316	1258	1258	1258	1258	0
516	20241021	103400	2564316	1258	1258	1258	1258	0
517	20241021	103300	2564316	1258	1258	1258	1258	0
518	20241021	103200	2564316	1258	1258	1258	1258	0
519	20241021	103100	2564316	1258	1258	1258	1258	0
520	20241021	103000	2564316	1258	1258	1258	1258	0
521	20241021	102900	2564316	1258	1258	1258	1258	0
522	20241021	102800	2564316	1258	1265	1265	1258	22
523	20241021	102700	2536589	1265	1265	1265	1265	2
524	20241021	102600	2534059	1271	1271	1271	1271	0
525	20241021	102500	2534059	1271	1271	1271	1271	0
526	20241021	102400	2534059	1271	1271	1271	1271	0
527	20241021	102300	2534059	1271	1271	1271	1271	0
528	20241021	102200	2534059	1271	1271	1271	1271	0
529	20241021	102100	2534059	1271	1271	1271	1271	0
530	20241021	102000	2534059	1271	1271	1271	1271	0
531	20241021	101900	2534059	1271	1271	1271	1271	0
532	20241021	101800	2534059	1271	1259	1271	1259	254
533	20241021	101700	2214261	1260	1265	1265	1260	103
534	20241021	101600	2084472	1267	1281	1281	1267	388
535	20241021	101500	1589564	1283	1295	1295	1283	2
536	20241021	101400	1586986	1283	1283	1283	1283	1
537	20241021	101300	1585703	1297	1297	1297	1297	0
538	20241021	101200	1585703	1297	1293	1297	1293	142
539	20241021	101100	1401575	1281	1283	1283	1281	2
540	20241021	101000	1399011	1285	1285	1285	1285	1
541	20241021	100900	1397726	1297	1287	1297	1287	7
542	20241021	100800	1388677	1275	1287	1287	1275	741
543	20241021	100700	442662	1275	1279	1279	1275	46
544	20241021	100600	384002	1281	1283	1283	1281	175
545	20241021	100500	159825	1285	1289	1289	1285	3
546	20241021	100400	155964	1291	1295	1295	1291	3
547	20241021	100300	152085	1299	1299	1299	1299	0
548	20241021	100200	152085	1299	1299	1299	1299	0
549	20241021	100100	152085	1299	1299	1299	1299	0
550	20241021	100000	152085	1299	1299	1299	1299	0
551	20241021	095900	152085	1299	1299	1299	1299	0
552	20241021	095800	152085	1299	1299	1299	1299	0
553	20241021	095700	152085	1299	1299	1299	1299	0
554	20241021	095600	152085	1299	1299	1299	1299	0
555	20241021	095500	152085	1299	1299	1299	1299	0
556	20241021	095400	152085	1299	1299	1299	1299	0
557	20241021	095300	152085	1299	1299	1299	1299	0
558	20241021	095200	152085	1299	1299	1299	1299	0
559	20241021	095100	152085	1299	1299	1299	1299	0
560	20241021	095000	152085	1299	1299	1299	1299	2
561	20241021	094900	149487	1299	1299	1299	1299	0
562	20241021	094800	149487	1299	1299	1299	1299	0
563	20241021	094700	149487	1299	1299	1299	1299	0
564	20241021	094600	149487	1299	1299	1299	1299	3
565	20241021	094500	145590	1299	1299	1299	1299	10
566	20241021	094400	132600	1300	1300	1300	1300	0
567	20241021	094300	132600	1300	1300	1300	1300	0
568	20241021	094200	132600	1300	1300	1300	1300	0
569	20241021	094100	132600	1300	1300	1300	1300	0
570	20241021	094000	132600	1300	1300	1300	1300	0
571	20241021	093900	132600	1300	1300	1300	1300	0
572	20241021	093800	132600	1300	1300	1300	1300	0
573	20241021	093700	132600	1300	1300	1300	1300	0
574	20241021	093600	132600	1300	1300	1300	1300	0
575	20241021	093500	132600	1300	1300	1300	1300	0
576	20241021	093400	132600	1300	1300	1300	1300	0
577	20241021	093300	132600	1300	1300	1300	1300	0
578	20241021	093200	132600	1300	1300	1300	1300	0
579	20241021	093100	132600	1300	1300	1300	1300	0
580	20241021	093000	132600	1300	1300	1300	1300	0
581	20241021	092900	132600	1300	1300	1300	1300	0
582	20241021	092800	132600	1300	1300	1300	1300	0
583	20241021	092700	132600	1300	1300	1300	1300	2
584	20241021	092600	130000	1300	1300	1300	1300	0
585	20241021	092500	130000	1300	1300	1300	1300	0
586	20241021	092400	130000	1300	1300	1300	1300	0
587	20241021	092300	130000	1300	1300	1300	1300	0
588	20241021	092200	130000	1300	1300	1300	1300	0
589	20241021	092100	130000	1300	1300	1300	1300	0
590	20241021	092000	130000	1300	1300	1300	1300	100
591	20241021	091900	0	1300	1300	1300	1300	0
592	20241021	091800	0	1300	1300	1300	1300	0
593	20241021	091700	0	1300	1300	1300	1300	0
594	20241021	091600	0	1300	1300	1300	1300	0
595	20241021	091500	0	1300	1300	1300	1300	0
596	20241021	091400	0	1300	1300	1300	1300	0
597	20241021	091300	0	1300	1300	1300	1300	0
598	20241021	091200	0	1300	1300	1300	1300	0
599	20241021	091100	0	1300	1300	1300	1300	0
600	20241021	091000	0	1300	1300	1300	1300	0
601	20241021	090900	0	1300	1300	1300	1300	0
602	20241021	090800	0	1300	1300	1300	1300	0
603	20241021	090700	0	1300	1300	1300	1300	0
604	20241021	090600	0	1300	1300	1300	1300	0
605	20241021	090500	0	1300	1300	1300	1300	0
606	20241021	090400	0	1300	1300	1300	1300	0
607	20241021	090300	0	1300	1300	1300	1300	0
608	20241021	090200	0	1300	1300	1300	1300	0
609	20241021	090100	0	1300	1300	1300	1300	0
610	20241021	090000	0	1300	1300	1300	1300	0