KissMeData/037330/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192200	30550322	1576	1576	1576	1576	106
3	20241021	192100	30550322	1576	1576	1576	1576	0
4	20241021	192000	30550322	1576	1576	1576	1576	0
5	20241021	191900	30550322	1576	1576	1576	1576	0
6	20241021	191800	30550322	1576	1576	1576	1576	0
7	20241021	191700	30550322	1576	1576	1576	1576	0
8	20241021	191600	30550322	1576	1576	1576	1576	0
9	20241021	191500	30550322	1576	1576	1576	1576	0
10	20241021	191400	30550322	1576	1576	1576	1576	0
11	20241021	191300	30550322	1576	1576	1576	1576	0
12	20241021	191200	30550322	1576	1576	1576	1576	0
13	20241021	191100	30550322	1576	1576	1576	1576	0
14	20241021	191000	30550322	1576	1576	1576	1576	0
15	20241021	190900	30550322	1576	1576	1576	1576	0
16	20241021	190800	30550322	1576	1576	1576	1576	0
17	20241021	190700	30550322	1576	1576	1576	1576	0
18	20241021	190600	30550322	1576	1576	1576	1576	0
19	20241021	190500	30550322	1576	1576	1576	1576	0
20	20241021	190400	30550322	1576	1576	1576	1576	0
21	20241021	190300	30550322	1576	1576	1576	1576	0
22	20241021	190200	30550322	1576	1576	1576	1576	0
23	20241021	190100	30550322	1576	1576	1576	1576	0
24	20241021	190000	30550322	1576	1576	1576	1576	0
25	20241021	185900	30550322	1576	1576	1576	1576	0
26	20241021	185800	30550322	1576	1576	1576	1576	0
27	20241021	185700	30550322	1576	1576	1576	1576	0
28	20241021	185600	30550322	1576	1576	1576	1576	0
29	20241021	185500	30550322	1576	1576	1576	1576	0
30	20241021	185400	30550322	1576	1576	1576	1576	0
31	20241021	185300	30550322	1576	1576	1576	1576	0
32	20241021	185200	30550322	1576	1576	1576	1576	106
33	20241021	185100	30550322	1576	1576	1576	1576	0
34	20241021	185000	30550322	1576	1576	1576	1576	0
35	20241021	184900	30550322	1576	1576	1576	1576	0
36	20241021	184800	30550322	1576	1576	1576	1576	0
37	20241021	184700	30550322	1576	1576	1576	1576	0
38	20241021	184600	30550322	1576	1576	1576	1576	0
39	20241021	184500	30550322	1576	1576	1576	1576	0
40	20241021	184400	30550322	1576	1576	1576	1576	0
41	20241021	184300	30550322	1576	1576	1576	1576	0
42	20241021	184200	30550322	1576	1576	1576	1576	0
43	20241021	184100	30550322	1576	1576	1576	1576	0
44	20241021	184000	30550322	1576	1576	1576	1576	0
45	20241021	183900	30550322	1576	1576	1576	1576	0
46	20241021	183800	30550322	1576	1576	1576	1576	0
47	20241021	183700	30550322	1576	1576	1576	1576	0
48	20241021	183600	30550322	1576	1576	1576	1576	0
49	20241021	183500	30550322	1576	1576	1576	1576	0
50	20241021	183400	30550322	1576	1576	1576	1576	0
51	20241021	183300	30550322	1576	1576	1576	1576	0
52	20241021	183200	30550322	1576	1576	1576	1576	0
53	20241021	183100	30550322	1576	1576	1576	1576	0
54	20241021	183000	30550322	1576	1576	1576	1576	0
55	20241021	182900	30550322	1576	1576	1576	1576	0
56	20241021	182800	30550322	1576	1576	1576	1576	0
57	20241021	182700	30550322	1576	1576	1576	1576	0
58	20241021	182600	30550322	1576	1576	1576	1576	0
59	20241021	182500	30550322	1576	1576	1576	1576	0
60	20241021	182400	30550322	1576	1576	1576	1576	0
61	20241021	182300	30550322	1576	1576	1576	1576	0
62	20241021	182200	30550322	1576	1576	1576	1576	106
63	20241021	182100	30550322	1576	1576	1576	1576	0
64	20241021	182000	30550322	1576	1576	1576	1576	0
65	20241021	181900	30550322	1576	1576	1576	1576	0
66	20241021	181800	30550322	1576	1576	1576	1576	0
67	20241021	181700	30550322	1576	1576	1576	1576	0
68	20241021	181600	30550322	1576	1576	1576	1576	0
69	20241021	181500	30550322	1576	1576	1576	1576	0
70	20241021	181400	30550322	1576	1576	1576	1576	0
71	20241021	181300	30550322	1576	1576	1576	1576	0
72	20241021	181200	30550322	1576	1576	1576	1576	0
73	20241021	181100	30550322	1576	1576	1576	1576	0
74	20241021	181000	30550322	1576	1576	1576	1576	0
75	20241021	180900	30550322	1576	1576	1576	1576	0
76	20241021	180800	30550322	1576	1576	1576	1576	0
77	20241021	180700	30550322	1576	1576	1576	1576	0
78	20241021	180600	30550322	1576	1576	1576	1576	0
79	20241021	180500	30550322	1576	1576	1576	1576	0
80	20241021	180400	30550322	1576	1576	1576	1576	0
81	20241021	180300	30550322	1576	1576	1576	1576	0
82	20241021	180200	30550322	1576	1576	1576	1576	0
83	20241021	180100	30550322	1576	1576	1576	1576	0
84	20241021	180000	30550322	1576	1576	1576	1576	0
85	20241021	175900	30550322	1576	1576	1576	1576	0
86	20241021	175800	30550322	1576	1576	1576	1576	0
87	20241021	175700	30550322	1576	1576	1576	1576	0
88	20241021	175600	30550322	1576	1576	1576	1576	0
89	20241021	175500	30550322	1576	1576	1576	1576	0
90	20241021	175400	30550322	1576	1576	1576	1576	0
91	20241021	175300	30550322	1576	1576	1576	1576	0
92	20241021	175200	30550322	1576	1576	1576	1576	106
93	20241021	175100	30550322	1576	1576	1576	1576	0
94	20241021	175000	30550322	1576	1576	1576	1576	0
95	20241021	174900	30550322	1576	1576	1576	1576	0
96	20241021	174800	30550322	1576	1576	1576	1576	0
97	20241021	174700	30550322	1576	1576	1576	1576	0
98	20241021	174600	30550322	1576	1576	1576	1576	0
99	20241021	174500	30550322	1576	1576	1576	1576	0
100	20241021	174400	30550322	1576	1576	1576	1576	0
101	20241021	174300	30550322	1576	1576	1576	1576	0
102	20241021	174200	30550322	1576	1576	1576	1576	0
103	20241021	174100	30550322	1576	1576	1576	1576	0
104	20241021	174000	30550322	1576	1576	1576	1576	0
105	20241021	173900	30550322	1576	1576	1576	1576	0
106	20241021	173800	30550322	1576	1576	1576	1576	0
107	20241021	173700	30550322	1576	1576	1576	1576	0
108	20241021	173600	30550322	1576	1576	1576	1576	0
109	20241021	173500	30550322	1576	1576	1576	1576	0
110	20241021	173400	30550322	1576	1576	1576	1576	0
111	20241021	173300	30550322	1576	1576	1576	1576	0
112	20241021	173200	30550322	1576	1576	1576	1576	0
113	20241021	173100	30550322	1576	1576	1576	1576	0
114	20241021	173000	30550322	1576	1576	1576	1576	0
115	20241021	172900	30550322	1576	1576	1576	1576	0
116	20241021	172800	30550322	1576	1576	1576	1576	0
117	20241021	172700	30550322	1576	1576	1576	1576	0
118	20241021	172600	30550322	1576	1576	1576	1576	0
119	20241021	172500	30550322	1576	1576	1576	1576	0
120	20241021	172400	30550322	1576	1576	1576	1576	0
121	20241021	172300	30550322	1576	1576	1576	1576	0
122	20241021	172200	30550322	1576	1576	1576	1576	106
123	20241021	172100	30550322	1576	1576	1576	1576	0
124	20241021	172000	30550322	1576	1576	1576	1576	0
125	20241021	171900	30550322	1576	1576	1576	1576	0
126	20241021	171800	30550322	1576	1576	1576	1576	0
127	20241021	171700	30550322	1576	1576	1576	1576	0
128	20241021	171600	30550322	1576	1576	1576	1576	0
129	20241021	171500	30550322	1576	1576	1576	1576	0
130	20241021	171400	30550322	1576	1576	1576	1576	0
131	20241021	171300	30550322	1576	1576	1576	1576	0
132	20241021	171200	30550322	1576	1576	1576	1576	0
133	20241021	171100	30550322	1576	1576	1576	1576	0
134	20241021	171000	30550322	1576	1576	1576	1576	0
135	20241021	170900	30550322	1576	1576	1576	1576	0
136	20241021	170800	30550322	1576	1576	1576	1576	0
137	20241021	170700	30550322	1576	1576	1576	1576	0
138	20241021	170600	30550322	1576	1576	1576	1576	0
139	20241021	170500	30550322	1576	1576	1576	1576	0
140	20241021	170400	30550322	1576	1576	1576	1576	0
141	20241021	170300	30550322	1576	1576	1576	1576	0
142	20241021	170200	30550322	1576	1576	1576	1576	0
143	20241021	170100	30550322	1576	1576	1576	1576	0
144	20241021	170000	30550322	1576	1576	1576	1576	0
145	20241021	165900	30550322	1576	1576	1576	1576	0
146	20241021	165800	30550322	1576	1576	1576	1576	0
147	20241021	165700	30550322	1576	1576	1576	1576	0
148	20241021	165600	30550322	1576	1576	1576	1576	0
149	20241021	165500	30550322	1576	1576	1576	1576	0
150	20241021	165400	30550322	1576	1576	1576	1576	0
151	20241021	165300	30550322	1576	1576	1576	1576	0
152	20241021	165200	30550322	1576	1576	1576	1576	106
153	20241021	165100	30550322	1576	1576	1576	1576	0
154	20241021	165000	30550322	1576	1576	1576	1576	0
155	20241021	164900	30550322	1576	1576	1576	1576	0
156	20241021	164800	30550322	1576	1576	1576	1576	0
157	20241021	164700	30550322	1576	1576	1576	1576	0
158	20241021	164600	30550322	1576	1576	1576	1576	0
159	20241021	164500	30550322	1576	1576	1576	1576	0
160	20241021	164400	30550322	1576	1576	1576	1576	0
161	20241021	164300	30550322	1576	1576	1576	1576	0
162	20241021	164200	30550322	1576	1576	1576	1576	0
163	20241021	164100	30550322	1576	1576	1576	1576	0
164	20241021	164000	30550322	1576	1576	1576	1576	0
165	20241021	163900	30550322	1576	1576	1576	1576	0
166	20241021	163800	30550322	1576	1576	1576	1576	0
167	20241021	163700	30550322	1576	1576	1576	1576	0
168	20241021	163600	30550322	1576	1576	1576	1576	0
169	20241021	163500	30550322	1576	1576	1576	1576	0
170	20241021	163400	30550322	1576	1576	1576	1576	0
171	20241021	163300	30550322	1576	1576	1576	1576	0
172	20241021	163200	30550322	1576	1576	1576	1576	0
173	20241021	163100	30550322	1576	1576	1576	1576	0
174	20241021	163000	30550322	1576	1576	1576	1576	0
175	20241021	162900	30550322	1576	1576	1576	1576	0
176	20241021	162800	30550322	1576	1576	1576	1576	0
177	20241021	162700	30550322	1576	1576	1576	1576	0
178	20241021	162600	30550322	1576	1576	1576	1576	0
179	20241021	162500	30550322	1576	1576	1576	1576	0
180	20241021	162400	30550322	1576	1576	1576	1576	0
181	20241021	162300	30550322	1576	1576	1576	1576	0
182	20241021	162200	30550322	1576	1576	1576	1576	106
183	20241021	162100	30550322	1576	1576	1576	1576	0
184	20241021	162000	30550322	1576	1576	1576	1576	0
185	20241021	161900	30550322	1576	1576	1576	1576	0
186	20241021	161800	30550322	1576	1576	1576	1576	0
187	20241021	161700	30550322	1576	1576	1576	1576	0
188	20241021	161600	30550322	1576	1576	1576	1576	0
189	20241021	161500	30550322	1576	1576	1576	1576	0
190	20241021	161400	30550322	1576	1576	1576	1576	0
191	20241021	161300	30550322	1576	1576	1576	1576	0
192	20241021	161200	30550322	1576	1576	1576	1576	0
193	20241021	161100	30550322	1576	1576	1576	1576	0
194	20241021	161000	30550322	1576	1576	1576	1576	0
195	20241021	160900	30550322	1576	1576	1576	1576	0
196	20241021	160800	30550322	1576	1576	1576	1576	0
197	20241021	160700	30550322	1576	1576	1576	1576	0
198	20241021	160600	30550322	1576	1576	1576	1576	0
199	20241021	160500	30550322	1576	1576	1576	1576	0
200	20241021	160400	30550322	1576	1576	1576	1576	0
201	20241021	160300	30550322	1576	1576	1576	1576	0
202	20241021	160200	30550322	1576	1576	1576	1576	0
203	20241021	160100	30550322	1576	1576	1576	1576	0
204	20241021	160000	30550322	1576	1576	1576	1576	0
205	20241021	155900	30550322	1576	1576	1576	1576	0
206	20241021	155800	30550322	1576	1576	1576	1576	0
207	20241021	155700	30550322	1576	1576	1576	1576	0
208	20241021	155600	30550322	1576	1576	1576	1576	0
209	20241021	155500	30550322	1576	1576	1576	1576	0
210	20241021	155400	30550322	1576	1576	1576	1576	0
211	20241021	155300	30550322	1576	1576	1576	1576	0
212	20241021	155200	30550322	1576	1576	1576	1576	106
213	20241021	155100	30550322	1576	1576	1576	1576	0
214	20241021	155000	30550322	1576	1576	1576	1576	0
215	20241021	154900	30550322	1576	1576	1576	1576	0
216	20241021	154800	30550322	1576	1576	1576	1576	0
217	20241021	154700	30550322	1576	1576	1576	1576	0
218	20241021	154600	30550322	1576	1576	1576	1576	0
219	20241021	154500	30550322	1576	1576	1576	1576	0
220	20241021	154400	30550322	1576	1576	1576	1576	0
221	20241021	154300	30550322	1576	1576	1576	1576	0
222	20241021	154200	30550322	1576	1576	1576	1576	0
223	20241021	154100	30550322	1576	1576	1576	1576	0
224	20241021	154000	30550322	1576	1576	1576	1576	0
225	20241021	153900	30550322	1576	1576	1576	1576	0
226	20241021	153800	30550322	1576	1576	1576	1576	0
227	20241021	153700	30550322	1576	1576	1576	1576	0
228	20241021	153600	30550322	1576	1576	1576	1576	0
229	20241021	153500	30550322	1576	1576	1576	1576	0
230	20241021	153400	30550322	1576	1576	1576	1576	0
231	20241021	153300	30550322	1576	1576	1576	1576	0
232	20241021	153200	30550322	1576	1576	1576	1576	0
233	20241021	153100	30550322	1576	1576	1576	1576	0
234	20241021	153000	30550322	1576	1576	1576	1576	106
235	20241021	152900	30383266	1573	1573	1573	1573	0
236	20241021	152800	30383266	1573	1573	1573	1573	0
237	20241021	152700	30383266	1573	1573	1573	1573	0
238	20241021	152600	30383266	1573	1573	1573	1573	0
239	20241021	152500	30383266	1573	1573	1573	1573	0
240	20241021	152400	30383266	1573	1573	1573	1573	0
241	20241021	152300	30383266	1573	1573	1573	1573	0
242	20241021	152200	30383266	1573	1573	1573	1573	0
243	20241021	152100	30383266	1573	1573	1573	1573	0
244	20241021	152000	30383266	1573	1573	1573	1573	0
245	20241021	151900	30383266	1573	1575	1575	1573	1046
246	20241021	151800	28736898	1582	1582	1582	1582	0
247	20241021	151700	28736898	1582	1582	1582	1582	0
248	20241021	151600	28736898	1582	1582	1582	1582	0
249	20241021	151500	28736898	1582	1581	1582	1581	11
250	20241021	151400	28719505	1581	1581	1581	1581	0
251	20241021	151300	28719505	1581	1581	1581	1581	0
252	20241021	151200	28719505	1581	1581	1581	1581	0
253	20241021	151100	28719505	1581	1581	1581	1581	0
254	20241021	151000	28719505	1581	1581	1581	1581	0
255	20241021	150900	28719505	1581	1581	1581	1581	0
256	20241021	150800	28719505	1581	1581	1581	1581	0
257	20241021	150700	28719505	1581	1581	1581	1581	0
258	20241021	150600	28719505	1581	1581	1581	1581	1
259	20241021	150500	28717924	1573	1573	1573	1573	0
260	20241021	150400	28717924	1573	1573	1573	1573	0
261	20241021	150300	28717924	1573	1573	1573	1573	0
262	20241021	150200	28717924	1573	1573	1573	1573	0
263	20241021	150100	28717924	1573	1573	1573	1573	0
264	20241021	150000	28717924	1573	1573	1573	1573	0
265	20241021	145900	28717924	1573	1573	1573	1573	0
266	20241021	145800	28717924	1573	1573	1573	1573	0
267	20241021	145700	28717924	1573	1574	1574	1573	102
268	20241021	145600	28557458	1583	1583	1583	1583	0
269	20241021	145500	28557458	1583	1583	1583	1583	0
270	20241021	145400	28557458	1583	1583	1583	1583	0
271	20241021	145300	28557458	1583	1583	1583	1583	0
272	20241021	145200	28557458	1583	1583	1583	1583	0
273	20241021	145100	28557458	1583	1583	1583	1583	0
274	20241021	145000	28557458	1583	1583	1583	1583	0
275	20241021	144900	28557458	1583	1583	1583	1583	0
276	20241021	144800	28557458	1583	1583	1583	1583	0
277	20241021	144700	28557458	1583	1583	1583	1583	0
278	20241021	144600	28557458	1583	1583	1583	1583	0
279	20241021	144500	28557458	1583	1583	1583	1583	0
280	20241021	144400	28557458	1583	1583	1583	1583	0
281	20241021	144300	28557458	1583	1583	1583	1583	0
282	20241021	144200	28557458	1583	1583	1583	1583	0
283	20241021	144100	28557458	1583	1583	1583	1583	0
284	20241021	144000	28557458	1583	1583	1583	1583	0
285	20241021	143900	28557458	1583	1583	1583	1583	0
286	20241021	143800	28557458	1583	1583	1583	1583	0
287	20241021	143700	28557458	1583	1583	1583	1583	0
288	20241021	143600	28557458	1583	1583	1583	1583	25
289	20241021	143500	28517883	1583	1583	1583	1583	0
290	20241021	143400	28517883	1583	1583	1583	1583	0
291	20241021	143300	28517883	1583	1583	1583	1583	0
292	20241021	143200	28517883	1583	1583	1583	1583	1
293	20241021	143100	28516300	1573	1573	1573	1573	0
294	20241021	143000	28516300	1573	1573	1573	1573	0
295	20241021	142900	28516300	1573	1573	1573	1573	0
296	20241021	142800	28516300	1573	1573	1573	1573	0
297	20241021	142700	28516300	1573	1573	1573	1573	0
298	20241021	142600	28516300	1573	1573	1573	1573	0
299	20241021	142500	28516300	1573	1573	1573	1573	1
300	20241021	142400	28514727	1583	1583	1583	1583	0
301	20241021	142300	28514727	1583	1583	1583	1583	0
302	20241021	142200	28514727	1583	1583	1583	1583	0
303	20241021	142100	28514727	1583	1583	1583	1583	0
304	20241021	142000	28514727	1583	1583	1583	1583	0
305	20241021	141900	28514727	1583	1583	1583	1583	0
306	20241021	141800	28514727	1583	1583	1583	1583	500
307	20241021	141700	27723227	1583	1583	1583	1583	0
308	20241021	141600	27723227	1583	1583	1583	1583	0
309	20241021	141500	27723227	1583	1583	1583	1583	0
310	20241021	141400	27723227	1583	1583	1583	1583	0
311	20241021	141300	27723227	1583	1583	1583	1583	0
312	20241021	141200	27723227	1583	1583	1583	1583	0
313	20241021	141100	27723227	1583	1583	1583	1583	0
314	20241021	141000	27723227	1583	1583	1583	1583	0
315	20241021	140900	27723227	1583	1583	1583	1583	0
316	20241021	140800	27723227	1583	1583	1583	1583	0
317	20241021	140700	27723227	1583	1583	1583	1583	0
318	20241021	140600	27723227	1583	1583	1583	1583	0
319	20241021	140500	27723227	1583	1583	1583	1583	0
320	20241021	140400	27723227	1583	1583	1583	1583	0
321	20241021	140300	27723227	1583	1578	1583	1578	146
322	20241021	140200	27492704	1571	1571	1571	1571	0
323	20241021	140100	27492704	1571	1571	1571	1571	0
324	20241021	140000	27492704	1571	1571	1571	1571	0
325	20241021	135900	27492704	1571	1571	1571	1571	0
326	20241021	135800	27492704	1571	1571	1571	1571	0
327	20241021	135700	27492704	1571	1571	1571	1571	0
328	20241021	135600	27492704	1571	1571	1571	1571	0
329	20241021	135500	27492704	1571	1571	1571	1571	0
330	20241021	135400	27492704	1571	1571	1571	1571	0
331	20241021	135300	27492704	1571	1573	1573	1571	5000
332	20241021	135200	19637569	1573	1573	1573	1573	0
333	20241021	135100	19637569	1573	1573	1573	1573	1000
334	20241021	135000	18064569	1583	1583	1583	1583	0
335	20241021	134900	18064569	1583	1583	1583	1583	0
336	20241021	134800	18064569	1583	1583	1583	1583	0
337	20241021	134700	18064569	1583	1583	1583	1583	0
338	20241021	134600	18064569	1583	1583	1583	1583	0
339	20241021	134500	18064569	1583	1583	1583	1583	0
340	20241021	134400	18064569	1583	1583	1583	1583	0
341	20241021	134300	18064569	1583	1583	1583	1583	0
342	20241021	134200	18064569	1583	1583	1583	1583	0
343	20241021	134100	18064569	1583	1581	1583	1581	7
344	20241021	134000	18053497	1570	1570	1570	1570	0
345	20241021	133900	18053497	1570	1570	1570	1570	0
346	20241021	133800	18053497	1570	1570	1570	1570	0
347	20241021	133700	18053497	1570	1570	1570	1570	0
348	20241021	133600	18053497	1570	1570	1570	1570	0
349	20241021	133500	18053497	1570	1581	1581	1570	3237
350	20241021	133400	12964618	1583	1583	1583	1583	0
351	20241021	133300	12964618	1583	1583	1583	1583	0
352	20241021	133200	12964618	1583	1583	1583	1583	0
353	20241021	133100	12964618	1583	1583	1583	1583	0
354	20241021	133000	12964618	1583	1583	1583	1583	0
355	20241021	132900	12964618	1583	1583	1583	1583	0
356	20241021	132800	12964618	1583	1583	1583	1583	0
357	20241021	132700	12964618	1583	1583	1583	1583	0
358	20241021	132600	12964618	1583	1583	1583	1583	0
359	20241021	132500	12964618	1583	1583	1583	1583	0
360	20241021	132400	12964618	1583	1583	1583	1583	0
361	20241021	132300	12964618	1583	1583	1583	1583	0
362	20241021	132200	12964618	1583	1583	1583	1583	0
363	20241021	132100	12964618	1583	1583	1583	1583	0
364	20241021	132000	12964618	1583	1583	1583	1583	0
365	20241021	131900	12964618	1583	1583	1583	1583	0
366	20241021	131800	12964618	1583	1583	1583	1583	0
367	20241021	131700	12964618	1583	1583	1583	1583	0
368	20241021	131600	12964618	1583	1583	1583	1583	0
369	20241021	131500	12964618	1583	1583	1583	1583	1
370	20241021	131400	12963035	1583	1583	1583	1583	0
371	20241021	131300	12963035	1583	1581	1583	1581	20
372	20241021	131200	12931403	1581	1581	1581	1581	0
373	20241021	131100	12931403	1581	1581	1581	1581	0
374	20241021	131000	12931403	1581	1581	1581	1581	0
375	20241021	130900	12931403	1581	1581	1581	1581	1
376	20241021	130800	12929822	1580	1580	1580	1580	0
377	20241021	130700	12929822	1580	1580	1580	1580	112
378	20241021	130600	12752862	1580	1580	1580	1580	0
379	20241021	130500	12752862	1580	1580	1580	1580	0
380	20241021	130400	12752862	1580	1580	1580	1580	0
381	20241021	130300	12752862	1580	1580	1580	1580	0
382	20241021	130200	12752862	1580	1580	1580	1580	0
383	20241021	130100	12752862	1580	1579	1580	1579	15
384	20241021	130000	12729169	1580	1580	1580	1580	1
385	20241021	125900	12727589	1572	1572	1572	1572	0
386	20241021	125800	12727589	1572	1572	1572	1572	0
387	20241021	125700	12727589	1572	1572	1572	1572	0
388	20241021	125600	12727589	1572	1572	1572	1572	0
389	20241021	125500	12727589	1572	1572	1572	1572	0
390	20241021	125400	12727589	1572	1573	1573	1572	151
391	20241021	125300	12490207	1582	1582	1582	1582	0
392	20241021	125200	12490207	1582	1582	1582	1582	0
393	20241021	125100	12490207	1582	1582	1582	1582	0
394	20241021	125000	12490207	1582	1582	1582	1582	0
395	20241021	124900	12490207	1582	1582	1582	1582	0
396	20241021	124800	12490207	1582	1582	1582	1582	0
397	20241021	124700	12490207	1582	1582	1582	1582	0
398	20241021	124600	12490207	1582	1582	1582	1582	0
399	20241021	124500	12490207	1582	1582	1582	1582	0
400	20241021	124400	12490207	1582	1582	1582	1582	0
401	20241021	124300	12490207	1582	1582	1582	1582	0
402	20241021	124200	12490207	1582	1582	1582	1582	0
403	20241021	124100	12490207	1582	1582	1582	1582	0
404	20241021	124000	12490207	1582	1582	1582	1582	0
405	20241021	123900	12490207	1582	1582	1582	1582	0
406	20241021	123800	12490207	1582	1582	1582	1582	0
407	20241021	123700	12490207	1582	1582	1582	1582	0
408	20241021	123600	12490207	1582	1582	1582	1582	0
409	20241021	123500	12490207	1582	1582	1582	1582	1
410	20241021	123400	12488625	1581	1581	1581	1581	0
411	20241021	123300	12488625	1581	1581	1581	1581	0
412	20241021	123200	12488625	1581	1581	1581	1581	0
413	20241021	123100	12488625	1581	1581	1581	1581	0
414	20241021	123000	12488625	1581	1581	1581	1581	0
415	20241021	122900	12488625	1581	1581	1581	1581	0
416	20241021	122800	12488625	1581	1581	1581	1581	0
417	20241021	122700	12488625	1581	1581	1581	1581	0
418	20241021	122600	12488625	1581	1581	1581	1581	0
419	20241021	122500	12488625	1581	1581	1581	1581	0
420	20241021	122400	12488625	1581	1581	1581	1581	0
421	20241021	122300	12488625	1581	1581	1581	1581	0
422	20241021	122200	12488625	1581	1581	1581	1581	0
423	20241021	122100	12488625	1581	1581	1581	1581	1
424	20241021	122000	12487044	1581	1581	1581	1581	0
425	20241021	121900	12487044	1581	1581	1581	1581	0
426	20241021	121800	12487044	1581	1581	1581	1581	0
427	20241021	121700	12487044	1581	1581	1581	1581	0
428	20241021	121600	12487044	1581	1581	1581	1581	0
429	20241021	121500	12487044	1581	1581	1581	1581	0
430	20241021	121400	12487044	1581	1581	1581	1581	10
431	20241021	121300	12471234	1581	1581	1581	1581	0
432	20241021	121200	12471234	1581	1581	1581	1581	0
433	20241021	121100	12471234	1581	1581	1581	1581	0
434	20241021	121000	12471234	1581	1581	1581	1581	0
435	20241021	120900	12471234	1581	1581	1581	1581	0
436	20241021	120800	12471234	1581	1581	1581	1581	0
437	20241021	120700	12471234	1581	1581	1581	1581	0
438	20241021	120600	12471234	1581	1581	1581	1581	0
439	20241021	120500	12471234	1581	1581	1581	1581	0
440	20241021	120400	12471234	1581	1581	1581	1581	0
441	20241021	120300	12471234	1581	1581	1581	1581	0
442	20241021	120200	12471234	1581	1581	1581	1581	0
443	20241021	120100	12471234	1581	1581	1581	1581	0
444	20241021	120000	12471234	1581	1581	1581	1581	0
445	20241021	115900	12471234	1581	1572	1581	1572	2
446	20241021	115800	12468081	1572	1572	1572	1572	0
447	20241021	115700	12468081	1572	1572	1572	1572	0
448	20241021	115600	12468081	1572	1572	1572	1572	0
449	20241021	115500	12468081	1572	1572	1572	1572	1
450	20241021	115400	12466509	1583	1583	1583	1583	0
451	20241021	115300	12466509	1583	1583	1583	1583	0
452	20241021	115200	12466509	1583	1583	1583	1583	0
453	20241021	115100	12466509	1583	1583	1583	1583	0
454	20241021	115000	12466509	1583	1583	1583	1583	0
455	20241021	114900	12466509	1583	1583	1583	1583	0
456	20241021	114800	12466509	1583	1583	1583	1583	0
457	20241021	114700	12466509	1583	1583	1583	1583	0
458	20241021	114600	12466509	1583	1583	1583	1583	0
459	20241021	114500	12466509	1583	1583	1583	1583	0
460	20241021	114400	12466509	1583	1583	1583	1583	0
461	20241021	114300	12466509	1583	1583	1583	1583	0
462	20241021	114200	12466509	1583	1583	1583	1583	0
463	20241021	114100	12466509	1583	1583	1583	1583	0
464	20241021	114000	12466509	1583	1583	1583	1583	0
465	20241021	113900	12466509	1583	1583	1583	1583	0
466	20241021	113800	12466509	1583	1583	1583	1583	0
467	20241021	113700	12466509	1583	1582	1583	1582	10
468	20241021	113600	12450681	1583	1583	1583	1583	0
469	20241021	113500	12450681	1583	1583	1583	1583	0
470	20241021	113400	12450681	1583	1583	1583	1583	0
471	20241021	113300	12450681	1583	1583	1583	1583	0
472	20241021	113200	12450681	1583	1583	1583	1583	0
473	20241021	113100	12450681	1583	1583	1583	1583	0
474	20241021	113000	12450681	1583	1572	1583	1572	236
475	20241021	112900	12079678	1572	1572	1572	1572	0
476	20241021	112800	12079678	1572	1572	1572	1572	0
477	20241021	112700	12079678	1572	1572	1572	1572	0
478	20241021	112600	12079678	1572	1572	1572	1572	0
479	20241021	112500	12079678	1572	1572	1572	1572	0
480	20241021	112400	12079678	1572	1572	1572	1572	297
481	20241021	112300	11612794	1583	1582	1583	1582	21
482	20241021	112200	11579571	1582	1582	1582	1582	0
483	20241021	112100	11579571	1582	1582	1582	1582	0
484	20241021	112000	11579571	1582	1582	1582	1582	0
485	20241021	111900	11579571	1582	1582	1582	1582	0
486	20241021	111800	11579571	1582	1582	1582	1582	0
487	20241021	111700	11579571	1582	1582	1582	1582	0
488	20241021	111600	11579571	1582	1582	1582	1582	0
489	20241021	111500	11579571	1582	1582	1582	1582	0
490	20241021	111400	11579571	1582	1582	1582	1582	1
491	20241021	111300	11577989	1571	1573	1573	1571	173
492	20241021	111200	11306117	1585	1585	1585	1585	0
493	20241021	111100	11306117	1585	1585	1585	1585	0
494	20241021	111000	11306117	1585	1585	1585	1585	0
495	20241021	110900	11306117	1585	1585	1585	1585	0
496	20241021	110800	11306117	1585	1585	1585	1585	0
497	20241021	110700	11306117	1585	1585	1585	1585	0
498	20241021	110600	11306117	1585	1585	1585	1585	0
499	20241021	110500	11306117	1585	1585	1585	1585	0
500	20241021	110400	11306117	1585	1585	1585	1585	0
501	20241021	110300	11306117	1585	1585	1585	1585	0
502	20241021	110200	11306117	1585	1585	1585	1585	0
503	20241021	110100	11306117	1585	1585	1585	1585	0
504	20241021	110000	11306117	1585	1585	1585	1585	0
505	20241021	105900	11306117	1585	1585	1585	1585	0
506	20241021	105800	11306117	1585	1585	1585	1585	0
507	20241021	105700	11306117	1585	1585	1585	1585	0
508	20241021	105600	11306117	1585	1585	1585	1585	0
509	20241021	105500	11306117	1585	1585	1585	1585	0
510	20241021	105400	11306117	1585	1585	1585	1585	0
511	20241021	105300	11306117	1585	1585	1585	1585	0
512	20241021	105200	11306117	1585	1585	1585	1585	0
513	20241021	105100	11306117	1585	1585	1585	1585	0
514	20241021	105000	11306117	1585	1585	1585	1585	1
515	20241021	104900	11304532	1583	1583	1583	1583	0
516	20241021	104800	11304532	1583	1582	1583	1582	100
517	20241021	104700	11146329	1582	1582	1582	1582	63
518	20241021	104600	11046663	1580	1580	1580	1580	0
519	20241021	104500	11046663	1580	1580	1580	1580	0
520	20241021	104400	11046663	1580	1580	1580	1580	0
521	20241021	104300	11046663	1580	1580	1580	1580	0
522	20241021	104200	11046663	1580	1580	1580	1580	0
523	20241021	104100	11046663	1580	1580	1580	1580	0
524	20241021	104000	11046663	1580	1580	1580	1580	0
525	20241021	103900	11046663	1580	1580	1580	1580	0
526	20241021	103800	11046663	1580	1580	1580	1580	0
527	20241021	103700	11046663	1580	1580	1580	1580	0
528	20241021	103600	11046663	1580	1580	1580	1580	0
529	20241021	103500	11046663	1580	1580	1580	1580	0
530	20241021	103400	11046663	1580	1580	1580	1580	0
531	20241021	103300	11046663	1580	1580	1580	1580	0
532	20241021	103200	11046663	1580	1580	1580	1580	0
533	20241021	103100	11046663	1580	1580	1580	1580	0
534	20241021	103000	11046663	1580	1580	1580	1580	0
535	20241021	102900	11046663	1580	1580	1580	1580	0
536	20241021	102800	11046663	1580	1580	1580	1580	0
537	20241021	102700	11046663	1580	1580	1580	1580	0
538	20241021	102600	11046663	1580	1580	1580	1580	0
539	20241021	102500	11046663	1580	1580	1580	1580	0
540	20241021	102400	11046663	1580	1580	1580	1580	0
541	20241021	102300	11046663	1580	1580	1580	1580	0
542	20241021	102200	11046663	1580	1580	1580	1580	0
543	20241021	102100	11046663	1580	1580	1580	1580	0
544	20241021	102000	11046663	1580	1580	1580	1580	0
545	20241021	101900	11046663	1580	1580	1580	1580	0
546	20241021	101800	11046663	1580	1580	1580	1580	0
547	20241021	101700	11046663	1580	1580	1580	1580	0
548	20241021	101600	11046663	1580	1580	1580	1580	10
549	20241021	101500	11030863	1580	1580	1580	1580	0
550	20241021	101400	11030863	1580	1580	1580	1580	0
551	20241021	101300	11030863	1580	1580	1580	1580	0
552	20241021	101200	11030863	1580	1580	1580	1580	0
553	20241021	101100	11030863	1580	1580	1580	1580	0
554	20241021	101000	11030863	1580	1574	1580	1571	210
555	20241021	100900	10700873	1574	1574	1574	1574	0
556	20241021	100800	10700873	1574	1574	1574	1574	0
557	20241021	100700	10700873	1574	1574	1574	1574	0
558	20241021	100600	10700873	1574	1574	1574	1574	0
559	20241021	100500	10700873	1574	1574	1574	1574	0
560	20241021	100400	10700873	1574	1574	1574	1574	0
561	20241021	100300	10700873	1574	1574	1574	1574	0
562	20241021	100200	10700873	1574	1574	1574	1574	0
563	20241021	100100	10700873	1574	1574	1574	1574	1
564	20241021	100000	10699299	1585	1585	1585	1585	0
565	20241021	095900	10699299	1585	1585	1585	1585	0
566	20241021	095800	10699299	1585	1585	1585	1585	0
567	20241021	095700	10699299	1585	1585	1585	1585	157
568	20241021	095600	10450454	1585	1585	1585	1585	0
569	20241021	095500	10450454	1585	1585	1585	1585	0
570	20241021	095400	10450454	1585	1585	1585	1585	0
571	20241021	095300	10450454	1585	1585	1585	1585	0
572	20241021	095200	10450454	1585	1585	1585	1585	0
573	20241021	095100	10450454	1585	1585	1585	1585	0
574	20241021	095000	10450454	1585	1585	1585	1585	39
575	20241021	094900	10388639	1585	1585	1585	1585	0
576	20241021	094800	10388639	1585	1585	1585	1585	0
577	20241021	094700	10388639	1585	1585	1585	1585	1
578	20241021	094600	10387054	1585	1585	1585	1585	3
579	20241021	094500	10382299	1585	1585	1585	1585	51
580	20241021	094400	10301464	1585	1585	1585	1585	0
581	20241021	094300	10301464	1585	1585	1585	1585	0
582	20241021	094200	10301464	1585	1585	1585	1585	0
583	20241021	094100	10301464	1585	1585	1585	1585	1
584	20241021	094000	10299879	1585	1585	1585	1585	0
585	20241021	093900	10299879	1585	1585	1585	1585	0
586	20241021	093800	10299879	1585	1585	1585	1585	0
587	20241021	093700	10299879	1585	1585	1585	1585	0
588	20241021	093600	10299879	1585	1585	1585	1585	8
589	20241021	093500	10287199	1585	1582	1585	1582	502
590	20241021	093400	9492683	1583	1583	1583	1583	0
591	20241021	093300	9492683	1583	1583	1583	1583	0
592	20241021	093200	9492683	1583	1583	1583	1583	0
593	20241021	093100	9492683	1583	1583	1583	1583	0
594	20241021	093000	9492683	1583	1583	1583	1583	0
595	20241021	092900	9492683	1583	1580	1583	1580	25
596	20241021	092800	9453129	1580	1580	1580	1580	0
597	20241021	092700	9453129	1580	1581	1581	1580	311
598	20241021	092600	8961719	1580	1580	1580	1580	719
599	20241021	092500	7825699	1580	1580	1580	1580	0
600	20241021	092400	7825699	1580	1582	1582	1580	384
601	20241021	092300	7218973	1580	1578	1580	1578	649
602	20241021	092200	6194651	1571	1571	1571	1571	0
603	20241021	092100	6194651	1571	1571	1571	1571	0
604	20241021	092000	6194651	1571	1571	1571	1571	0
605	20241021	091900	6194651	1571	1571	1571	1571	13
606	20241021	091800	6174228	1571	1571	1571	1571	0
607	20241021	091700	6174228	1571	1572	1572	1571	2991
608	20241021	091600	1474052	1578	1578	1578	1578	1
609	20241021	091500	1472474	1578	1578	1578	1578	0
610	20241021	091400	1472474	1578	1578	1578	1578	0
611	20241021	091300	1472474	1578	1578	1578	1578	2
612	20241021	091200	1469318	1578	1578	1578	1578	1
613	20241021	091100	1467740	1578	1578	1578	1578	0
614	20241021	091000	1467740	1578	1578	1578	1578	0
615	20241021	090900	1467740	1578	1573	1578	1571	205
616	20241021	090800	1145665	1574	1574	1574	1574	3
617	20241021	090700	1140943	1575	1579	1579	1575	698
618	20241021	090600	39500	1580	1580	1580	1580	0
619	20241021	090500	39500	1580	1580	1580	1580	0
620	20241021	090400	39500	1580	1580	1580	1580	0
621	20241021	090300	39500	1580	1580	1580	1580	0
622	20241021	090200	39500	1580	1580	1580	1580	0
623	20241021	090100	39500	1580	1580	1580	1580	0
624	20241021	090000	39500	1580	1580	1580	1580	25