KissMeData/128540/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202200	49999945	1356	1356	1356	1356	483
3	20241021	202100	49999945	1356	1356	1356	1356	0
4	20241021	202000	49999945	1356	1356	1356	1356	0
5	20241021	201900	49999945	1356	1356	1356	1356	0
6	20241021	201800	49999945	1356	1356	1356	1356	0
7	20241021	201700	49999945	1356	1356	1356	1356	0
8	20241021	201600	49999945	1356	1356	1356	1356	0
9	20241021	201500	49999945	1356	1356	1356	1356	0
10	20241021	201400	49999945	1356	1356	1356	1356	0
11	20241021	201300	49999945	1356	1356	1356	1356	0
12	20241021	201200	49999945	1356	1356	1356	1356	0
13	20241021	201100	49999945	1356	1356	1356	1356	0
14	20241021	201000	49999945	1356	1356	1356	1356	0
15	20241021	200900	49999945	1356	1356	1356	1356	0
16	20241021	200800	49999945	1356	1356	1356	1356	0
17	20241021	200700	49999945	1356	1356	1356	1356	0
18	20241021	200600	49999945	1356	1356	1356	1356	0
19	20241021	200500	49999945	1356	1356	1356	1356	0
20	20241021	200400	49999945	1356	1356	1356	1356	0
21	20241021	200300	49999945	1356	1356	1356	1356	0
22	20241021	200200	49999945	1356	1356	1356	1356	0
23	20241021	200100	49999945	1356	1356	1356	1356	0
24	20241021	200000	49999945	1356	1356	1356	1356	0
25	20241021	195900	49999945	1356	1356	1356	1356	0
26	20241021	195800	49999945	1356	1356	1356	1356	0
27	20241021	195700	49999945	1356	1356	1356	1356	0
28	20241021	195600	49999945	1356	1356	1356	1356	0
29	20241021	195500	49999945	1356	1356	1356	1356	0
30	20241021	195400	49999945	1356	1356	1356	1356	0
31	20241021	195300	49999945	1356	1356	1356	1356	0
32	20241021	195200	49999945	1356	1356	1356	1356	483
33	20241021	195100	49999945	1356	1356	1356	1356	0
34	20241021	195000	49999945	1356	1356	1356	1356	0
35	20241021	194900	49999945	1356	1356	1356	1356	0
36	20241021	194800	49999945	1356	1356	1356	1356	0
37	20241021	194700	49999945	1356	1356	1356	1356	0
38	20241021	194600	49999945	1356	1356	1356	1356	0
39	20241021	194500	49999945	1356	1356	1356	1356	0
40	20241021	194400	49999945	1356	1356	1356	1356	0
41	20241021	194300	49999945	1356	1356	1356	1356	0
42	20241021	194200	49999945	1356	1356	1356	1356	0
43	20241021	194100	49999945	1356	1356	1356	1356	0
44	20241021	194000	49999945	1356	1356	1356	1356	0
45	20241021	193900	49999945	1356	1356	1356	1356	0
46	20241021	193800	49999945	1356	1356	1356	1356	0
47	20241021	193700	49999945	1356	1356	1356	1356	0
48	20241021	193600	49999945	1356	1356	1356	1356	0
49	20241021	193500	49999945	1356	1356	1356	1356	0
50	20241021	193400	49999945	1356	1356	1356	1356	0
51	20241021	193300	49999945	1356	1356	1356	1356	0
52	20241021	193200	49999945	1356	1356	1356	1356	0
53	20241021	193100	49999945	1356	1356	1356	1356	0
54	20241021	193000	49999945	1356	1356	1356	1356	0
55	20241021	192900	49999945	1356	1356	1356	1356	0
56	20241021	192800	49999945	1356	1356	1356	1356	0
57	20241021	192700	49999945	1356	1356	1356	1356	0
58	20241021	192600	49999945	1356	1356	1356	1356	0
59	20241021	192500	49999945	1356	1356	1356	1356	0
60	20241021	192400	49999945	1356	1356	1356	1356	0
61	20241021	192300	49999945	1356	1356	1356	1356	0
62	20241021	192200	49999945	1356	1356	1356	1356	483
63	20241021	192100	49999945	1356	1356	1356	1356	0
64	20241021	192000	49999945	1356	1356	1356	1356	0
65	20241021	191900	49999945	1356	1356	1356	1356	0
66	20241021	191800	49999945	1356	1356	1356	1356	0
67	20241021	191700	49999945	1356	1356	1356	1356	0
68	20241021	191600	49999945	1356	1356	1356	1356	0
69	20241021	191500	49999945	1356	1356	1356	1356	0
70	20241021	191400	49999945	1356	1356	1356	1356	0
71	20241021	191300	49999945	1356	1356	1356	1356	0
72	20241021	191200	49999945	1356	1356	1356	1356	0
73	20241021	191100	49999945	1356	1356	1356	1356	0
74	20241021	191000	49999945	1356	1356	1356	1356	0
75	20241021	190900	49999945	1356	1356	1356	1356	0
76	20241021	190800	49999945	1356	1356	1356	1356	0
77	20241021	190700	49999945	1356	1356	1356	1356	0
78	20241021	190600	49999945	1356	1356	1356	1356	0
79	20241021	190500	49999945	1356	1356	1356	1356	0
80	20241021	190400	49999945	1356	1356	1356	1356	0
81	20241021	190300	49999945	1356	1356	1356	1356	0
82	20241021	190200	49999945	1356	1356	1356	1356	0
83	20241021	190100	49999945	1356	1356	1356	1356	0
84	20241021	190000	49999945	1356	1356	1356	1356	0
85	20241021	185900	49999945	1356	1356	1356	1356	0
86	20241021	185800	49999945	1356	1356	1356	1356	0
87	20241021	185700	49999945	1356	1356	1356	1356	0
88	20241021	185600	49999945	1356	1356	1356	1356	0
89	20241021	185500	49999945	1356	1356	1356	1356	0
90	20241021	185400	49999945	1356	1356	1356	1356	0
91	20241021	185300	49999945	1356	1356	1356	1356	0
92	20241021	185200	49999945	1356	1356	1356	1356	483
93	20241021	185100	49999945	1356	1356	1356	1356	0
94	20241021	185000	49999945	1356	1356	1356	1356	0
95	20241021	184900	49999945	1356	1356	1356	1356	0
96	20241021	184800	49999945	1356	1356	1356	1356	0
97	20241021	184700	49999945	1356	1356	1356	1356	0
98	20241021	184600	49999945	1356	1356	1356	1356	0
99	20241021	184500	49999945	1356	1356	1356	1356	0
100	20241021	184400	49999945	1356	1356	1356	1356	0
101	20241021	184300	49999945	1356	1356	1356	1356	0
102	20241021	184200	49999945	1356	1356	1356	1356	0
103	20241021	184100	49999945	1356	1356	1356	1356	0
104	20241021	184000	49999945	1356	1356	1356	1356	0
105	20241021	183900	49999945	1356	1356	1356	1356	0
106	20241021	183800	49999945	1356	1356	1356	1356	0
107	20241021	183700	49999945	1356	1356	1356	1356	0
108	20241021	183600	49999945	1356	1356	1356	1356	0
109	20241021	183500	49999945	1356	1356	1356	1356	0
110	20241021	183400	49999945	1356	1356	1356	1356	0
111	20241021	183300	49999945	1356	1356	1356	1356	0
112	20241021	183200	49999945	1356	1356	1356	1356	0
113	20241021	183100	49999945	1356	1356	1356	1356	0
114	20241021	183000	49999945	1356	1356	1356	1356	0
115	20241021	182900	49999945	1356	1356	1356	1356	0
116	20241021	182800	49999945	1356	1356	1356	1356	0
117	20241021	182700	49999945	1356	1356	1356	1356	0
118	20241021	182600	49999945	1356	1356	1356	1356	0
119	20241021	182500	49999945	1356	1356	1356	1356	0
120	20241021	182400	49999945	1356	1356	1356	1356	0
121	20241021	182300	49999945	1356	1356	1356	1356	0
122	20241021	182200	49999945	1356	1356	1356	1356	483
123	20241021	182100	49999945	1356	1356	1356	1356	0
124	20241021	182000	49999945	1356	1356	1356	1356	0
125	20241021	181900	49999945	1356	1356	1356	1356	0
126	20241021	181800	49999945	1356	1356	1356	1356	0
127	20241021	181700	49999945	1356	1356	1356	1356	0
128	20241021	181600	49999945	1356	1356	1356	1356	0
129	20241021	181500	49999945	1356	1356	1356	1356	0
130	20241021	181400	49999945	1356	1356	1356	1356	0
131	20241021	181300	49999945	1356	1356	1356	1356	0
132	20241021	181200	49999945	1356	1356	1356	1356	0
133	20241021	181100	49999945	1356	1356	1356	1356	0
134	20241021	181000	49999945	1356	1356	1356	1356	0
135	20241021	180900	49999945	1356	1356	1356	1356	0
136	20241021	180800	49999945	1356	1356	1356	1356	0
137	20241021	180700	49999945	1356	1356	1356	1356	0
138	20241021	180600	49999945	1356	1356	1356	1356	0
139	20241021	180500	49999945	1356	1356	1356	1356	0
140	20241021	180400	49999945	1356	1356	1356	1356	0
141	20241021	180300	49999945	1356	1356	1356	1356	0
142	20241021	180200	49999945	1356	1356	1356	1356	0
143	20241021	180100	49999945	1356	1356	1356	1356	0
144	20241021	180000	49999945	1356	1356	1356	1356	0
145	20241021	175900	49999945	1356	1356	1356	1356	0
146	20241021	175800	49999945	1356	1356	1356	1356	0
147	20241021	175700	49999945	1356	1356	1356	1356	0
148	20241021	175600	49999945	1356	1356	1356	1356	0
149	20241021	175500	49999945	1356	1356	1356	1356	0
150	20241021	175400	49999945	1356	1356	1356	1356	0
151	20241021	175300	49999945	1356	1356	1356	1356	0
152	20241021	175200	49999945	1356	1356	1356	1356	483
153	20241021	175100	49999945	1356	1356	1356	1356	0
154	20241021	175000	49999945	1356	1356	1356	1356	0
155	20241021	174900	49999945	1356	1356	1356	1356	0
156	20241021	174800	49999945	1356	1356	1356	1356	0
157	20241021	174700	49999945	1356	1356	1356	1356	0
158	20241021	174600	49999945	1356	1356	1356	1356	0
159	20241021	174500	49999945	1356	1356	1356	1356	0
160	20241021	174400	49999945	1356	1356	1356	1356	0
161	20241021	174300	49999945	1356	1356	1356	1356	0
162	20241021	174200	49999945	1356	1356	1356	1356	0
163	20241021	174100	49999945	1356	1356	1356	1356	0
164	20241021	174000	49999945	1356	1356	1356	1356	0
165	20241021	173900	49999945	1356	1356	1356	1356	0
166	20241021	173800	49999945	1356	1356	1356	1356	0
167	20241021	173700	49999945	1356	1356	1356	1356	0
168	20241021	173600	49999945	1356	1356	1356	1356	0
169	20241021	173500	49999945	1356	1356	1356	1356	0
170	20241021	173400	49999945	1356	1356	1356	1356	0
171	20241021	173300	49999945	1356	1356	1356	1356	0
172	20241021	173200	49999945	1356	1356	1356	1356	0
173	20241021	173100	49999945	1356	1356	1356	1356	0
174	20241021	173000	49999945	1356	1356	1356	1356	0
175	20241021	172900	49999945	1356	1356	1356	1356	0
176	20241021	172800	49999945	1356	1356	1356	1356	0
177	20241021	172700	49999945	1356	1356	1356	1356	0
178	20241021	172600	49999945	1356	1356	1356	1356	0
179	20241021	172500	49999945	1356	1356	1356	1356	0
180	20241021	172400	49999945	1356	1356	1356	1356	0
181	20241021	172300	49999945	1356	1356	1356	1356	0
182	20241021	172200	49999945	1356	1356	1356	1356	483
183	20241021	172100	49999945	1356	1356	1356	1356	0
184	20241021	172000	49999945	1356	1356	1356	1356	0
185	20241021	171900	49999945	1356	1356	1356	1356	0
186	20241021	171800	49999945	1356	1356	1356	1356	0
187	20241021	171700	49999945	1356	1356	1356	1356	0
188	20241021	171600	49999945	1356	1356	1356	1356	0
189	20241021	171500	49999945	1356	1356	1356	1356	0
190	20241021	171400	49999945	1356	1356	1356	1356	0
191	20241021	171300	49999945	1356	1356	1356	1356	0
192	20241021	171200	49999945	1356	1356	1356	1356	0
193	20241021	171100	49999945	1356	1356	1356	1356	0
194	20241021	171000	49999945	1356	1356	1356	1356	0
195	20241021	170900	49999945	1356	1356	1356	1356	0
196	20241021	170800	49999945	1356	1356	1356	1356	0
197	20241021	170700	49999945	1356	1356	1356	1356	0
198	20241021	170600	49999945	1356	1356	1356	1356	0
199	20241021	170500	49999945	1356	1356	1356	1356	0
200	20241021	170400	49999945	1356	1356	1356	1356	0
201	20241021	170300	49999945	1356	1356	1356	1356	0
202	20241021	170200	49999945	1356	1356	1356	1356	0
203	20241021	170100	49999945	1356	1356	1356	1356	0
204	20241021	170000	49999945	1356	1356	1356	1356	0
205	20241021	165900	49999945	1356	1356	1356	1356	0
206	20241021	165800	49999945	1356	1356	1356	1356	0
207	20241021	165700	49999945	1356	1356	1356	1356	0
208	20241021	165600	49999945	1356	1356	1356	1356	0
209	20241021	165500	49999945	1356	1356	1356	1356	0
210	20241021	165400	49999945	1356	1356	1356	1356	0
211	20241021	165300	49999945	1356	1356	1356	1356	0
212	20241021	165200	49999945	1356	1356	1356	1356	483
213	20241021	165100	49999945	1356	1356	1356	1356	0
214	20241021	165000	49999945	1356	1356	1356	1356	0
215	20241021	164900	49999945	1356	1356	1356	1356	0
216	20241021	164800	49999945	1356	1356	1356	1356	0
217	20241021	164700	49999945	1356	1356	1356	1356	0
218	20241021	164600	49999945	1356	1356	1356	1356	0
219	20241021	164500	49999945	1356	1356	1356	1356	0
220	20241021	164400	49999945	1356	1356	1356	1356	0
221	20241021	164300	49999945	1356	1356	1356	1356	0
222	20241021	164200	49999945	1356	1356	1356	1356	0
223	20241021	164100	49999945	1356	1356	1356	1356	0
224	20241021	164000	49999945	1356	1356	1356	1356	0
225	20241021	163900	49999945	1356	1356	1356	1356	0
226	20241021	163800	49999945	1356	1356	1356	1356	0
227	20241021	163700	49999945	1356	1356	1356	1356	0
228	20241021	163600	49999945	1356	1356	1356	1356	0
229	20241021	163500	49999945	1356	1356	1356	1356	0
230	20241021	163400	49999945	1356	1356	1356	1356	0
231	20241021	163300	49999945	1356	1356	1356	1356	0
232	20241021	163200	49999945	1356	1356	1356	1356	0
233	20241021	163100	49999945	1356	1356	1356	1356	0
234	20241021	163000	49999945	1356	1356	1356	1356	0
235	20241021	162900	49999945	1356	1356	1356	1356	0
236	20241021	162800	49999945	1356	1356	1356	1356	0
237	20241021	162700	49999945	1356	1356	1356	1356	0
238	20241021	162600	49999945	1356	1356	1356	1356	0
239	20241021	162500	49999945	1356	1356	1356	1356	0
240	20241021	162400	49999945	1356	1356	1356	1356	0
241	20241021	162300	49999945	1356	1356	1356	1356	0
242	20241021	162200	49999945	1356	1356	1356	1356	483
243	20241021	162100	49999945	1356	1356	1356	1356	0
244	20241021	162000	49999945	1356	1356	1356	1356	0
245	20241021	161900	49999945	1356	1356	1356	1356	0
246	20241021	161800	49999945	1356	1356	1356	1356	0
247	20241021	161700	49999945	1356	1356	1356	1356	0
248	20241021	161600	49999945	1356	1356	1356	1356	0
249	20241021	161500	49999945	1356	1356	1356	1356	0
250	20241021	161400	49999945	1356	1356	1356	1356	0
251	20241021	161300	49999945	1356	1356	1356	1356	0
252	20241021	161200	49999945	1356	1356	1356	1356	0
253	20241021	161100	49999945	1356	1356	1356	1356	0
254	20241021	161000	49999945	1356	1356	1356	1356	0
255	20241021	160900	49999945	1356	1356	1356	1356	0
256	20241021	160800	49999945	1356	1356	1356	1356	0
257	20241021	160700	49999945	1356	1356	1356	1356	0
258	20241021	160600	49999945	1356	1356	1356	1356	0
259	20241021	160500	49999945	1356	1356	1356	1356	0
260	20241021	160400	49999945	1356	1356	1356	1356	0
261	20241021	160300	49999945	1356	1356	1356	1356	0
262	20241021	160200	49999945	1356	1356	1356	1356	0
263	20241021	160100	49999945	1356	1356	1356	1356	0
264	20241021	160000	49999945	1356	1356	1356	1356	0
265	20241021	155900	49999945	1356	1356	1356	1356	0
266	20241021	155800	49999945	1356	1356	1356	1356	0
267	20241021	155700	49999945	1356	1356	1356	1356	0
268	20241021	155600	49999945	1356	1356	1356	1356	0
269	20241021	155500	49999945	1356	1356	1356	1356	0
270	20241021	155400	49999945	1356	1356	1356	1356	0
271	20241021	155300	49999945	1356	1356	1356	1356	0
272	20241021	155200	49999945	1356	1356	1356	1356	483
273	20241021	155100	49999945	1356	1356	1356	1356	0
274	20241021	155000	49999945	1356	1356	1356	1356	0
275	20241021	154900	49999945	1356	1356	1356	1356	0
276	20241021	154800	49999945	1356	1356	1356	1356	0
277	20241021	154700	49999945	1356	1356	1356	1356	0
278	20241021	154600	49999945	1356	1356	1356	1356	0
279	20241021	154500	49999945	1356	1356	1356	1356	0
280	20241021	154400	49999945	1356	1356	1356	1356	0
281	20241021	154300	49999945	1356	1356	1356	1356	0
282	20241021	154200	49999945	1356	1356	1356	1356	0
283	20241021	154100	49999945	1356	1356	1356	1356	0
284	20241021	154000	49999945	1356	1356	1356	1356	0
285	20241021	153900	49999945	1356	1356	1356	1356	0
286	20241021	153800	49999945	1356	1356	1356	1356	0
287	20241021	153700	49999945	1356	1356	1356	1356	0
288	20241021	153600	49999945	1356	1356	1356	1356	0
289	20241021	153500	49999945	1356	1356	1356	1356	0
290	20241021	153400	49999945	1356	1356	1356	1356	0
291	20241021	153300	49999945	1356	1356	1356	1356	0
292	20241021	153200	49999945	1356	1356	1356	1356	0
293	20241021	153100	49999945	1356	1356	1356	1356	0
294	20241021	153000	49999945	1356	1356	1356	1356	483
295	20241021	152900	49344997	1360	1360	1360	1360	0
296	20241021	152800	49344997	1360	1360	1360	1360	0
297	20241021	152700	49344997	1360	1360	1360	1360	0
298	20241021	152600	49344997	1360	1360	1360	1360	0
299	20241021	152500	49344997	1360	1360	1360	1360	0
300	20241021	152400	49344997	1360	1360	1360	1360	0
301	20241021	152300	49344997	1360	1360	1360	1360	0
302	20241021	152200	49344997	1360	1360	1360	1360	0
303	20241021	152100	49344997	1360	1360	1360	1360	0
304	20241021	152000	49344997	1360	1360	1360	1360	0
305	20241021	151900	49344997	1360	1360	1360	1360	0
306	20241021	151800	49344997	1360	1360	1360	1360	0
307	20241021	151700	49344997	1360	1360	1360	1360	0
308	20241021	151600	49344997	1360	1360	1360	1360	0
309	20241021	151500	49344997	1360	1360	1360	1360	7
310	20241021	151400	49335477	1360	1358	1360	1358	490
311	20241021	151300	48669472	1359	1352	1359	1352	10
312	20241021	151200	48655905	1351	1358	1358	1350	5
313	20241021	151100	48649144	1358	1357	1358	1357	21
314	20241021	151000	48620631	1359	1359	1359	1359	0
315	20241021	150900	48620631	1359	1359	1359	1359	2
316	20241021	150800	48617913	1349	1349	1349	1349	0
317	20241021	150700	48617913	1349	1359	1359	1349	6
318	20241021	150600	48609799	1349	1350	1350	1349	10
319	20241021	150500	48596304	1349	1358	1358	1349	33
320	20241021	150400	48551664	1360	1360	1360	1360	0
321	20241021	150300	48551664	1360	1360	1360	1360	0
322	20241021	150200	48551664	1360	1360	1360	1360	0
323	20241021	150100	48551664	1360	1356	1360	1356	139
324	20241021	150000	48363176	1355	1355	1355	1355	1
325	20241021	145900	48361821	1356	1356	1356	1356	0
326	20241021	145800	48361821	1356	1356	1356	1356	10
327	20241021	145700	48348261	1356	1356	1356	1356	1
328	20241021	145600	48346905	1356	1356	1356	1356	0
329	20241021	145500	48346905	1356	1356	1356	1356	0
330	20241021	145400	48346905	1356	1356	1356	1356	0
331	20241021	145300	48346905	1356	1356	1356	1356	0
332	20241021	145200	48346905	1356	1356	1356	1356	0
333	20241021	145100	48346905	1356	1356	1356	1356	0
334	20241021	145000	48346905	1356	1356	1356	1356	0
335	20241021	144900	48346905	1356	1356	1356	1356	1
336	20241021	144800	48345549	1353	1353	1353	1353	0
337	20241021	144700	48345549	1353	1353	1353	1353	12
338	20241021	144600	48329313	1356	1356	1356	1356	0
339	20241021	144500	48329313	1356	1356	1356	1356	0
340	20241021	144400	48329313	1356	1356	1356	1356	0
341	20241021	144300	48329313	1356	1356	1356	1356	0
342	20241021	144200	48329313	1356	1359	1359	1356	3
343	20241021	144100	48325240	1361	1351	1361	1351	342
344	20241021	144000	47863188	1351	1355	1355	1351	8
345	20241021	143900	47852354	1357	1359	1359	1357	2
346	20241021	143800	47849638	1361	1361	1361	1361	35
347	20241021	143700	47802003	1361	1361	1361	1361	0
348	20241021	143600	47802003	1361	1361	1361	1361	0
349	20241021	143500	47802003	1361	1361	1361	1361	0
350	20241021	143400	47802003	1361	1361	1361	1361	0
351	20241021	143300	47802003	1361	1361	1361	1361	0
352	20241021	143200	47802003	1361	1361	1361	1361	0
353	20241021	143100	47802003	1361	1361	1361	1361	0
354	20241021	143000	47802003	1361	1361	1361	1361	0
355	20241021	142900	47802003	1361	1361	1361	1361	6
356	20241021	142800	47793837	1361	1361	1361	1361	0
357	20241021	142700	47793837	1361	1360	1361	1360	2
358	20241021	142600	47791116	1356	1356	1356	1356	0
359	20241021	142500	47791116	1356	1357	1357	1356	2
360	20241021	142400	47788403	1358	1358	1358	1358	2
361	20241021	142300	47785687	1360	1360	1360	1360	0
362	20241021	142200	47785687	1360	1360	1360	1360	0
363	20241021	142100	47785687	1360	1360	1360	1360	0
364	20241021	142000	47785687	1360	1360	1360	1360	0
365	20241021	141900	47785687	1360	1360	1360	1360	1
366	20241021	141800	47784327	1359	1359	1359	1359	0
367	20241021	141700	47784327	1359	1359	1359	1359	0
368	20241021	141600	47784327	1359	1359	1359	1359	0
369	20241021	141500	47784327	1359	1359	1359	1359	1216
370	20241021	141400	46131783	1359	1359	1359	1359	0
371	20241021	141300	46131783	1359	1359	1359	1359	0
372	20241021	141200	46131783	1359	1359	1359	1359	0
373	20241021	141100	46131783	1359	1359	1359	1359	0
374	20241021	141000	46131783	1359	1359	1359	1359	0
375	20241021	140900	46131783	1359	1359	1359	1359	0
376	20241021	140800	46131783	1359	1359	1359	1359	0
377	20241021	140700	46131783	1359	1359	1359	1359	2
378	20241021	140600	46129065	1359	1359	1359	1359	1
379	20241021	140500	46127706	1346	1346	1346	1346	0
380	20241021	140400	46127706	1346	1346	1346	1346	0
381	20241021	140300	46127706	1346	1346	1346	1346	10
382	20241021	140200	46114246	1346	1346	1346	1346	0
383	20241021	140100	46114246	1346	1348	1348	1346	1125
384	20241021	140000	44599782	1348	1350	1350	1348	30
385	20241021	135900	44559338	1360	1360	1360	1360	0
386	20241021	135800	44559338	1360	1360	1360	1360	0
387	20241021	135700	44559338	1360	1360	1360	1360	0
388	20241021	135600	44559338	1360	1360	1360	1360	0
389	20241021	135500	44559338	1360	1360	1360	1360	0
390	20241021	135400	44559338	1360	1360	1360	1360	3282
391	20241021	135300	40095818	1361	1361	1361	1361	2
392	20241021	135200	40093096	1360	1360	1360	1360	1115
393	20241021	135100	38576696	1360	1360	1360	1360	603
394	20241021	135000	37756616	1363	1355	1363	1355	5455
395	20241021	134900	30362977	1355	1355	1355	1355	0
396	20241021	134800	30362977	1355	1355	1355	1355	0
397	20241021	134700	30362977	1355	1355	1355	1355	0
398	20241021	134600	30362977	1355	1355	1355	1355	0
399	20241021	134500	30362977	1355	1355	1355	1355	0
400	20241021	134400	30362977	1355	1355	1355	1355	0
401	20241021	134300	30362977	1355	1355	1355	1355	0
402	20241021	134200	30362977	1355	1355	1355	1355	0
403	20241021	134100	30362977	1355	1355	1355	1355	0
404	20241021	134000	30362977	1355	1355	1355	1355	0
405	20241021	133900	30362977	1355	1355	1355	1355	0
406	20241021	133800	30362977	1355	1355	1355	1355	0
407	20241021	133700	30362977	1355	1355	1355	1355	0
408	20241021	133600	30362977	1355	1355	1355	1355	6
409	20241021	133500	30354847	1355	1353	1355	1353	100
410	20241021	133400	30219545	1353	1353	1353	1353	1
411	20241021	133300	30218192	1355	1355	1355	1355	0
412	20241021	133200	30218192	1355	1355	1355	1355	0
413	20241021	133100	30218192	1355	1355	1355	1355	0
414	20241021	133000	30218192	1355	1355	1355	1355	0
415	20241021	132900	30218192	1355	1355	1355	1355	0
416	20241021	132800	30218192	1355	1355	1355	1355	13
417	20241021	132700	30200577	1355	1355	1355	1355	1
418	20241021	132600	30199222	1348	1348	1348	1348	0
419	20241021	132500	30199222	1348	1348	1348	1348	1
420	20241021	132400	30197874	1348	1348	1348	1348	0
421	20241021	132300	30197874	1348	1348	1348	1348	0
422	20241021	132200	30197874	1348	1348	1348	1348	0
423	20241021	132100	30197874	1348	1348	1355	1348	6
424	20241021	132000	30189772	1355	1355	1355	1355	0
425	20241021	131900	30189772	1355	1355	1355	1355	0
426	20241021	131800	30189772	1355	1355	1355	1355	0
427	20241021	131700	30189772	1355	1355	1355	1355	1
428	20241021	131600	30188417	1348	1355	1355	1348	6
429	20241021	131500	30180294	1355	1355	1355	1355	0
430	20241021	131400	30180294	1355	1355	1355	1355	0
431	20241021	131300	30180294	1355	1355	1355	1355	0
432	20241021	131200	30180294	1355	1355	1355	1355	18
433	20241021	131100	30155904	1345	1345	1345	1345	0
434	20241021	131000	30155904	1345	1345	1345	1345	0
435	20241021	130900	30155904	1345	1345	1345	1345	4
436	20241021	130800	30150524	1357	1357	1357	1357	0
437	20241021	130700	30150524	1357	1357	1357	1357	0
438	20241021	130600	30150524	1357	1357	1357	1357	0
439	20241021	130500	30150524	1357	1357	1357	1357	0
440	20241021	130400	30150524	1357	1357	1357	1357	0
441	20241021	130300	30150524	1357	1357	1357	1357	0
442	20241021	130200	30150524	1357	1357	1357	1357	0
443	20241021	130100	30150524	1357	1357	1357	1357	0
444	20241021	130000	30150524	1357	1357	1357	1357	0
445	20241021	125900	30150524	1357	1357	1357	1357	0
446	20241021	125800	30150524	1357	1357	1357	1357	0
447	20241021	125700	30150524	1357	1357	1357	1357	0
448	20241021	125600	30150524	1357	1357	1357	1357	0
449	20241021	125500	30150524	1357	1357	1357	1357	110
450	20241021	125400	30001254	1357	1357	1357	1357	0
451	20241021	125300	30001254	1357	1358	1358	1357	5
452	20241021	125200	29994468	1358	1358	1358	1358	0
453	20241021	125100	29994468	1358	1358	1358	1358	0
454	20241021	125000	29994468	1358	1336	1358	1336	196
455	20241021	124900	29732546	1322	1353	1353	1322	2297
456	20241021	124800	26665843	1353	1353	1353	1353	0
457	20241021	124700	26665843	1353	1355	1355	1353	12
458	20241021	124600	26649600	1358	1358	1358	1358	4
459	20241021	124500	26644168	1358	1358	1358	1358	0
460	20241021	124400	26644168	1358	1358	1358	1358	6
461	20241021	124300	26636020	1360	1360	1360	1360	54
462	20241021	124200	26562580	1361	1361	1361	1361	0
463	20241021	124100	26562580	1361	1362	1362	1361	8
464	20241021	124000	26551685	1362	1362	1362	1362	1
465	20241021	123900	26550323	1364	1364	1364	1364	0
466	20241021	123800	26550323	1364	1364	1364	1364	0
467	20241021	123700	26550323	1364	1364	1364	1364	10
468	20241021	123600	26536683	1364	1364	1364	1364	0
469	20241021	123500	26536683	1364	1362	1364	1362	2
470	20241021	123400	26533957	1362	1363	1364	1362	31
471	20241021	123300	26491713	1360	1360	1360	1360	0
472	20241021	123200	26491713	1360	1360	1360	1360	25
473	20241021	123100	26457713	1355	1354	1355	1354	686
474	20241021	123000	25528193	1353	1353	1353	1353	0
475	20241021	122900	25528193	1353	1353	1353	1353	0
476	20241021	122800	25528193	1353	1353	1353	1353	0
477	20241021	122700	25528193	1353	1353	1353	1353	0
478	20241021	122600	25528193	1353	1353	1353	1353	0
479	20241021	122500	25528193	1353	1353	1353	1353	0
480	20241021	122400	25528193	1353	1353	1353	1353	0
481	20241021	122300	25528193	1353	1353	1353	1353	0
482	20241021	122200	25528193	1353	1353	1353	1353	0
483	20241021	122100	25528193	1353	1353	1353	1353	0
484	20241021	122000	25528193	1353	1353	1353	1353	1
485	20241021	121900	25526840	1354	1351	1355	1351	21
486	20241021	121800	25498453	1346	1346	1346	1346	0
487	20241021	121700	25498453	1346	1346	1346	1346	0
488	20241021	121600	25498453	1346	1346	1346	1346	0
489	20241021	121500	25498453	1346	1346	1346	1346	168
490	20241021	121400	25272325	1352	1352	1352	1352	0
491	20241021	121300	25272325	1352	1352	1352	1352	1
492	20241021	121200	25270973	1355	1355	1355	1355	0
493	20241021	121100	25270973	1355	1355	1355	1355	0
494	20241021	121000	25270973	1355	1355	1355	1355	0
495	20241021	120900	25270973	1355	1355	1355	1355	0
496	20241021	120800	25270973	1355	1355	1355	1355	0
497	20241021	120700	25270973	1355	1355	1355	1355	0
498	20241021	120600	25270973	1355	1355	1355	1355	0
499	20241021	120500	25270973	1355	1355	1355	1355	0
500	20241021	120400	25270973	1355	1355	1355	1355	0
501	20241021	120300	25270973	1355	1355	1355	1355	5
502	20241021	120200	25264198	1355	1355	1355	1355	0
503	20241021	120100	25264198	1355	1355	1355	1355	14
504	20241021	120000	25245228	1355	1355	1355	1355	0
505	20241021	115900	25245228	1355	1355	1355	1355	0
506	20241021	115800	25245228	1355	1355	1355	1355	0
507	20241021	115700	25245228	1355	1355	1355	1355	0
508	20241021	115600	25245228	1355	1355	1355	1355	0
509	20241021	115500	25245228	1355	1355	1355	1355	0
510	20241021	115400	25245228	1355	1355	1355	1355	0
511	20241021	115300	25245228	1355	1355	1355	1355	0
512	20241021	115200	25245228	1355	1355	1355	1355	0
513	20241021	115100	25245228	1355	1355	1355	1355	0
514	20241021	115000	25245228	1355	1355	1355	1355	0
515	20241021	114900	25245228	1355	1355	1355	1355	0
516	20241021	114800	25245228	1355	1355	1355	1355	2
517	20241021	114700	25242518	1346	1348	1348	1346	353
518	20241021	114600	24766695	1353	1353	1353	1353	0
519	20241021	114500	24766695	1353	1353	1353	1353	0
520	20241021	114400	24766695	1353	1353	1353	1353	0
521	20241021	114300	24766695	1353	1353	1353	1353	0
522	20241021	114200	24766695	1353	1353	1353	1353	40
523	20241021	114100	24712575	1355	1355	1355	1355	0
524	20241021	114000	24712575	1355	1355	1355	1355	0
525	20241021	113900	24712575	1355	1355	1355	1355	0
526	20241021	113800	24712575	1355	1355	1355	1355	1
527	20241021	113700	24711220	1354	1354	1354	1354	0
528	20241021	113600	24711220	1354	1354	1354	1354	1
529	20241021	113500	24709866	1355	1355	1355	1355	0
530	20241021	113400	24709866	1355	1355	1355	1355	2
531	20241021	113300	24707156	1355	1355	1355	1355	0
532	20241021	113200	24707156	1355	1355	1355	1355	0
533	20241021	113100	24707156	1355	1355	1355	1355	0
534	20241021	113000	24707156	1355	1355	1355	1355	33
535	20241021	112900	24662441	1354	1354	1354	1354	0
536	20241021	112800	24662441	1354	1354	1354	1354	14
537	20241021	112700	24643485	1353	1353	1353	1353	0
538	20241021	112600	24643485	1353	1353	1353	1353	0
539	20241021	112500	24643485	1353	1353	1353	1353	8
540	20241021	112400	24632661	1353	1355	1355	1353	9
541	20241021	112300	24620472	1355	1355	1355	1355	0
542	20241021	112200	24620472	1355	1355	1355	1355	300
543	20241021	112100	24213972	1364	1364	1364	1364	0
544	20241021	112000	24213972	1364	1364	1364	1364	0
545	20241021	111900	24213972	1364	1364	1364	1364	0
546	20241021	111800	24213972	1364	1364	1364	1364	2
547	20241021	111700	24211244	1365	1365	1365	1365	3
548	20241021	111600	24207149	1355	1355	1355	1355	0
549	20241021	111500	24207149	1355	1355	1355	1355	800
550	20241021	111400	23123149	1365	1365	1365	1365	19
551	20241021	111300	23097214	1365	1365	1365	1365	0
552	20241021	111200	23097214	1365	1365	1365	1365	0
553	20241021	111100	23097214	1365	1365	1365	1365	0
554	20241021	111000	23097214	1365	1365	1365	1365	0
555	20241021	110900	23097214	1365	1365	1365	1365	1
556	20241021	110800	23095849	1371	1371	1371	1371	3
557	20241021	110700	23091736	1364	1364	1364	1364	0
558	20241021	110600	23091736	1364	1366	1366	1364	1500
559	20241021	110500	21044002	1376	1376	1376	1376	0
560	20241021	110400	21044002	1376	1376	1376	1376	3
561	20241021	110300	21039874	1365	1365	1365	1365	0
562	20241021	110200	21039874	1365	1364	1365	1364	6
563	20241021	110100	21031688	1379	1379	1379	1379	0
564	20241021	110000	21031688	1379	1379	1379	1379	0
565	20241021	105900	21031688	1379	1357	1379	1357	143
566	20241021	105800	20837493	1357	1354	1357	1354	1756
567	20241021	105700	18457921	1354	1354	1354	1354	0
568	20241021	105600	18457921	1354	1354	1354	1354	0
569	20241021	105500	18457921	1354	1354	1354	1354	0
570	20241021	105400	18457921	1354	1354	1354	1354	552
571	20241021	105300	17710513	1354	1353	1354	1353	44
572	20241021	105200	17650965	1348	1348	1348	1348	0
573	20241021	105100	17650965	1348	1348	1348	1348	0
574	20241021	105000	17650965	1348	1348	1348	1348	126
575	20241021	104900	17481117	1348	1348	1348	1348	8
576	20241021	104800	17470333	1348	1348	1348	1348	0
577	20241021	104700	17470333	1348	1348	1348	1348	0
578	20241021	104600	17470333	1348	1348	1348	1348	0
579	20241021	104500	17470333	1348	1348	1348	1348	0
580	20241021	104400	17470333	1348	1348	1348	1348	0
581	20241021	104300	17470333	1348	1348	1348	1348	0
582	20241021	104200	17470333	1348	1348	1348	1348	11
583	20241021	104100	17455505	1348	1348	1348	1348	0
584	20241021	104000	17455505	1348	1348	1348	1348	0
585	20241021	103900	17455505	1348	1348	1348	1348	2
586	20241021	103800	17452809	1348	1348	1348	1348	0
587	20241021	103700	17452809	1348	1348	1348	1348	0
588	20241021	103600	17452809	1348	1348	1348	1348	0
589	20241021	103500	17452809	1348	1348	1348	1348	0
590	20241021	103400	17452809	1348	1348	1348	1348	0
591	20241021	103300	17452809	1348	1348	1348	1348	0
592	20241021	103200	17452809	1348	1348	1348	1348	0
593	20241021	103100	17452809	1348	1348	1348	1348	0
594	20241021	103000	17452809	1348	1348	1348	1348	0
595	20241021	102900	17452809	1348	1348	1348	1348	0
596	20241021	102800	17452809	1348	1348	1348	1348	6
597	20241021	102700	17444721	1328	1349	1349	1328	1201
598	20241021	102600	15848736	1349	1349	1349	1349	0
599	20241021	102500	15848736	1349	1349	1349	1349	4
600	20241021	102400	15843340	1330	1345	1345	1330	320
601	20241021	102300	15414114	1350	1350	1350	1350	0
602	20241021	102200	15414114	1350	1350	1350	1350	0
603	20241021	102100	15414114	1350	1350	1350	1350	0
604	20241021	102000	15414114	1350	1350	1350	1350	0
605	20241021	101900	15414114	1350	1350	1350	1350	51
606	20241021	101800	15345264	1350	1350	1350	1350	0
607	20241021	101700	15345264	1350	1354	1354	1350	149
608	20241021	101600	15144110	1355	1355	1355	1355	0
609	20241021	101500	15144110	1355	1355	1355	1355	0
610	20241021	101400	15144110	1355	1355	1355	1355	0
611	20241021	101300	15144110	1355	1355	1355	1355	0
612	20241021	101200	15144110	1355	1355	1355	1355	0
613	20241021	101100	15144110	1355	1355	1355	1355	3
614	20241021	101000	15140045	1354	1354	1354	1354	431
615	20241021	100900	14556471	1354	1354	1354	1354	0
616	20241021	100800	14556471	1354	1354	1354	1354	0
617	20241021	100700	14556471	1354	1354	1354	1354	0
618	20241021	100600	14556471	1354	1354	1354	1354	0
619	20241021	100500	14556471	1354	1354	1354	1354	0
620	20241021	100400	14556471	1354	1354	1354	1354	0
621	20241021	100300	14556471	1354	1354	1354	1354	0
622	20241021	100200	14556471	1354	1354	1354	1354	1
623	20241021	100100	14555117	1354	1354	1354	1354	1
624	20241021	100000	14553763	1354	1354	1354	1354	0
625	20241021	095900	14553763	1354	1354	1354	1354	0
626	20241021	095800	14553763	1354	1354	1354	1354	0
627	20241021	095700	14553763	1354	1354	1354	1354	0
628	20241021	095600	14553763	1354	1354	1354	1354	1
629	20241021	095500	14552409	1354	1354	1354	1354	0
630	20241021	095400	14552409	1354	1354	1354	1354	0
631	20241021	095300	14552409	1354	1354	1354	1354	0
632	20241021	095200	14552409	1354	1353	1354	1353	241
633	20241021	095100	14226333	1353	1353	1353	1353	262
634	20241021	095000	13871847	1353	1353	1353	1353	0
635	20241021	094900	13871847	1353	1353	1353	1353	2
636	20241021	094800	13869141	1342	1342	1342	1342	3
637	20241021	094700	13865115	1353	1353	1353	1353	0
638	20241021	094600	13865115	1353	1353	1353	1353	8
639	20241021	094500	13854291	1353	1353	1353	1353	1
640	20241021	094400	13852938	1353	1353	1353	1353	0
641	20241021	094300	13852938	1353	1353	1353	1353	647
642	20241021	094200	12977547	1353	1353	1353	1353	1
643	20241021	094100	12976194	1354	1354	1354	1354	0
644	20241021	094000	12976194	1354	1354	1354	1354	0
645	20241021	093900	12976194	1354	1346	1354	1346	500
646	20241021	093800	12302997	1346	1346	1346	1346	0
647	20241021	093700	12302997	1346	1346	1346	1346	1
648	20241021	093600	12301651	1335	1347	1347	1335	13
649	20241021	093500	12284159	1347	1345	1347	1327	342
650	20241021	093400	11829306	1345	1345	1345	1345	0
651	20241021	093300	11829306	1345	1329	1345	1328	522
652	20241021	093200	11135715	1328	1328	1328	1328	0
653	20241021	093100	11135715	1328	1328	1328	1328	24
654	20241021	093000	11103843	1345	1345	1345	1345	10
655	20241021	092900	11090393	1347	1347	1347	1347	1
656	20241021	092800	11089046	1347	1347	1347	1347	1
657	20241021	092700	11087699	1347	1325	1347	1325	1403
658	20241021	092600	9228658	1325	1327	1327	1325	250
659	20241021	092500	8897199	1326	1326	1326	1326	2543
660	20241021	092400	5525181	1347	1347	1347	1347	5
661	20241021	092300	5518446	1347	1349	1349	1328	1004
662	20241021	092200	4182205	1350	1350	1350	1350	0
663	20241021	092100	4182205	1350	1350	1350	1350	0
664	20241021	092000	4182205	1350	1354	1354	1350	15
665	20241021	091900	4161915	1354	1354	1354	1354	0
666	20241021	091800	4161915	1354	1354	1354	1354	6
667	20241021	091700	4153791	1354	1354	1354	1354	37
668	20241021	091600	4103693	1354	1354	1354	1354	11
669	20241021	091500	4088799	1354	1355	1355	1354	225
670	20241021	091400	3784129	1355	1360	1360	1319	1560
671	20241021	091300	1701053	1360	1360	1360	1360	0
672	20241021	091200	1701053	1360	1357	1360	1356	56
673	20241021	091100	1625057	1360	1360	1360	1360	0
674	20241021	091000	1625057	1360	1360	1360	1360	0
675	20241021	090900	1625057	1360	1360	1360	1360	0
676	20241021	090800	1625057	1360	1370	1370	1360	133
677	20241021	090700	1443606	1375	1377	1384	1353	516
678	20241021	090600	744925	1390	1390	1390	1390	0
679	20241021	090500	744925	1390	1389	1390	1389	5
680	20241021	090400	737976	1407	1407	1407	1407	0
681	20241021	090300	737976	1407	1407	1407	1407	1
682	20241021	090200	736569	1354	1354	1354	1354	0
683	20241021	090100	736569	1354	1354	1354	1354	0
684	20241021	090000	736569	1354	1353	1355	1353	544