KissMeData/023440/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190800	639840607	1655	1655	1655	1655	11163
3	20241021	190700	639840607	1655	1655	1655	1655	0
4	20241021	190600	639840607	1655	1655	1655	1655	0
5	20241021	190500	639840607	1655	1655	1655	1655	0
6	20241021	190400	639840607	1655	1655	1655	1655	0
7	20241021	190300	639840607	1655	1655	1655	1655	0
8	20241021	190200	639840607	1655	1655	1655	1655	0
9	20241021	190100	639840607	1655	1655	1655	1655	0
10	20241021	190000	639840607	1655	1655	1655	1655	0
11	20241021	185900	639840607	1655	1655	1655	1655	0
12	20241021	185800	639840607	1655	1655	1655	1655	0
13	20241021	185700	639840607	1655	1655	1655	1655	0
14	20241021	185600	639840607	1655	1655	1655	1655	0
15	20241021	185500	639840607	1655	1655	1655	1655	0
16	20241021	185400	639840607	1655	1655	1655	1655	0
17	20241021	185300	639840607	1655	1655	1655	1655	0
18	20241021	185200	639840607	1655	1655	1655	1655	0
19	20241021	185100	639840607	1655	1655	1655	1655	0
20	20241021	185000	639840607	1655	1655	1655	1655	0
21	20241021	184900	639840607	1655	1655	1655	1655	0
22	20241021	184800	639840607	1655	1655	1655	1655	0
23	20241021	184700	639840607	1655	1655	1655	1655	0
24	20241021	184600	639840607	1655	1655	1655	1655	0
25	20241021	184500	639840607	1655	1655	1655	1655	0
26	20241021	184400	639840607	1655	1655	1655	1655	0
27	20241021	184300	639840607	1655	1655	1655	1655	0
28	20241021	184200	639840607	1655	1655	1655	1655	0
29	20241021	184100	639840607	1655	1655	1655	1655	0
30	20241021	184000	639840607	1655	1655	1655	1655	0
31	20241021	183900	639840607	1655	1655	1655	1655	0
32	20241021	183800	639840607	1655	1655	1655	1655	11163
33	20241021	183700	639840607	1655	1655	1655	1655	0
34	20241021	183600	639840607	1655	1655	1655	1655	0
35	20241021	183500	639840607	1655	1655	1655	1655	0
36	20241021	183400	639840607	1655	1655	1655	1655	0
37	20241021	183300	639840607	1655	1655	1655	1655	0
38	20241021	183200	639840607	1655	1655	1655	1655	0
39	20241021	183100	639840607	1655	1655	1655	1655	0
40	20241021	183000	639840607	1655	1655	1655	1655	0
41	20241021	182900	639840607	1655	1655	1655	1655	0
42	20241021	182800	639840607	1655	1655	1655	1655	0
43	20241021	182700	639840607	1655	1655	1655	1655	0
44	20241021	182600	639840607	1655	1655	1655	1655	0
45	20241021	182500	639840607	1655	1655	1655	1655	0
46	20241021	182400	639840607	1655	1655	1655	1655	0
47	20241021	182300	639840607	1655	1655	1655	1655	0
48	20241021	182200	639840607	1655	1655	1655	1655	0
49	20241021	182100	639840607	1655	1655	1655	1655	0
50	20241021	182000	639840607	1655	1655	1655	1655	0
51	20241021	181900	639840607	1655	1655	1655	1655	0
52	20241021	181800	639840607	1655	1655	1655	1655	0
53	20241021	181700	639840607	1655	1655	1655	1655	0
54	20241021	181600	639840607	1655	1655	1655	1655	0
55	20241021	181500	639840607	1655	1655	1655	1655	0
56	20241021	181400	639840607	1655	1655	1655	1655	0
57	20241021	181300	639840607	1655	1655	1655	1655	0
58	20241021	181200	639840607	1655	1655	1655	1655	0
59	20241021	181100	639840607	1655	1655	1655	1655	0
60	20241021	181000	639840607	1655	1655	1655	1655	0
61	20241021	180900	639840607	1655	1655	1655	1655	0
62	20241021	180800	639840607	1655	1655	1655	1655	11163
63	20241021	180700	639840607	1655	1655	1655	1655	0
64	20241021	180600	639840607	1655	1655	1655	1655	0
65	20241021	180500	639840607	1655	1655	1655	1655	0
66	20241021	180400	639840607	1655	1655	1655	1655	0
67	20241021	180300	639840607	1655	1655	1655	1655	0
68	20241021	180200	639840607	1655	1655	1655	1655	0
69	20241021	180100	639840607	1655	1655	1655	1655	0
70	20241021	180000	639840607	1655	1655	1655	1655	0
71	20241021	175900	639840607	1655	1655	1655	1655	0
72	20241021	175800	639840607	1655	1655	1655	1655	0
73	20241021	175700	639840607	1655	1655	1655	1655	0
74	20241021	175600	639840607	1655	1655	1655	1655	0
75	20241021	175500	639840607	1655	1655	1655	1655	0
76	20241021	175400	639840607	1655	1655	1655	1655	0
77	20241021	175300	639840607	1655	1655	1655	1655	0
78	20241021	175200	639840607	1655	1655	1655	1655	0
79	20241021	175100	639840607	1655	1655	1655	1655	0
80	20241021	175000	639840607	1655	1655	1655	1655	0
81	20241021	174900	639840607	1655	1655	1655	1655	0
82	20241021	174800	639840607	1655	1655	1655	1655	0
83	20241021	174700	639840607	1655	1655	1655	1655	0
84	20241021	174600	639840607	1655	1655	1655	1655	0
85	20241021	174500	639840607	1655	1655	1655	1655	0
86	20241021	174400	639840607	1655	1655	1655	1655	0
87	20241021	174300	639840607	1655	1655	1655	1655	0
88	20241021	174200	639840607	1655	1655	1655	1655	0
89	20241021	174100	639840607	1655	1655	1655	1655	0
90	20241021	174000	639840607	1655	1655	1655	1655	0
91	20241021	173900	639840607	1655	1655	1655	1655	0
92	20241021	173800	639840607	1655	1655	1655	1655	11163
93	20241021	173700	639840607	1655	1655	1655	1655	0
94	20241021	173600	639840607	1655	1655	1655	1655	0
95	20241021	173500	639840607	1655	1655	1655	1655	0
96	20241021	173400	639840607	1655	1655	1655	1655	0
97	20241021	173300	639840607	1655	1655	1655	1655	0
98	20241021	173200	639840607	1655	1655	1655	1655	0
99	20241021	173100	639840607	1655	1655	1655	1655	0
100	20241021	173000	639840607	1655	1655	1655	1655	0
101	20241021	172900	639840607	1655	1655	1655	1655	0
102	20241021	172800	639840607	1655	1655	1655	1655	0
103	20241021	172700	639840607	1655	1655	1655	1655	0
104	20241021	172600	639840607	1655	1655	1655	1655	0
105	20241021	172500	639840607	1655	1655	1655	1655	0
106	20241021	172400	639840607	1655	1655	1655	1655	0
107	20241021	172300	639840607	1655	1655	1655	1655	0
108	20241021	172200	639840607	1655	1655	1655	1655	0
109	20241021	172100	639840607	1655	1655	1655	1655	0
110	20241021	172000	639840607	1655	1655	1655	1655	0
111	20241021	171900	639840607	1655	1655	1655	1655	0
112	20241021	171800	639840607	1655	1655	1655	1655	0
113	20241021	171700	639840607	1655	1655	1655	1655	0
114	20241021	171600	639840607	1655	1655	1655	1655	0
115	20241021	171500	639840607	1655	1655	1655	1655	0
116	20241021	171400	639840607	1655	1655	1655	1655	0
117	20241021	171300	639840607	1655	1655	1655	1655	0
118	20241021	171200	639840607	1655	1655	1655	1655	0
119	20241021	171100	639840607	1655	1655	1655	1655	0
120	20241021	171000	639840607	1655	1655	1655	1655	0
121	20241021	170900	639840607	1655	1655	1655	1655	0
122	20241021	170800	639840607	1655	1655	1655	1655	11163
123	20241021	170700	639840607	1655	1655	1655	1655	0
124	20241021	170600	639840607	1655	1655	1655	1655	0
125	20241021	170500	639840607	1655	1655	1655	1655	0
126	20241021	170400	639840607	1655	1655	1655	1655	0
127	20241021	170300	639840607	1655	1655	1655	1655	0
128	20241021	170200	639840607	1655	1655	1655	1655	0
129	20241021	170100	639840607	1655	1655	1655	1655	0
130	20241021	170000	639840607	1655	1655	1655	1655	0
131	20241021	165900	639840607	1655	1655	1655	1655	0
132	20241021	165800	639840607	1655	1655	1655	1655	0
133	20241021	165700	639840607	1655	1655	1655	1655	0
134	20241021	165600	639840607	1655	1655	1655	1655	0
135	20241021	165500	639840607	1655	1655	1655	1655	0
136	20241021	165400	639840607	1655	1655	1655	1655	0
137	20241021	165300	639840607	1655	1655	1655	1655	0
138	20241021	165200	639840607	1655	1655	1655	1655	0
139	20241021	165100	639840607	1655	1655	1655	1655	0
140	20241021	165000	639840607	1655	1655	1655	1655	0
141	20241021	164900	639840607	1655	1655	1655	1655	0
142	20241021	164800	639840607	1655	1655	1655	1655	0
143	20241021	164700	639840607	1655	1655	1655	1655	0
144	20241021	164600	639840607	1655	1655	1655	1655	0
145	20241021	164500	639840607	1655	1655	1655	1655	0
146	20241021	164400	639840607	1655	1655	1655	1655	0
147	20241021	164300	639840607	1655	1655	1655	1655	0
148	20241021	164200	639840607	1655	1655	1655	1655	0
149	20241021	164100	639840607	1655	1655	1655	1655	0
150	20241021	164000	639840607	1655	1655	1655	1655	0
151	20241021	163900	639840607	1655	1655	1655	1655	0
152	20241021	163800	639840607	1655	1655	1655	1655	11163
153	20241021	163700	639840607	1655	1655	1655	1655	0
154	20241021	163600	639840607	1655	1655	1655	1655	0
155	20241021	163500	639840607	1655	1655	1655	1655	0
156	20241021	163400	639840607	1655	1655	1655	1655	0
157	20241021	163300	639840607	1655	1655	1655	1655	0
158	20241021	163200	639840607	1655	1655	1655	1655	0
159	20241021	163100	639840607	1655	1655	1655	1655	0
160	20241021	163000	639840607	1655	1655	1655	1655	0
161	20241021	162900	639840607	1655	1655	1655	1655	0
162	20241021	162800	639840607	1655	1655	1655	1655	0
163	20241021	162700	639840607	1655	1655	1655	1655	0
164	20241021	162600	639840607	1655	1655	1655	1655	0
165	20241021	162500	639840607	1655	1655	1655	1655	0
166	20241021	162400	639840607	1655	1655	1655	1655	0
167	20241021	162300	639840607	1655	1655	1655	1655	0
168	20241021	162200	639840607	1655	1655	1655	1655	0
169	20241021	162100	639840607	1655	1655	1655	1655	0
170	20241021	162000	639840607	1655	1655	1655	1655	0
171	20241021	161900	639840607	1655	1655	1655	1655	0
172	20241021	161800	639840607	1655	1655	1655	1655	0
173	20241021	161700	639840607	1655	1655	1655	1655	0
174	20241021	161600	639840607	1655	1655	1655	1655	0
175	20241021	161500	639840607	1655	1655	1655	1655	0
176	20241021	161400	639840607	1655	1655	1655	1655	0
177	20241021	161300	639840607	1655	1655	1655	1655	0
178	20241021	161200	639840607	1655	1655	1655	1655	0
179	20241021	161100	639840607	1655	1655	1655	1655	0
180	20241021	161000	639840607	1655	1655	1655	1655	0
181	20241021	160900	639840607	1655	1655	1655	1655	0
182	20241021	160800	639840607	1655	1655	1655	1655	11163
183	20241021	160700	639840607	1655	1655	1655	1655	0
184	20241021	160600	639840607	1655	1655	1655	1655	0
185	20241021	160500	639840607	1655	1655	1655	1655	0
186	20241021	160400	639840607	1655	1655	1655	1655	0
187	20241021	160300	639840607	1655	1655	1655	1655	0
188	20241021	160200	639840607	1655	1655	1655	1655	0
189	20241021	160100	639840607	1655	1655	1655	1655	0
190	20241021	160000	639840607	1655	1655	1655	1655	0
191	20241021	155900	639840607	1655	1655	1655	1655	0
192	20241021	155800	639840607	1655	1655	1655	1655	0
193	20241021	155700	639840607	1655	1655	1655	1655	0
194	20241021	155600	639840607	1655	1655	1655	1655	0
195	20241021	155500	639840607	1655	1655	1655	1655	0
196	20241021	155400	639840607	1655	1655	1655	1655	0
197	20241021	155300	639840607	1655	1655	1655	1655	0
198	20241021	155200	639840607	1655	1655	1655	1655	0
199	20241021	155100	639840607	1655	1655	1655	1655	0
200	20241021	155000	639840607	1655	1655	1655	1655	0
201	20241021	154900	639840607	1655	1655	1655	1655	0
202	20241021	154800	639840607	1655	1655	1655	1655	0
203	20241021	154700	639840607	1655	1655	1655	1655	0
204	20241021	154600	639840607	1655	1655	1655	1655	0
205	20241021	154500	639840607	1655	1655	1655	1655	0
206	20241021	154400	639840607	1655	1655	1655	1655	0
207	20241021	154300	639840607	1655	1655	1655	1655	0
208	20241021	154200	639840607	1655	1655	1655	1655	0
209	20241021	154100	639840607	1655	1655	1655	1655	0
210	20241021	154000	639840607	1655	1655	1655	1655	0
211	20241021	153900	639840607	1655	1655	1655	1655	0
212	20241021	153800	639840607	1655	1655	1655	1655	11163
213	20241021	153700	639840607	1655	1655	1655	1655	0
214	20241021	153600	639840607	1655	1655	1655	1655	0
215	20241021	153500	639840607	1655	1655	1655	1655	0
216	20241021	153400	639840607	1655	1655	1655	1655	0
217	20241021	153300	639840607	1655	1655	1655	1655	0
218	20241021	153200	639840607	1655	1655	1655	1655	0
219	20241021	153100	639840607	1655	1655	1655	1655	0
220	20241021	153000	639840607	1655	1655	1655	1655	11163
221	20241021	152900	621365842	1655	1655	1655	1655	0
222	20241021	152800	621365842	1655	1655	1655	1655	0
223	20241021	152700	621365842	1655	1655	1655	1655	0
224	20241021	152600	621365842	1655	1655	1655	1655	0
225	20241021	152500	621365842	1655	1655	1655	1655	0
226	20241021	152400	621365842	1655	1655	1655	1655	0
227	20241021	152300	621365842	1655	1655	1655	1655	0
228	20241021	152200	621365842	1655	1655	1655	1655	0
229	20241021	152100	621365842	1655	1655	1655	1655	0
230	20241021	152000	621365842	1655	1655	1655	1655	0
231	20241021	151900	621365842	1655	1655	1655	1655	0
232	20241021	151800	621365842	1655	1654	1655	1654	250
233	20241021	151700	620952268	1655	1655	1655	1655	0
234	20241021	151600	620952268	1655	1655	1655	1655	89
235	20241021	151500	620804973	1655	1655	1655	1655	12
236	20241021	151400	620785113	1655	1655	1655	1655	1
237	20241021	151300	620783458	1646	1649	1649	1646	4200
238	20241021	151200	613868310	1650	1655	1655	1650	1064
239	20241021	151100	612112705	1655	1654	1655	1650	671
240	20241021	151000	611004469	1654	1651	1654	1650	675
241	20241021	150900	609890662	1654	1654	1654	1654	50
242	20241021	150800	609807962	1654	1654	1654	1654	0
243	20241021	150700	609807962	1654	1654	1654	1654	1
244	20241021	150600	609806308	1654	1654	1654	1654	113
245	20241021	150500	609619406	1654	1654	1654	1654	54
246	20241021	150400	609530090	1654	1654	1654	1654	91
247	20241021	150300	609379576	1654	1654	1654	1654	1
248	20241021	150200	609377922	1656	1656	1656	1656	0
249	20241021	150100	609377922	1656	1647	1656	1647	2302
250	20241021	150000	605568480	1647	1649	1649	1647	1333
251	20241021	145900	603371710	1658	1658	1658	1658	1
252	20241021	145800	603370052	1650	1652	1660	1649	2353
253	20241021	145700	599487591	1662	1662	1662	1662	0
254	20241021	145600	599487591	1662	1662	1662	1662	0
255	20241021	145500	599487591	1662	1662	1662	1662	0
256	20241021	145400	599487591	1662	1662	1662	1662	0
257	20241021	145300	599487591	1662	1662	1662	1662	0
258	20241021	145200	599487591	1662	1662	1662	1662	0
259	20241021	145100	599487591	1662	1662	1662	1662	1
260	20241021	145000	599485929	1650	1652	1652	1650	4000
261	20241021	144900	592884951	1662	1662	1662	1662	0
262	20241021	144800	592884951	1662	1662	1662	1662	5
263	20241021	144700	592876641	1662	1662	1662	1662	0
264	20241021	144600	592876641	1662	1662	1662	1662	0
265	20241021	144500	592876641	1662	1653	1662	1650	868
266	20241021	144400	591443784	1661	1658	1661	1658	1000
267	20241021	144300	589783247	1659	1659	1659	1659	10
268	20241021	144200	589766657	1661	1661	1661	1661	5
269	20241021	144100	589758352	1651	1651	1651	1651	100
270	20241021	144000	589593252	1652	1656	1656	1652	50
271	20241021	143900	589510552	1657	1657	1657	1657	0
272	20241021	143800	589510552	1657	1657	1657	1657	18
273	20241021	143700	589480726	1658	1661	1661	1658	21
274	20241021	143600	589445875	1662	1664	1664	1662	42
275	20241021	143500	589376042	1664	1664	1664	1664	0
276	20241021	143400	589376042	1664	1660	1664	1657	295
277	20241021	143300	588886891	1661	1662	1662	1661	2
278	20241021	143200	588883568	1663	1664	1665	1663	19
279	20241021	143100	588851951	1663	1663	1663	1663	0
280	20241021	143000	588851951	1663	1663	1664	1663	605
281	20241021	142900	587845834	1663	1663	1663	1663	1
282	20241021	142800	587844171	1664	1663	1664	1662	9
283	20241021	142700	587829203	1662	1663	1664	1662	74
284	20241021	142600	587706071	1662	1662	1662	1662	1
285	20241021	142500	587704409	1663	1661	1665	1661	8
286	20241021	142400	587691101	1662	1662	1665	1661	49
287	20241021	142300	587609555	1663	1664	1665	1663	10
288	20241021	142200	587592913	1665	1665	1665	1663	3
289	20241021	142100	587587920	1663	1665	1665	1663	56
290	20241021	142000	587494687	1665	1663	1665	1660	1408
291	20241021	141900	585157378	1665	1660	1665	1660	1037
292	20241021	141800	583435953	1660	1659	1660	1659	4
293	20241021	141700	583429315	1660	1659	1660	1659	8
294	20241021	141600	583416041	1660	1662	1662	1660	6
295	20241021	141500	583406079	1660	1660	1660	1659	505
296	20241021	141400	582567784	1662	1662	1662	1662	0
297	20241021	141300	582567784	1662	1658	1662	1658	25
298	20241021	141200	582526255	1662	1658	1662	1658	11
299	20241021	141100	582508013	1658	1662	1662	1658	29
300	20241021	141000	582459912	1660	1661	1662	1660	11
301	20241021	140900	582441645	1660	1662	1664	1660	26
302	20241021	140800	582398446	1664	1661	1664	1661	39
303	20241021	140700	582333620	1658	1658	1658	1658	732
304	20241021	140600	581119964	1658	1658	1658	1658	140
305	20241021	140500	580887844	1657	1656	1658	1656	43
306	20241021	140400	580816593	1655	1652	1655	1652	4
307	20241021	140300	580809979	1651	1651	1651	1651	1
308	20241021	140200	580808328	1650	1650	1650	1650	2293
309	20241021	140100	577024878	1650	1649	1650	1649	2
310	20241021	140000	577021579	1648	1648	1648	1648	1
311	20241021	135900	577019931	1646	1649	1649	1646	300
312	20241021	135800	576525732	1655	1648	1655	1646	1325
313	20241021	135700	574338177	1649	1650	1650	1649	1469
314	20241021	135600	571914466	1650	1650	1650	1650	3000
315	20241021	135500	566964466	1650	1653	1653	1650	15551
316	20241021	135400	541298505	1653	1653	1653	1653	0
317	20241021	135300	541298505	1653	1653	1653	1653	2550
318	20241021	135200	537083355	1658	1658	1658	1658	107
319	20241021	135100	536905949	1653	1657	1657	1653	20
320	20241021	135000	536872876	1658	1658	1658	1658	500
321	20241021	134900	536043876	1658	1656	1658	1656	485
322	20241021	134800	535240475	1656	1655	1656	1655	106
323	20241021	134700	535064949	1652	1654	1654	1652	161
324	20241021	134600	534798974	1652	1655	1655	1652	900
325	20241021	134500	533311517	1656	1656	1656	1656	0
326	20241021	134400	533311517	1656	1656	1656	1656	39
327	20241021	134300	533246933	1657	1657	1657	1657	0
328	20241021	134200	533246933	1657	1657	1657	1657	1
329	20241021	134100	533245276	1658	1658	1658	1658	1
330	20241021	134000	533243618	1656	1656	1656	1656	50
331	20241021	133900	533160818	1658	1658	1658	1656	4
332	20241021	133800	533154189	1659	1659	1659	1659	0
333	20241021	133700	533154189	1659	1659	1659	1659	0
334	20241021	133600	533154189	1659	1659	1659	1659	0
335	20241021	133500	533154189	1659	1659	1659	1659	2000
336	20241021	133400	529836189	1660	1652	1660	1651	6412
337	20241021	133300	519237117	1659	1659	1659	1659	0
338	20241021	133200	519237117	1659	1654	1659	1652	3251
339	20241021	133100	513866076	1660	1660	1661	1660	48
340	20241021	133000	513786388	1660	1660	1660	1654	58
341	20241021	132900	513690129	1660	1660	1660	1660	10
342	20241021	132800	513673529	1660	1660	1660	1660	2
343	20241021	132700	513670209	1660	1660	1660	1660	1
344	20241021	132600	513668549	1652	1659	1659	1652	292
345	20241021	132500	513186055	1660	1660	1660	1660	1
346	20241021	132400	513184395	1661	1661	1661	1661	1
347	20241021	132300	513182734	1662	1663	1663	1662	182
348	20241021	132200	512880069	1663	1663	1663	1663	0
349	20241021	132100	512880069	1663	1663	1663	1663	2
350	20241021	132000	512876743	1666	1665	1666	1661	65
351	20241021	131900	512768597	1666	1665	1667	1665	4
352	20241021	131800	512761933	1662	1662	1662	1662	2
353	20241021	131700	512758609	1661	1660	1661	1660	35
354	20241021	131600	512700504	1670	1670	1670	1670	1
355	20241021	131500	512698834	1661	1660	1661	1660	2356
356	20241021	131400	508786487	1660	1654	1660	1653	1201
357	20241021	131300	506800831	1661	1661	1661	1661	0
358	20241021	131200	506800831	1661	1661	1661	1661	6
359	20241021	131100	506790865	1661	1661	1661	1661	7
360	20241021	131000	506779238	1661	1661	1661	1661	0
361	20241021	130900	506779238	1661	1661	1661	1661	1
362	20241021	130800	506777577	1653	1653	1653	1653	0
363	20241021	130700	506777577	1653	1660	1660	1653	4200
364	20241021	130600	499834543	1661	1661	1661	1661	1
365	20241021	130500	499832882	1660	1660	1660	1660	213
366	20241021	130400	499479302	1660	1660	1660	1660	5000
367	20241021	130300	491179302	1660	1660	1660	1660	0
368	20241021	130200	491179302	1660	1660	1660	1660	0
369	20241021	130100	491179302	1660	1660	1660	1660	0
370	20241021	130000	491179302	1660	1660	1660	1660	1
371	20241021	125900	491177642	1654	1654	1654	1654	500
372	20241021	125800	490350642	1654	1654	1654	1654	511
373	20241021	125700	489505448	1654	1658	1659	1654	5302
374	20241021	125600	480717822	1658	1658	1658	1658	1
375	20241021	125500	480716164	1659	1659	1659	1659	0
376	20241021	125400	480716164	1659	1659	1659	1659	107
377	20241021	125300	480538651	1660	1663	1663	1650	15767
378	20241021	125200	454517518	1653	1668	1668	1653	602
379	20241021	125100	453522397	1653	1656	1668	1653	2376
380	20241021	125000	449592979	1670	1663	1670	1654	7002
381	20241021	124900	438005161	1672	1674	1674	1663	302
382	20241021	124800	437502915	1663	1663	1663	1663	500
383	20241021	124700	436671415	1675	1666	1675	1663	5001
384	20241021	124600	428350200	1666	1666	1666	1666	0
385	20241021	124500	428350200	1666	1667	1667	1666	2700
386	20241021	124400	423851293	1667	1667	1667	1667	0
387	20241021	124300	423851293	1667	1668	1668	1667	401
388	20241021	124200	423182625	1670	1674	1674	1670	837
389	20241021	124100	421784579	1675	1675	1675	1675	0
390	20241021	124000	421784579	1675	1675	1675	1674	1387
391	20241021	123900	419461370	1675	1675	1675	1675	250
392	20241021	123800	419042620	1675	1675	1675	1675	36
393	20241021	123700	418982320	1679	1679	1679	1679	1
394	20241021	123600	418980641	1675	1678	1678	1675	499
395	20241021	123500	418144216	1678	1678	1678	1678	0
396	20241021	123400	418144216	1678	1678	1678	1678	0
397	20241021	123300	418144216	1678	1678	1678	1678	0
398	20241021	123200	418144216	1678	1678	1678	1678	0
399	20241021	123100	418144216	1678	1678	1678	1678	500
400	20241021	123000	417305216	1679	1679	1679	1679	0
401	20241021	122900	417305216	1679	1679	1679	1679	1
402	20241021	122800	417303537	1670	1665	1670	1665	10538
403	20241021	122700	399743365	1665	1663	1665	1663	10427
404	20241021	122600	382396669	1663	1663	1663	1663	0
405	20241021	122500	382396669	1663	1662	1663	1659	424
406	20241021	122400	381692272	1663	1663	1663	1663	50
407	20241021	122300	381609122	1663	1663	1663	1663	100
408	20241021	122200	381442822	1663	1660	1663	1660	453
409	20241021	122100	380689789	1663	1663	1664	1663	1301
410	20241021	122000	378526225	1663	1658	1663	1658	1021
411	20241021	121900	376828452	1664	1661	1664	1654	1625
412	20241021	121800	374132023	1661	1661	1661	1654	2763
413	20241021	121700	369555403	1660	1660	1660	1660	0
414	20241021	121600	369555403	1660	1667	1667	1660	2849
415	20241021	121500	364817665	1660	1663	1663	1660	960
416	20241021	121400	363223260	1668	1668	1668	1668	0
417	20241021	121300	363223260	1668	1668	1668	1668	13
418	20241021	121200	363201576	1662	1662	1663	1662	300
419	20241021	121100	362702895	1662	1668	1668	1662	782
420	20241021	121000	361400571	1668	1668	1668	1668	0
421	20241021	120900	361400571	1668	1668	1668	1668	0
422	20241021	120800	361400571	1668	1668	1668	1668	23
423	20241021	120700	361362207	1668	1668	1668	1668	526
424	20241021	120600	360484839	1668	1668	1668	1668	85
425	20241021	120500	360343059	1669	1669	1669	1669	0
426	20241021	120400	360343059	1669	1669	1669	1669	62
427	20241021	120300	360239581	1670	1670	1670	1670	208
428	20241021	120200	359892221	1670	1671	1671	1670	6
429	20241021	120100	359882197	1660	1673	1673	1660	1227
430	20241021	120000	357836490	1674	1674	1674	1674	10
431	20241021	115900	357819750	1662	1662	1662	1662	0
432	20241021	115800	357819750	1662	1672	1672	1662	20662
433	20241021	115700	323363676	1672	1678	1678	1672	10500
434	20241021	115600	305785379	1681	1681	1681	1681	0
435	20241021	115500	305785379	1681	1681	1681	1681	0
436	20241021	115400	305785379	1681	1681	1681	1681	2
437	20241021	115300	305782017	1678	1678	1678	1678	300
438	20241021	115200	305278617	1681	1681	1681	1681	0
439	20241021	115100	305278617	1681	1681	1681	1681	1
440	20241021	115000	305276936	1675	1675	1675	1675	0
441	20241021	114900	305276936	1675	1681	1681	1675	11937
442	20241021	114800	285270646	1680	1680	1680	1680	0
443	20241021	114700	285270646	1680	1680	1680	1680	0
444	20241021	114600	285270646	1680	1680	1680	1680	0
445	20241021	114500	285270646	1680	1680	1680	1680	0
446	20241021	114400	285270646	1680	1680	1681	1680	500
447	20241021	114300	284430346	1680	1680	1681	1679	608
448	20241021	114200	283409105	1681	1677	1681	1676	351
449	20241021	114100	282820813	1680	1680	1680	1680	200
450	20241021	114000	282484813	1683	1683	1683	1683	0
451	20241021	113900	282484813	1683	1683	1683	1683	0
452	20241021	113800	282484813	1683	1680	1683	1676	1157
453	20241021	113700	280544867	1683	1683	1683	1683	0
454	20241021	113600	280544867	1683	1683	1683	1683	0
455	20241021	113500	280544867	1683	1683	1683	1683	0
456	20241021	113400	280544867	1683	1683	1683	1683	0
457	20241021	113300	280544867	1683	1683	1683	1683	0
458	20241021	113200	280544867	1683	1683	1683	1683	17
459	20241021	113100	280516256	1683	1681	1683	1680	700
460	20241021	113000	279339690	1681	1681	1681	1680	302
461	20241021	112900	278832128	1683	1683	1683	1683	0
462	20241021	112800	278832128	1683	1683	1683	1683	0
463	20241021	112700	278832128	1683	1683	1683	1683	18
464	20241021	112600	278801834	1675	1675	1675	1675	0
465	20241021	112500	278801834	1675	1680	1680	1675	4487
466	20241021	112400	271283332	1683	1683	1683	1683	2
467	20241021	112300	271279966	1683	1683	1683	1683	0
468	20241021	112200	271279966	1683	1683	1683	1681	204
469	20241021	112100	270936784	1683	1683	1683	1683	102
470	20241021	112000	270765118	1684	1684	1684	1684	0
471	20241021	111900	270765118	1684	1684	1684	1680	52
472	20241021	111800	270677750	1675	1676	1676	1675	2000
473	20241021	111700	267327555	1676	1682	1682	1676	2618
474	20241021	111600	262936379	1684	1683	1684	1678	1001
475	20241021	111500	261253776	1684	1684	1684	1684	0
476	20241021	111400	261253776	1684	1684	1685	1684	3
477	20241021	111300	261248723	1684	1684	1684	1684	3
478	20241021	111200	261243671	1683	1683	1683	1683	861
479	20241021	111100	259794608	1681	1681	1681	1681	218
480	20241021	111000	259428150	1681	1682	1682	1676	2475
481	20241021	110900	255277155	1682	1682	1682	1682	1005
482	20241021	110800	253586745	1675	1675	1682	1675	3166
483	20241021	110700	248283408	1676	1676	1676	1676	1000
484	20241021	110600	246607408	1675	1678	1678	1675	6020
485	20241021	110500	236515537	1679	1680	1681	1679	33644
486	20241021	110400	179994608	1685	1682	1685	1681	8424
487	20241021	110300	165833612	1681	1682	1682	1681	898
488	20241021	110200	164324041	1690	1690	1690	1682	2163
489	20241021	110100	160685755	1683	1690	1690	1683	47
490	20241021	110000	160606531	1690	1690	1690	1690	10
491	20241021	105900	160589631	1690	1690	1690	1690	1
492	20241021	105800	160587941	1685	1682	1685	1682	579
493	20241021	105700	159613826	1683	1690	1690	1683	702
494	20241021	105600	158430546	1690	1690	1690	1690	2
495	20241021	105500	158427166	1690	1690	1690	1690	0
496	20241021	105400	158427166	1690	1690	1690	1690	2
497	20241021	105300	158423786	1690	1689	1690	1682	1001
498	20241021	105200	156739551	1690	1690	1690	1690	2
499	20241021	105100	156736171	1690	1690	1690	1690	1
500	20241021	105000	156734481	1691	1691	1691	1691	0
501	20241021	104900	156734481	1691	1690	1691	1690	11
502	20241021	104800	156715883	1682	1682	1682	1682	0
503	20241021	104700	156715883	1682	1691	1691	1682	1050
504	20241021	104600	154948616	1692	1692	1692	1692	13
505	20241021	104500	154926620	1682	1682	1682	1682	0
506	20241021	104400	154926620	1682	1686	1686	1682	4837
507	20241021	104300	146783710	1686	1692	1692	1682	3381
508	20241021	104200	141088918	1703	1703	1703	1703	0
509	20241021	104100	141088918	1703	1703	1703	1703	0
510	20241021	104000	141088918	1703	1703	1703	1703	0
511	20241021	103900	141088918	1703	1703	1703	1703	0
512	20241021	103800	141088918	1703	1703	1703	1703	0
513	20241021	103700	141088918	1703	1703	1703	1703	0
514	20241021	103600	141088918	1703	1703	1703	1703	1
515	20241021	103500	141087215	1689	1696	1696	1689	4934
516	20241021	103400	132746713	1704	1704	1704	1704	0
517	20241021	103300	132746713	1704	1704	1704	1704	0
518	20241021	103200	132746713	1704	1704	1704	1704	100
519	20241021	103100	132576313	1704	1704	1704	1704	0
520	20241021	103000	132576313	1704	1704	1704	1704	1
521	20241021	102900	132574609	1700	1700	1700	1700	200
522	20241021	102800	132234609	1704	1704	1704	1704	0
523	20241021	102700	132234609	1704	1704	1704	1704	0
524	20241021	102600	132234609	1704	1704	1704	1704	0
525	20241021	102500	132234609	1704	1704	1704	1704	0
526	20241021	102400	132234609	1704	1704	1704	1704	1
527	20241021	102300	132232905	1694	1694	1694	1694	0
528	20241021	102200	132232905	1694	1694	1694	1694	0
529	20241021	102100	132232905	1694	1696	1696	1694	219
530	20241021	102000	131861701	1705	1705	1705	1705	0
531	20241021	101900	131861701	1705	1705	1705	1705	0
532	20241021	101800	131861701	1705	1705	1705	1705	0
533	20241021	101700	131861701	1705	1705	1705	1705	1
534	20241021	101600	131859996	1704	1704	1704	1704	0
535	20241021	101500	131859996	1704	1704	1704	1704	0
536	20241021	101400	131859996	1704	1704	1704	1704	100
537	20241021	101300	131689596	1704	1704	1704	1704	1
538	20241021	101200	131687892	1695	1703	1703	1695	3476
539	20241021	101100	125795924	1703	1703	1703	1703	6
540	20241021	101000	125785706	1704	1704	1704	1704	7
541	20241021	100900	125773778	1695	1695	1695	1695	0
542	20241021	100800	125773778	1695	1695	1695	1695	330
543	20241021	100700	125214428	1695	1695	1695	1695	0
544	20241021	100600	125214428	1695	1705	1705	1695	21
545	20241021	100500	125178823	1693	1693	1693	1693	598
546	20241021	100400	124166409	1693	1699	1699	1693	200
547	20241021	100300	123827412	1708	1708	1708	1708	0
548	20241021	100200	123827412	1708	1708	1708	1708	1
549	20241021	100100	123825704	1699	1699	1699	1699	1082
550	20241021	100000	121987386	1699	1699	1699	1699	2
551	20241021	095900	121983988	1699	1706	1706	1699	9381
552	20241021	095800	106029768	1715	1715	1715	1715	216
553	20241021	095700	105659328	1716	1716	1716	1716	0
554	20241021	095600	105659328	1716	1716	1716	1716	1
555	20241021	095500	105657612	1710	1708	1710	1707	56
556	20241021	095400	105561967	1708	1708	1708	1708	0
557	20241021	095300	105561967	1708	1709	1709	1708	10
558	20241021	095200	105544882	1711	1711	1711	1711	0
559	20241021	095100	105544882	1711	1710	1711	1710	12
560	20241021	095000	105524355	1717	1709	1717	1704	392
561	20241021	094900	104855802	1720	1720	1720	1720	31
562	20241021	094800	104802482	1719	1719	1719	1719	0
563	20241021	094700	104802482	1719	1719	1719	1719	59
564	20241021	094600	104701061	1719	1719	1719	1719	6
565	20241021	094500	104690747	1715	1722	1722	1715	129
566	20241021	094400	104469365	1722	1709	1722	1709	553
567	20241021	094300	103517530	1715	1722	1722	1715	182
568	20241021	094200	103204602	1723	1722	1723	1722	900
569	20241021	094100	101654027	1723	1712	1723	1712	1500
570	20241021	094000	99073143	1707	1711	1712	1707	90
571	20241021	093900	98919138	1712	1725	1725	1712	284
572	20241021	093800	98429596	1725	1707	1725	1707	2045
573	20241021	093700	94928077	1704	1703	1706	1703	615
574	20241021	093600	93880621	1702	1702	1702	1702	656
575	20241021	093500	92764109	1701	1697	1701	1695	1635
576	20241021	093400	89984317	1699	1699	1699	1699	29
577	20241021	093300	89935046	1699	1699	1699	1699	30
578	20241021	093200	89884076	1699	1699	1699	1699	150
579	20241021	093100	89629226	1699	1699	1699	1699	1
580	20241021	093000	89627527	1687	1687	1687	1687	1000
581	20241021	092900	87940527	1689	1689	1689	1689	379
582	20241021	092800	87300396	1689	1699	1699	1689	358
583	20241021	092700	86695714	1689	1695	1700	1689	2283
584	20241021	092600	82836162	1700	1701	1701	1700	428
585	20241021	092500	82108262	1701	1701	1701	1701	0
586	20241021	092400	82108262	1701	1701	1701	1701	481
587	20241021	092300	81290081	1701	1695	1701	1691	1001
588	20241021	092200	79595016	1695	1701	1701	1695	2303
589	20241021	092100	75689028	1701	1702	1702	1701	630
590	20241021	092000	74616885	1695	1699	1702	1695	200
591	20241021	091900	74277174	1699	1699	1699	1699	294
592	20241021	091800	73777668	1690	1701	1701	1690	294
593	20241021	091700	73277585	1701	1685	1701	1685	206
594	20241021	091600	72928319	1685	1685	1685	1685	0
595	20241021	091500	72928319	1685	1685	1685	1685	0
596	20241021	091400	72928319	1685	1675	1685	1675	5844
597	20241021	091300	63114894	1680	1680	1680	1676	3515
598	20241021	091200	57218950	1680	1679	1680	1675	9068
599	20241021	091100	41986694	1680	1681	1703	1680	5919
600	20241021	091000	32018314	1681	1685	1707	1681	1396
601	20241021	090900	29668313	1685	1700	1700	1685	7253
602	20241021	090800	17377726	1709	1696	1709	1695	476
603	20241021	090700	16570431	1710	1707	1710	1700	2450
604	20241021	090600	12403696	1706	1712	1714	1706	2165
605	20241021	090500	8700600	1712	1715	1715	1712	1096
606	20241021	090400	6821488	1728	1728	1728	1712	806
607	20241021	090300	5438712	1716	1716	1716	1716	211
608	20241021	090200	5076636	1728	1728	1728	1728	0
609	20241021	090100	5076636	1728	1724	1728	1720	1015
610	20241021	090000	3329044	1724	1724	1724	1724	1931