KissMeData/067000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194700	199122832	1674	1674	1674	1674	4321
3	20241021	194600	199122832	1674	1674	1674	1674	0
4	20241021	194500	199122832	1674	1674	1674	1674	0
5	20241021	194400	199122832	1674	1674	1674	1674	0
6	20241021	194300	199122832	1674	1674	1674	1674	0
7	20241021	194200	199122832	1674	1674	1674	1674	0
8	20241021	194100	199122832	1674	1674	1674	1674	0
9	20241021	194000	199122832	1674	1674	1674	1674	0
10	20241021	193900	199122832	1674	1674	1674	1674	0
11	20241021	193800	199122832	1674	1674	1674	1674	0
12	20241021	193700	199122832	1674	1674	1674	1674	0
13	20241021	193600	199122832	1674	1674	1674	1674	0
14	20241021	193500	199122832	1674	1674	1674	1674	0
15	20241021	193400	199122832	1674	1674	1674	1674	0
16	20241021	193300	199122832	1674	1674	1674	1674	0
17	20241021	193200	199122832	1674	1674	1674	1674	0
18	20241021	193100	199122832	1674	1674	1674	1674	0
19	20241021	193000	199122832	1674	1674	1674	1674	0
20	20241021	192900	199122832	1674	1674	1674	1674	0
21	20241021	192800	199122832	1674	1674	1674	1674	0
22	20241021	192700	199122832	1674	1674	1674	1674	0
23	20241021	192600	199122832	1674	1674	1674	1674	0
24	20241021	192500	199122832	1674	1674	1674	1674	0
25	20241021	192400	199122832	1674	1674	1674	1674	0
26	20241021	192300	199122832	1674	1674	1674	1674	0
27	20241021	192200	199122832	1674	1674	1674	1674	0
28	20241021	192100	199122832	1674	1674	1674	1674	0
29	20241021	192000	199122832	1674	1674	1674	1674	0
30	20241021	191900	199122832	1674	1674	1674	1674	0
31	20241021	191800	199122832	1674	1674	1674	1674	0
32	20241021	191700	199122832	1674	1674	1674	1674	4321
33	20241021	191600	199122832	1674	1674	1674	1674	0
34	20241021	191500	199122832	1674	1674	1674	1674	0
35	20241021	191400	199122832	1674	1674	1674	1674	0
36	20241021	191300	199122832	1674	1674	1674	1674	0
37	20241021	191200	199122832	1674	1674	1674	1674	0
38	20241021	191100	199122832	1674	1674	1674	1674	0
39	20241021	191000	199122832	1674	1674	1674	1674	0
40	20241021	190900	199122832	1674	1674	1674	1674	0
41	20241021	190800	199122832	1674	1674	1674	1674	0
42	20241021	190700	199122832	1674	1674	1674	1674	0
43	20241021	190600	199122832	1674	1674	1674	1674	0
44	20241021	190500	199122832	1674	1674	1674	1674	0
45	20241021	190400	199122832	1674	1674	1674	1674	0
46	20241021	190300	199122832	1674	1674	1674	1674	0
47	20241021	190200	199122832	1674	1674	1674	1674	0
48	20241021	190100	199122832	1674	1674	1674	1674	0
49	20241021	190000	199122832	1674	1674	1674	1674	0
50	20241021	185900	199122832	1674	1674	1674	1674	0
51	20241021	185800	199122832	1674	1674	1674	1674	0
52	20241021	185700	199122832	1674	1674	1674	1674	0
53	20241021	185600	199122832	1674	1674	1674	1674	0
54	20241021	185500	199122832	1674	1674	1674	1674	0
55	20241021	185400	199122832	1674	1674	1674	1674	0
56	20241021	185300	199122832	1674	1674	1674	1674	0
57	20241021	185200	199122832	1674	1674	1674	1674	0
58	20241021	185100	199122832	1674	1674	1674	1674	0
59	20241021	185000	199122832	1674	1674	1674	1674	0
60	20241021	184900	199122832	1674	1674	1674	1674	0
61	20241021	184800	199122832	1674	1674	1674	1674	0
62	20241021	184700	199122832	1674	1674	1674	1674	4321
63	20241021	184600	199122832	1674	1674	1674	1674	0
64	20241021	184500	199122832	1674	1674	1674	1674	0
65	20241021	184400	199122832	1674	1674	1674	1674	0
66	20241021	184300	199122832	1674	1674	1674	1674	0
67	20241021	184200	199122832	1674	1674	1674	1674	0
68	20241021	184100	199122832	1674	1674	1674	1674	0
69	20241021	184000	199122832	1674	1674	1674	1674	0
70	20241021	183900	199122832	1674	1674	1674	1674	0
71	20241021	183800	199122832	1674	1674	1674	1674	0
72	20241021	183700	199122832	1674	1674	1674	1674	0
73	20241021	183600	199122832	1674	1674	1674	1674	0
74	20241021	183500	199122832	1674	1674	1674	1674	0
75	20241021	183400	199122832	1674	1674	1674	1674	0
76	20241021	183300	199122832	1674	1674	1674	1674	0
77	20241021	183200	199122832	1674	1674	1674	1674	0
78	20241021	183100	199122832	1674	1674	1674	1674	0
79	20241021	183000	199122832	1674	1674	1674	1674	0
80	20241021	182900	199122832	1674	1674	1674	1674	0
81	20241021	182800	199122832	1674	1674	1674	1674	0
82	20241021	182700	199122832	1674	1674	1674	1674	0
83	20241021	182600	199122832	1674	1674	1674	1674	0
84	20241021	182500	199122832	1674	1674	1674	1674	0
85	20241021	182400	199122832	1674	1674	1674	1674	0
86	20241021	182300	199122832	1674	1674	1674	1674	0
87	20241021	182200	199122832	1674	1674	1674	1674	0
88	20241021	182100	199122832	1674	1674	1674	1674	0
89	20241021	182000	199122832	1674	1674	1674	1674	0
90	20241021	181900	199122832	1674	1674	1674	1674	0
91	20241021	181800	199122832	1674	1674	1674	1674	0
92	20241021	181700	199122832	1674	1674	1674	1674	4321
93	20241021	181600	199122832	1674	1674	1674	1674	0
94	20241021	181500	199122832	1674	1674	1674	1674	0
95	20241021	181400	199122832	1674	1674	1674	1674	0
96	20241021	181300	199122832	1674	1674	1674	1674	0
97	20241021	181200	199122832	1674	1674	1674	1674	0
98	20241021	181100	199122832	1674	1674	1674	1674	0
99	20241021	181000	199122832	1674	1674	1674	1674	0
100	20241021	180900	199122832	1674	1674	1674	1674	0
101	20241021	180800	199122832	1674	1674	1674	1674	0
102	20241021	180700	199122832	1674	1674	1674	1674	0
103	20241021	180600	199122832	1674	1674	1674	1674	0
104	20241021	180500	199122832	1674	1674	1674	1674	0
105	20241021	180400	199122832	1674	1674	1674	1674	0
106	20241021	180300	199122832	1674	1674	1674	1674	0
107	20241021	180200	199122832	1674	1674	1674	1674	0
108	20241021	180100	199122832	1674	1674	1674	1674	0
109	20241021	180000	199122832	1674	1674	1674	1674	0
110	20241021	175900	199122832	1674	1674	1674	1674	0
111	20241021	175800	199122832	1674	1674	1674	1674	0
112	20241021	175700	199122832	1674	1674	1674	1674	0
113	20241021	175600	199122832	1674	1674	1674	1674	0
114	20241021	175500	199122832	1674	1674	1674	1674	0
115	20241021	175400	199122832	1674	1674	1674	1674	0
116	20241021	175300	199122832	1674	1674	1674	1674	0
117	20241021	175200	199122832	1674	1674	1674	1674	0
118	20241021	175100	199122832	1674	1674	1674	1674	0
119	20241021	175000	199122832	1674	1674	1674	1674	0
120	20241021	174900	199122832	1674	1674	1674	1674	0
121	20241021	174800	199122832	1674	1674	1674	1674	0
122	20241021	174700	199122832	1674	1674	1674	1674	4321
123	20241021	174600	199122832	1674	1674	1674	1674	0
124	20241021	174500	199122832	1674	1674	1674	1674	0
125	20241021	174400	199122832	1674	1674	1674	1674	0
126	20241021	174300	199122832	1674	1674	1674	1674	0
127	20241021	174200	199122832	1674	1674	1674	1674	0
128	20241021	174100	199122832	1674	1674	1674	1674	0
129	20241021	174000	199122832	1674	1674	1674	1674	0
130	20241021	173900	199122832	1674	1674	1674	1674	0
131	20241021	173800	199122832	1674	1674	1674	1674	0
132	20241021	173700	199122832	1674	1674	1674	1674	0
133	20241021	173600	199122832	1674	1674	1674	1674	0
134	20241021	173500	199122832	1674	1674	1674	1674	0
135	20241021	173400	199122832	1674	1674	1674	1674	0
136	20241021	173300	199122832	1674	1674	1674	1674	0
137	20241021	173200	199122832	1674	1674	1674	1674	0
138	20241021	173100	199122832	1674	1674	1674	1674	0
139	20241021	173000	199122832	1674	1674	1674	1674	0
140	20241021	172900	199122832	1674	1674	1674	1674	0
141	20241021	172800	199122832	1674	1674	1674	1674	0
142	20241021	172700	199122832	1674	1674	1674	1674	0
143	20241021	172600	199122832	1674	1674	1674	1674	0
144	20241021	172500	199122832	1674	1674	1674	1674	0
145	20241021	172400	199122832	1674	1674	1674	1674	0
146	20241021	172300	199122832	1674	1674	1674	1674	0
147	20241021	172200	199122832	1674	1674	1674	1674	0
148	20241021	172100	199122832	1674	1674	1674	1674	0
149	20241021	172000	199122832	1674	1674	1674	1674	0
150	20241021	171900	199122832	1674	1674	1674	1674	0
151	20241021	171800	199122832	1674	1674	1674	1674	0
152	20241021	171700	199122832	1674	1674	1674	1674	4321
153	20241021	171600	199122832	1674	1674	1674	1674	0
154	20241021	171500	199122832	1674	1674	1674	1674	0
155	20241021	171400	199122832	1674	1674	1674	1674	0
156	20241021	171300	199122832	1674	1674	1674	1674	0
157	20241021	171200	199122832	1674	1674	1674	1674	0
158	20241021	171100	199122832	1674	1674	1674	1674	0
159	20241021	171000	199122832	1674	1674	1674	1674	0
160	20241021	170900	199122832	1674	1674	1674	1674	0
161	20241021	170800	199122832	1674	1674	1674	1674	0
162	20241021	170700	199122832	1674	1674	1674	1674	0
163	20241021	170600	199122832	1674	1674	1674	1674	0
164	20241021	170500	199122832	1674	1674	1674	1674	0
165	20241021	170400	199122832	1674	1674	1674	1674	0
166	20241021	170300	199122832	1674	1674	1674	1674	0
167	20241021	170200	199122832	1674	1674	1674	1674	0
168	20241021	170100	199122832	1674	1674	1674	1674	0
169	20241021	170000	199122832	1674	1674	1674	1674	0
170	20241021	165900	199122832	1674	1674	1674	1674	0
171	20241021	165800	199122832	1674	1674	1674	1674	0
172	20241021	165700	199122832	1674	1674	1674	1674	0
173	20241021	165600	199122832	1674	1674	1674	1674	0
174	20241021	165500	199122832	1674	1674	1674	1674	0
175	20241021	165400	199122832	1674	1674	1674	1674	0
176	20241021	165300	199122832	1674	1674	1674	1674	0
177	20241021	165200	199122832	1674	1674	1674	1674	0
178	20241021	165100	199122832	1674	1674	1674	1674	0
179	20241021	165000	199122832	1674	1674	1674	1674	0
180	20241021	164900	199122832	1674	1674	1674	1674	0
181	20241021	164800	199122832	1674	1674	1674	1674	0
182	20241021	164700	199122832	1674	1674	1674	1674	4321
183	20241021	164600	199122832	1674	1674	1674	1674	0
184	20241021	164500	199122832	1674	1674	1674	1674	0
185	20241021	164400	199122832	1674	1674	1674	1674	0
186	20241021	164300	199122832	1674	1674	1674	1674	0
187	20241021	164200	199122832	1674	1674	1674	1674	0
188	20241021	164100	199122832	1674	1674	1674	1674	0
189	20241021	164000	199122832	1674	1674	1674	1674	0
190	20241021	163900	199122832	1674	1674	1674	1674	0
191	20241021	163800	199122832	1674	1674	1674	1674	0
192	20241021	163700	199122832	1674	1674	1674	1674	0
193	20241021	163600	199122832	1674	1674	1674	1674	0
194	20241021	163500	199122832	1674	1674	1674	1674	0
195	20241021	163400	199122832	1674	1674	1674	1674	0
196	20241021	163300	199122832	1674	1674	1674	1674	0
197	20241021	163200	199122832	1674	1674	1674	1674	0
198	20241021	163100	199122832	1674	1674	1674	1674	0
199	20241021	163000	199122832	1674	1674	1674	1674	0
200	20241021	162900	199122832	1674	1674	1674	1674	0
201	20241021	162800	199122832	1674	1674	1674	1674	0
202	20241021	162700	199122832	1674	1674	1674	1674	0
203	20241021	162600	199122832	1674	1674	1674	1674	0
204	20241021	162500	199122832	1674	1674	1674	1674	0
205	20241021	162400	199122832	1674	1674	1674	1674	0
206	20241021	162300	199122832	1674	1674	1674	1674	0
207	20241021	162200	199122832	1674	1674	1674	1674	0
208	20241021	162100	199122832	1674	1674	1674	1674	0
209	20241021	162000	199122832	1674	1674	1674	1674	0
210	20241021	161900	199122832	1674	1674	1674	1674	0
211	20241021	161800	199122832	1674	1674	1674	1674	0
212	20241021	161700	199122832	1674	1674	1674	1674	4321
213	20241021	161600	199122832	1674	1674	1674	1674	0
214	20241021	161500	199122832	1674	1674	1674	1674	0
215	20241021	161400	199122832	1674	1674	1674	1674	0
216	20241021	161300	199122832	1674	1674	1674	1674	0
217	20241021	161200	199122832	1674	1674	1674	1674	0
218	20241021	161100	199122832	1674	1674	1674	1674	0
219	20241021	161000	199122832	1674	1674	1674	1674	0
220	20241021	160900	199122832	1674	1674	1674	1674	0
221	20241021	160800	199122832	1674	1674	1674	1674	0
222	20241021	160700	199122832	1674	1674	1674	1674	0
223	20241021	160600	199122832	1674	1674	1674	1674	0
224	20241021	160500	199122832	1674	1674	1674	1674	0
225	20241021	160400	199122832	1674	1674	1674	1674	0
226	20241021	160300	199122832	1674	1674	1674	1674	0
227	20241021	160200	199122832	1674	1674	1674	1674	0
228	20241021	160100	199122832	1674	1674	1674	1674	0
229	20241021	160000	199122832	1674	1674	1674	1674	0
230	20241021	155900	199122832	1674	1674	1674	1674	0
231	20241021	155800	199122832	1674	1674	1674	1674	0
232	20241021	155700	199122832	1674	1674	1674	1674	0
233	20241021	155600	199122832	1674	1674	1674	1674	0
234	20241021	155500	199122832	1674	1674	1674	1674	0
235	20241021	155400	199122832	1674	1674	1674	1674	0
236	20241021	155300	199122832	1674	1674	1674	1674	0
237	20241021	155200	199122832	1674	1674	1674	1674	0
238	20241021	155100	199122832	1674	1674	1674	1674	0
239	20241021	155000	199122832	1674	1674	1674	1674	0
240	20241021	154900	199122832	1674	1674	1674	1674	0
241	20241021	154800	199122832	1674	1674	1674	1674	0
242	20241021	154700	199122832	1674	1674	1674	1674	4321
243	20241021	154600	199122832	1674	1674	1674	1674	0
244	20241021	154500	199122832	1674	1674	1674	1674	0
245	20241021	154400	199122832	1674	1674	1674	1674	0
246	20241021	154300	199122832	1674	1674	1674	1674	0
247	20241021	154200	199122832	1674	1674	1674	1674	0
248	20241021	154100	199122832	1674	1674	1674	1674	0
249	20241021	154000	199122832	1674	1674	1674	1674	0
250	20241021	153900	199122832	1674	1674	1674	1674	0
251	20241021	153800	199122832	1674	1674	1674	1674	0
252	20241021	153700	199122832	1674	1674	1674	1674	0
253	20241021	153600	199122832	1674	1674	1674	1674	0
254	20241021	153500	199122832	1674	1674	1674	1674	0
255	20241021	153400	199122832	1674	1674	1674	1674	0
256	20241021	153300	199122832	1674	1674	1674	1674	0
257	20241021	153200	199122832	1674	1674	1674	1674	0
258	20241021	153100	199122832	1674	1674	1674	1674	0
259	20241021	153000	199122832	1674	1674	1674	1674	4321
260	20241021	152900	191889478	1699	1699	1699	1699	0
261	20241021	152800	191889478	1699	1699	1699	1699	0
262	20241021	152700	191889478	1699	1699	1699	1699	0
263	20241021	152600	191889478	1699	1699	1699	1699	0
264	20241021	152500	191889478	1699	1699	1699	1699	0
265	20241021	152400	191889478	1699	1699	1699	1699	0
266	20241021	152300	191889478	1699	1699	1699	1699	0
267	20241021	152200	191889478	1699	1699	1699	1699	0
268	20241021	152100	191889478	1699	1699	1699	1699	0
269	20241021	152000	191889478	1699	1699	1699	1699	0
270	20241021	151900	191889478	1699	1688	1699	1688	150
271	20241021	151800	191634958	1685	1674	1685	1674	401
272	20241021	151700	190959845	1685	1675	1685	1675	746
273	20241021	151600	189708845	1685	1674	1685	1674	271
274	20241021	151500	189254421	1674	1688	1688	1674	1439
275	20241021	151400	186844524	1676	1675	1679	1675	312
276	20241021	151300	186321432	1675	1676	1680	1675	2191
277	20241021	151200	182650687	1676	1676	1678	1676	355
278	20241021	151100	182055543	1677	1679	1679	1677	271
279	20241021	151000	181600956	1677	1677	1680	1677	499
280	20241021	150900	180763763	1677	1676	1681	1676	265
281	20241021	150800	180319010	1680	1677	1681	1676	493
282	20241021	150700	179491634	1680	1681	1681	1677	263
283	20241021	150600	179049993	1681	1676	1681	1676	683
284	20241021	150500	177903733	1676	1680	1680	1676	394
285	20241021	150400	177242330	1678	1679	1680	1678	792
286	20241021	150300	175912305	1680	1680	1687	1679	1336
287	20241021	150200	173667869	1680	1680	1683	1680	638
288	20241021	150100	172595123	1680	1680	1680	1680	197
289	20241021	150000	172264163	1680	1680	1680	1680	164
290	20241021	145900	171988643	1680	1680	1680	1680	227
291	20241021	145800	171607283	1680	1681	1681	1680	176
292	20241021	145700	171311511	1681	1685	1685	1681	138
293	20241021	145600	171079157	1679	1679	1686	1679	746
294	20241021	145500	169823228	1679	1679	1679	1679	193
295	20241021	145400	169499181	1679	1679	1679	1679	219
296	20241021	145300	169131480	1679	1679	1679	1679	113
297	20241021	145200	168941753	1679	1679	1679	1679	193
298	20241021	145100	168617706	1679	1692	1692	1679	309
299	20241021	145000	168097323	1702	1683	1717	1683	2117
300	20241021	144900	164476950	1683	1678	1683	1678	306
301	20241021	144800	163962637	1684	1678	1684	1678	307
302	20241021	144700	163446599	1685	1678	1685	1678	374
303	20241021	144600	162818612	1678	1678	1678	1678	52
304	20241021	144500	162731356	1678	1677	1682	1677	522
305	20241021	144400	161854298	1677	1677	1677	1677	181
306	20241021	144300	161550761	1677	1677	1677	1677	164
307	20241021	144200	161275733	1677	1677	1677	1677	146
308	20241021	144100	161030891	1688	1678	1688	1678	521
309	20241021	144000	160155618	1678	1678	1678	1678	216
310	20241021	143900	159793170	1678	1678	1678	1678	64
311	20241021	143800	159685778	1677	1677	1686	1677	224
312	20241021	143700	159309680	1677	1677	1682	1677	512
313	20241021	143600	158449511	1677	1677	1677	1677	113
314	20241021	143500	158260010	1677	1682	1682	1677	189
315	20241021	143400	157942755	1677	1681	1681	1677	1169
316	20241021	143300	155981043	1682	1681	1682	1681	431
317	20241021	143200	155256277	1681	1681	1681	1681	113
318	20241021	143100	155066324	1681	1681	1681	1681	213
319	20241021	143000	154708271	1681	1681	1681	1681	178
320	20241021	142900	154409053	1682	1681	1682	1681	432
321	20241021	142800	153682605	1681	1681	1681	1681	226
322	20241021	142700	153302699	1681	1677	1681	1677	172
323	20241021	142600	153014023	1677	1677	1681	1677	213
324	20241021	142500	152656810	1677	1677	1682	1677	441
325	20241021	142400	151916345	1677	1677	1677	1677	181
326	20241021	142300	151612808	1677	1686	1686	1677	212
327	20241021	142200	151256834	1676	1685	1688	1676	252
328	20241021	142100	150832553	1675	1675	1675	1675	181
329	20241021	142000	150529378	1681	1674	1681	1674	523
330	20241021	141900	149651781	1674	1675	1675	1674	113
331	20241021	141800	149462568	1675	1675	1675	1675	187
332	20241021	141700	149149343	1674	1674	1680	1674	496
333	20241021	141600	148317689	1674	1674	1674	1674	182
334	20241021	141500	148013021	1674	1674	1674	1674	113
335	20241021	141400	147823859	1674	1672	1684	1672	782
336	20241021	141300	146509145	1672	1672	1672	1672	197
337	20241021	141200	146179761	1672	1682	1682	1671	1224
338	20241021	141100	144128797	1683	1683	1683	1683	222
339	20241021	141000	143755171	1683	1682	1683	1682	180
340	20241021	140900	143452344	1682	1682	1682	1682	218
341	20241021	140800	143085668	1686	1686	1686	1682	1105
342	20241021	140700	141224060	1686	1694	1694	1686	4208
343	20241021	140600	134105896	1694	1693	1694	1693	226
344	20241021	140500	133723226	1694	1694	1695	1694	134
345	20241021	140400	133496209	1693	1693	1693	1693	291
346	20241021	140300	133003546	1693	1693	1695	1693	679
347	20241021	140200	131853213	1693	1692	1693	1692	302
348	20241021	140100	131342043	1692	1692	1692	1692	70
349	20241021	140000	131223603	1693	1693	1693	1692	495
350	20241021	135900	130385652	1694	1695	1695	1694	247
351	20241021	135800	129967216	1704	1693	1704	1693	53
352	20241021	135700	129877476	1693	1693	1704	1693	403
353	20241021	135600	129194800	1693	1693	1693	1693	193
354	20241021	135500	128868051	1694	1692	1694	1692	459
355	20241021	135400	128091063	1692	1693	1693	1692	167
356	20241021	135300	127808447	1692	1692	1692	1692	191
357	20241021	135200	127485275	1693	1694	1694	1693	1220
358	20241021	135100	125419081	1694	1693	1694	1693	148
359	20241021	135000	125168456	1693	1694	1696	1693	448
360	20241021	134900	124409560	1696	1694	1697	1694	527
361	20241021	134800	123515974	1694	1693	1694	1693	176
362	20241021	134700	123217893	1693	1693	1693	1693	114
363	20241021	134600	123024891	1693	1694	1694	1693	338
364	20241021	134500	122452595	1693	1692	1693	1692	177
365	20241021	134400	122152996	1692	1692	1692	1692	174
366	20241021	134300	121858588	1700	1708	1708	1700	4803
367	20241021	134200	113668262	1708	1709	1709	1708	198
368	20241021	134100	113329931	1710	1710	1710	1710	2170
369	20241021	134000	109619231	1711	1711	1711	1711	1
370	20241021	133900	109617520	1711	1711	1711	1711	0
371	20241021	133800	109617520	1711	1711	1711	1711	4
372	20241021	133700	109610676	1710	1710	1710	1710	4
373	20241021	133600	109603836	1709	1709	1709	1709	322
374	20241021	133500	109053538	1709	1709	1716	1709	606
375	20241021	133400	108017849	1710	1710	1710	1710	603
376	20241021	133300	106986719	1710	1710	1710	1710	500
377	20241021	133200	106131719	1710	1710	1710	1710	0
378	20241021	133100	106131719	1710	1710	1710	1710	0
379	20241021	133000	106131719	1710	1710	1710	1710	386
380	20241021	132900	105471659	1718	1718	1718	1718	0
381	20241021	132800	105471659	1718	1718	1718	1718	0
382	20241021	132700	105471659	1718	1718	1718	1718	0
383	20241021	132600	105471659	1718	1718	1718	1718	0
384	20241021	132500	105471659	1718	1718	1718	1718	0
385	20241021	132400	105471659	1718	1718	1718	1718	1
386	20241021	132300	105469941	1719	1719	1719	1719	0
387	20241021	132200	105469941	1719	1719	1719	1719	0
388	20241021	132100	105469941	1719	1719	1719	1719	30
389	20241021	132000	105418371	1707	1707	1707	1707	0
390	20241021	131900	105418371	1707	1707	1707	1707	400
391	20241021	131800	104735571	1707	1713	1713	1707	959
392	20241021	131700	103093727	1720	1720	1720	1720	411
393	20241021	131600	102386807	1720	1720	1720	1720	1
394	20241021	131500	102385087	1720	1719	1720	1719	935
395	20241021	131400	100777039	1720	1720	1720	1720	2005
396	20241021	131300	97328439	1720	1720	1720	1720	200
397	20241021	131200	96984439	1720	1719	1720	1718	1594
398	20241021	131100	94245208	1720	1709	1720	1709	3013
399	20241021	131000	89083786	1708	1705	1708	1700	483
400	20241021	130900	88260177	1705	1702	1705	1702	3375
401	20241021	130800	82510857	1703	1703	1703	1703	0
402	20241021	130700	82510857	1703	1700	1703	1700	1497
403	20241021	130600	79964338	1700	1700	1700	1700	0
404	20241021	130500	79964338	1700	1700	1700	1700	2206
405	20241021	130400	76214138	1700	1700	1700	1700	0
406	20241021	130300	76214138	1700	1700	1700	1700	0
407	20241021	130200	76214138	1700	1700	1700	1700	0
408	20241021	130100	76214138	1700	1700	1700	1700	0
409	20241021	130000	76214138	1700	1697	1700	1697	6589
410	20241021	125900	65018082	1697	1697	1697	1697	0
411	20241021	125800	65018082	1697	1697	1697	1697	0
412	20241021	125700	65018082	1697	1697	1697	1697	1000
413	20241021	125600	63321082	1697	1697	1697	1697	0
414	20241021	125500	63321082	1697	1696	1697	1696	589
415	20241021	125400	62321702	1696	1696	1696	1696	0
416	20241021	125300	62321702	1696	1696	1696	1696	0
417	20241021	125200	62321702	1696	1696	1696	1696	0
418	20241021	125100	62321702	1696	1696	1696	1696	589
419	20241021	125000	61322758	1696	1696	1696	1696	0
420	20241021	124900	61322758	1696	1696	1696	1696	0
421	20241021	124800	61322758	1696	1696	1696	1696	0
422	20241021	124700	61322758	1696	1695	1696	1695	1300
423	20241021	124600	59118563	1696	1696	1696	1696	0
424	20241021	124500	59118563	1696	1693	1696	1693	1500
425	20241021	124400	56576864	1684	1684	1684	1684	0
426	20241021	124300	56576864	1684	1684	1684	1684	0
427	20241021	124200	56576864	1684	1684	1684	1684	0
428	20241021	124100	56576864	1684	1684	1684	1684	0
429	20241021	124000	56576864	1684	1685	1685	1684	183
430	20241021	123900	56268567	1686	1687	1687	1686	50
431	20241021	123800	56184218	1688	1689	1689	1688	132
432	20241021	123700	55961327	1692	1692	1692	1692	0
433	20241021	123600	55961327	1692	1692	1692	1692	1
434	20241021	123500	55959635	1693	1693	1693	1693	0
435	20241021	123400	55959635	1693	1693	1693	1693	0
436	20241021	123300	55959635	1693	1693	1693	1693	0
437	20241021	123200	55959635	1693	1690	1693	1690	588
438	20241021	123100	54964753	1690	1690	1690	1690	0
439	20241021	123000	54964753	1690	1690	1690	1690	72
440	20241021	122900	54843073	1691	1691	1691	1691	0
441	20241021	122800	54843073	1691	1691	1691	1691	1
442	20241021	122700	54841382	1692	1692	1692	1692	1
443	20241021	122600	54839690	1692	1692	1692	1692	100
444	20241021	122500	54670490	1684	1684	1684	1684	0
445	20241021	122400	54670490	1684	1687	1687	1684	1188
446	20241021	122300	52669310	1690	1690	1690	1690	131
447	20241021	122200	52447920	1692	1692	1692	1692	0
448	20241021	122100	52447920	1692	1692	1692	1692	350
449	20241021	122000	51855720	1692	1692	1692	1692	0
450	20241021	121900	51855720	1692	1692	1692	1692	0
451	20241021	121800	51855720	1692	1692	1692	1692	112
452	20241021	121700	51666216	1692	1692	1692	1692	20
453	20241021	121600	51632376	1693	1693	1693	1693	0
454	20241021	121500	51632376	1693	1693	1693	1693	0
455	20241021	121400	51632376	1693	1693	1693	1693	0
456	20241021	121300	51632376	1693	1693	1693	1693	0
457	20241021	121200	51632376	1693	1693	1693	1693	0
458	20241021	121100	51632376	1693	1693	1693	1693	0
459	20241021	121000	51632376	1693	1693	1693	1693	0
460	20241021	120900	51632376	1693	1693	1693	1693	91
461	20241021	120800	51478313	1695	1695	1695	1695	0
462	20241021	120700	51478313	1695	1695	1695	1695	0
463	20241021	120600	51478313	1695	1695	1695	1695	0
464	20241021	120500	51478313	1695	1695	1695	1695	0
465	20241021	120400	51478313	1695	1695	1695	1695	0
466	20241021	120300	51478313	1695	1695	1695	1695	0
467	20241021	120200	51478313	1695	1695	1695	1695	0
468	20241021	120100	51478313	1695	1695	1695	1695	0
469	20241021	120000	51478313	1695	1695	1695	1695	545
470	20241021	115900	50554538	1691	1691	1691	1691	560
471	20241021	115800	49607578	1691	1691	1691	1691	0
472	20241021	115700	49607578	1691	1691	1691	1691	1
473	20241021	115600	49605887	1691	1691	1691	1691	0
474	20241021	115500	49605887	1691	1691	1691	1691	189
475	20241021	115400	49286288	1691	1691	1691	1691	0
476	20241021	115300	49286288	1691	1691	1691	1691	0
477	20241021	115200	49286288	1691	1691	1691	1691	0
478	20241021	115100	49286288	1691	1691	1691	1691	0
479	20241021	115000	49286288	1691	1691	1691	1691	6
480	20241021	114900	49276142	1696	1696	1696	1696	30
481	20241021	114800	49225262	1695	1694	1695	1694	1180
482	20241021	114700	47225881	1693	1690	1693	1690	1087
483	20241021	114600	45387007	1687	1687	1687	1687	362
484	20241021	114500	44776313	1687	1687	1687	1687	4
485	20241021	114400	44769565	1687	1687	1687	1687	1
486	20241021	114300	44767878	1687	1687	1687	1687	0
487	20241021	114200	44767878	1687	1687	1687	1687	0
488	20241021	114100	44767878	1687	1687	1687	1687	134
489	20241021	114000	44541820	1687	1687	1687	1687	1
490	20241021	113900	44540133	1687	1687	1687	1687	0
491	20241021	113800	44540133	1687	1687	1687	1687	0
492	20241021	113700	44540133	1687	1687	1687	1687	0
493	20241021	113600	44540133	1687	1687	1687	1687	0
494	20241021	113500	44540133	1687	1687	1687	1687	0
495	20241021	113400	44540133	1687	1687	1687	1687	342
496	20241021	113300	43963179	1687	1690	1690	1687	1158
497	20241021	113200	42009261	1691	1691	1691	1691	213
498	20241021	113100	41649078	1693	1693	1693	1693	96
499	20241021	113000	41486550	1694	1694	1694	1694	1
500	20241021	112900	41484856	1693	1693	1693	1693	0
501	20241021	112800	41484856	1693	1693	1693	1693	1
502	20241021	112700	41483163	1693	1693	1693	1693	0
503	20241021	112600	41483163	1693	1691	1693	1691	4
504	20241021	112500	41476394	1690	1690	1690	1690	4
505	20241021	112400	41469634	1693	1693	1693	1693	0
506	20241021	112300	41469634	1693	1693	1693	1693	0
507	20241021	112200	41469634	1693	1693	1693	1693	100
508	20241021	112100	41300334	1693	1693	1693	1693	0
509	20241021	112000	41300334	1693	1693	1693	1693	0
510	20241021	111900	41300334	1693	1693	1693	1693	40
511	20241021	111800	41232614	1694	1695	1695	1694	243
512	20241021	111700	40820922	1694	1694	1694	1694	40
513	20241021	111600	40753162	1695	1694	1695	1694	757
514	20241021	111500	39470157	1693	1693	1693	1693	110
515	20241021	111400	39283927	1692	1692	1692	1692	0
516	20241021	111300	39283927	1692	1692	1692	1692	4
517	20241021	111200	39277159	1692	1692	1692	1692	0
518	20241021	111100	39277159	1692	1692	1692	1692	554
519	20241021	111000	38339791	1692	1692	1692	1692	0
520	20241021	110900	38339791	1692	1692	1692	1692	0
521	20241021	110800	38339791	1692	1692	1692	1692	223
522	20241021	110700	37962475	1692	1692	1692	1692	0
523	20241021	110600	37962475	1692	1690	1692	1690	8
524	20241021	110500	37948945	1687	1687	1687	1687	0
525	20241021	110400	37948945	1687	1687	1687	1687	25
526	20241021	110300	37906770	1686	1686	1686	1686	0
527	20241021	110200	37906770	1686	1686	1686	1686	0
528	20241021	110100	37906770	1686	1686	1686	1686	0
529	20241021	110000	37906770	1686	1686	1686	1686	13
530	20241021	105900	37884852	1686	1686	1686	1686	1
531	20241021	105800	37883166	1686	1686	1686	1686	0
532	20241021	105700	37883166	1686	1686	1686	1686	0
533	20241021	105600	37883166	1686	1686	1686	1686	500
534	20241021	105500	37040166	1686	1686	1686	1686	1
535	20241021	105400	37038480	1686	1686	1686	1686	201
536	20241021	105300	36699594	1688	1686	1688	1686	20
537	20241021	105200	36665870	1686	1686	1687	1686	208
538	20241021	105100	36315178	1687	1687	1687	1687	24
539	20241021	105000	36274690	1693	1693	1693	1693	0
540	20241021	104900	36274690	1693	1693	1693	1693	0
541	20241021	104800	36274690	1693	1693	1693	1693	2
542	20241021	104700	36271304	1694	1694	1694	1694	0
543	20241021	104600	36271304	1694	1694	1694	1694	0
544	20241021	104500	36271304	1694	1694	1694	1694	0
545	20241021	104400	36271304	1694	1694	1694	1694	150
546	20241021	104300	36017204	1694	1689	1694	1689	105
547	20241021	104200	35839776	1689	1685	1689	1685	10
548	20241021	104100	35822910	1683	1682	1683	1682	519
549	20241021	104000	34949442	1681	1681	1681	1681	0
550	20241021	103900	34949442	1681	1681	1681	1681	0
551	20241021	103800	34949442	1681	1681	1681	1681	0
552	20241021	103700	34949442	1681	1679	1681	1679	1512
553	20241021	103600	32409124	1678	1678	1678	1678	15
554	20241021	103500	32383954	1678	1678	1678	1678	65
555	20241021	103400	32274884	1677	1677	1677	1677	9
556	20241021	103300	32259791	1677	1677	1677	1677	88
557	20241021	103200	32112215	1676	1676	1676	1676	0
558	20241021	103100	32112215	1676	1676	1676	1676	780
559	20241021	103000	30804935	1676	1676	1676	1676	0
560	20241021	102900	30804935	1676	1676	1676	1676	11
561	20241021	102800	30786499	1669	1669	1669	1669	0
562	20241021	102700	30786499	1669	1669	1669	1669	0
563	20241021	102600	30786499	1669	1669	1669	1669	0
564	20241021	102500	30786499	1669	1669	1669	1669	0
565	20241021	102400	30786499	1669	1669	1669	1669	600
566	20241021	102300	29785099	1668	1668	1668	1668	50
567	20241021	102200	29701699	1676	1676	1676	1676	0
568	20241021	102100	29701699	1676	1675	1676	1675	300
569	20241021	102000	29198950	1676	1676	1676	1676	0
570	20241021	101900	29198950	1676	1676	1676	1676	0
571	20241021	101800	29198950	1676	1676	1676	1676	0
572	20241021	101700	29198950	1676	1676	1676	1676	0
573	20241021	101600	29198950	1676	1676	1676	1676	0
574	20241021	101500	29198950	1676	1676	1676	1676	0
575	20241021	101400	29198950	1676	1676	1676	1676	3
576	20241021	101300	29193922	1676	1676	1676	1676	0
577	20241021	101200	29193922	1676	1676	1676	1676	703
578	20241021	101100	28015694	1676	1676	1676	1676	540
579	20241021	101000	27110654	1676	1676	1676	1676	0
580	20241021	100900	27110654	1676	1676	1676	1676	0
581	20241021	100800	27110654	1676	1676	1676	1674	506
582	20241021	100700	26262998	1676	1676	1676	1676	0
583	20241021	100600	26262998	1676	1676	1676	1676	0
584	20241021	100500	26262998	1676	1676	1676	1676	0
585	20241021	100400	26262998	1676	1676	1676	1676	0
586	20241021	100300	26262998	1676	1676	1676	1676	1
587	20241021	100200	26261322	1676	1676	1676	1676	0
588	20241021	100100	26261322	1676	1676	1676	1676	300
589	20241021	100000	25758522	1676	1676	1676	1676	1600
590	20241021	095900	23076922	1675	1675	1675	1675	1
591	20241021	095800	23075247	1676	1676	1676	1676	0
592	20241021	095700	23075247	1676	1676	1676	1676	2
593	20241021	095600	23071895	1668	1668	1668	1668	0
594	20241021	095500	23071895	1668	1668	1668	1668	0
595	20241021	095400	23071895	1668	1668	1668	1668	3
596	20241021	095300	23066891	1668	1668	1668	1668	0
597	20241021	095200	23066891	1668	1668	1668	1668	0
598	20241021	095100	23066891	1668	1668	1668	1668	0
599	20241021	095000	23066891	1668	1668	1668	1668	0
600	20241021	094900	23066891	1668	1668	1668	1668	0
601	20241021	094800	23066891	1668	1677	1677	1668	183
602	20241021	094700	22761620	1679	1679	1679	1679	0
603	20241021	094600	22761620	1679	1679	1679	1679	0
604	20241021	094500	22761620	1679	1679	1679	1679	11
605	20241021	094400	22743151	1680	1680	1680	1680	0
606	20241021	094300	22743151	1680	1680	1680	1680	0
607	20241021	094200	22743151	1680	1680	1680	1680	5
608	20241021	094100	22734751	1670	1667	1670	1667	493
609	20241021	094000	21912572	1666	1666	1666	1666	202
610	20241021	093900	21576040	1666	1666	1666	1666	0
611	20241021	093800	21576040	1666	1666	1666	1666	3
612	20241021	093700	21571042	1665	1662	1665	1662	601
613	20241021	093600	20571577	1660	1660	1660	1660	0
614	20241021	093500	20571577	1660	1660	1660	1660	0
615	20241021	093400	20571577	1660	1660	1660	1660	0
616	20241021	093300	20571577	1660	1660	1660	1660	0
617	20241021	093200	20571577	1660	1660	1660	1660	0
618	20241021	093100	20571577	1660	1660	1660	1660	742
619	20241021	093000	19339857	1660	1660	1660	1660	0
620	20241021	092900	19339857	1660	1660	1660	1660	0
621	20241021	092800	19339857	1660	1660	1660	1660	0
622	20241021	092700	19339857	1660	1660	1660	1660	10
623	20241021	092600	19323257	1662	1662	1662	1662	0
624	20241021	092500	19323257	1662	1662	1662	1662	100
625	20241021	092400	19157057	1661	1661	1661	1661	0
626	20241021	092300	19157057	1661	1661	1661	1661	0
627	20241021	092200	19157057	1661	1661	1661	1661	0
628	20241021	092100	19157057	1661	1661	1661	1661	0
629	20241021	092000	19157057	1661	1661	1661	1661	0
630	20241021	091900	19157057	1661	1661	1661	1661	0
631	20241021	091800	19157057	1661	1661	1661	1661	0
632	20241021	091700	19157057	1661	1653	1661	1652	6558
633	20241021	091600	8308108	1653	1653	1653	1653	0
634	20241021	091500	8308108	1653	1653	1653	1653	0
635	20241021	091400	8308108	1653	1653	1653	1653	0
636	20241021	091300	8308108	1653	1653	1653	1653	0
637	20241021	091200	8308108	1653	1653	1653	1653	0
638	20241021	091100	8308108	1653	1653	1653	1653	0
639	20241021	091000	8308108	1653	1653	1653	1653	1905
640	20241021	090900	5159143	1653	1654	1654	1653	868
641	20241021	090800	3724216	1656	1655	1656	1654	86
642	20241021	090700	3581967	1666	1666	1666	1666	0
643	20241021	090600	3581967	1666	1665	1666	1665	24
644	20241021	090500	3542002	1654	1654	1654	1654	0
645	20241021	090400	3542002	1654	1665	1666	1654	208
646	20241021	090300	3197864	1655	1655	1655	1655	2
647	20241021	090200	3194554	1667	1667	1667	1667	50
648	20241021	090100	3111204	1668	1668	1668	1668	395
649	20241021	090000	2452344	1668	1653	1668	1653	1478