KissMeData/066910/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194700	79202897	1678	1678	1678	1678	464
3	20241022	194600	79202897	1678	1678	1678	1678	0
4	20241022	194500	79202897	1678	1678	1678	1678	0
5	20241022	194400	79202897	1678	1678	1678	1678	0
6	20241022	194300	79202897	1678	1678	1678	1678	0
7	20241022	194200	79202897	1678	1678	1678	1678	0
8	20241022	194100	79202897	1678	1678	1678	1678	0
9	20241022	194000	79202897	1678	1678	1678	1678	0
10	20241022	193900	79202897	1678	1678	1678	1678	0
11	20241022	193800	79202897	1678	1678	1678	1678	0
12	20241022	193700	79202897	1678	1678	1678	1678	0
13	20241022	193600	79202897	1678	1678	1678	1678	0
14	20241022	193500	79202897	1678	1678	1678	1678	0
15	20241022	193400	79202897	1678	1678	1678	1678	0
16	20241022	193300	79202897	1678	1678	1678	1678	0
17	20241022	193200	79202897	1678	1678	1678	1678	0
18	20241022	193100	79202897	1678	1678	1678	1678	0
19	20241022	193000	79202897	1678	1678	1678	1678	0
20	20241022	192900	79202897	1678	1678	1678	1678	0
21	20241022	192800	79202897	1678	1678	1678	1678	0
22	20241022	192700	79202897	1678	1678	1678	1678	0
23	20241022	192600	79202897	1678	1678	1678	1678	0
24	20241022	192500	79202897	1678	1678	1678	1678	0
25	20241022	192400	79202897	1678	1678	1678	1678	0
26	20241022	192300	79202897	1678	1678	1678	1678	0
27	20241022	192200	79202897	1678	1678	1678	1678	0
28	20241022	192100	79202897	1678	1678	1678	1678	0
29	20241022	192000	79202897	1678	1678	1678	1678	0
30	20241022	191900	79202897	1678	1678	1678	1678	0
31	20241022	191800	79202897	1678	1678	1678	1678	0
32	20241022	191700	79202897	1678	1678	1678	1678	464
33	20241022	191600	79202897	1678	1678	1678	1678	0
34	20241022	191500	79202897	1678	1678	1678	1678	0
35	20241022	191400	79202897	1678	1678	1678	1678	0
36	20241022	191300	79202897	1678	1678	1678	1678	0
37	20241022	191200	79202897	1678	1678	1678	1678	0
38	20241022	191100	79202897	1678	1678	1678	1678	0
39	20241022	191000	79202897	1678	1678	1678	1678	0
40	20241022	190900	79202897	1678	1678	1678	1678	0
41	20241022	190800	79202897	1678	1678	1678	1678	0
42	20241022	190700	79202897	1678	1678	1678	1678	0
43	20241022	190600	79202897	1678	1678	1678	1678	0
44	20241022	190500	79202897	1678	1678	1678	1678	0
45	20241022	190400	79202897	1678	1678	1678	1678	0
46	20241022	190300	79202897	1678	1678	1678	1678	0
47	20241022	190200	79202897	1678	1678	1678	1678	0
48	20241022	190100	79202897	1678	1678	1678	1678	0
49	20241022	190000	79202897	1678	1678	1678	1678	0
50	20241022	185900	79202897	1678	1678	1678	1678	0
51	20241022	185800	79202897	1678	1678	1678	1678	0
52	20241022	185700	79202897	1678	1678	1678	1678	0
53	20241022	185600	79202897	1678	1678	1678	1678	0
54	20241022	185500	79202897	1678	1678	1678	1678	0
55	20241022	185400	79202897	1678	1678	1678	1678	0
56	20241022	185300	79202897	1678	1678	1678	1678	0
57	20241022	185200	79202897	1678	1678	1678	1678	0
58	20241022	185100	79202897	1678	1678	1678	1678	0
59	20241022	185000	79202897	1678	1678	1678	1678	0
60	20241022	184900	79202897	1678	1678	1678	1678	0
61	20241022	184800	79202897	1678	1678	1678	1678	0
62	20241022	184700	79202897	1678	1678	1678	1678	464
63	20241022	184600	79202897	1678	1678	1678	1678	0
64	20241022	184500	79202897	1678	1678	1678	1678	0
65	20241022	184400	79202897	1678	1678	1678	1678	0
66	20241022	184300	79202897	1678	1678	1678	1678	0
67	20241022	184200	79202897	1678	1678	1678	1678	0
68	20241022	184100	79202897	1678	1678	1678	1678	0
69	20241022	184000	79202897	1678	1678	1678	1678	0
70	20241022	183900	79202897	1678	1678	1678	1678	0
71	20241022	183800	79202897	1678	1678	1678	1678	0
72	20241022	183700	79202897	1678	1678	1678	1678	0
73	20241022	183600	79202897	1678	1678	1678	1678	0
74	20241022	183500	79202897	1678	1678	1678	1678	0
75	20241022	183400	79202897	1678	1678	1678	1678	0
76	20241022	183300	79202897	1678	1678	1678	1678	0
77	20241022	183200	79202897	1678	1678	1678	1678	0
78	20241022	183100	79202897	1678	1678	1678	1678	0
79	20241022	183000	79202897	1678	1678	1678	1678	0
80	20241022	182900	79202897	1678	1678	1678	1678	0
81	20241022	182800	79202897	1678	1678	1678	1678	0
82	20241022	182700	79202897	1678	1678	1678	1678	0
83	20241022	182600	79202897	1678	1678	1678	1678	0
84	20241022	182500	79202897	1678	1678	1678	1678	0
85	20241022	182400	79202897	1678	1678	1678	1678	0
86	20241022	182300	79202897	1678	1678	1678	1678	0
87	20241022	182200	79202897	1678	1678	1678	1678	0
88	20241022	182100	79202897	1678	1678	1678	1678	0
89	20241022	182000	79202897	1678	1678	1678	1678	0
90	20241022	181900	79202897	1678	1678	1678	1678	0
91	20241022	181800	79202897	1678	1678	1678	1678	0
92	20241022	181700	79202897	1678	1678	1678	1678	464
93	20241022	181600	79202897	1678	1678	1678	1678	0
94	20241022	181500	79202897	1678	1678	1678	1678	0
95	20241022	181400	79202897	1678	1678	1678	1678	0
96	20241022	181300	79202897	1678	1678	1678	1678	0
97	20241022	181200	79202897	1678	1678	1678	1678	0
98	20241022	181100	79202897	1678	1678	1678	1678	0
99	20241022	181000	79202897	1678	1678	1678	1678	0
100	20241022	180900	79202897	1678	1678	1678	1678	0
101	20241022	180800	79202897	1678	1678	1678	1678	0
102	20241022	180700	79202897	1678	1678	1678	1678	0
103	20241022	180600	79202897	1678	1678	1678	1678	0
104	20241022	180500	79202897	1678	1678	1678	1678	0
105	20241022	180400	79202897	1678	1678	1678	1678	0
106	20241022	180300	79202897	1678	1678	1678	1678	0
107	20241022	180200	79202897	1678	1678	1678	1678	0
108	20241022	180100	79202897	1678	1678	1678	1678	0
109	20241022	180000	79202897	1678	1678	1678	1678	0
110	20241022	175900	79202897	1678	1678	1678	1678	0
111	20241022	175800	79202897	1678	1678	1678	1678	0
112	20241022	175700	79202897	1678	1678	1678	1678	0
113	20241022	175600	79202897	1678	1678	1678	1678	0
114	20241022	175500	79202897	1678	1678	1678	1678	0
115	20241022	175400	79202897	1678	1678	1678	1678	0
116	20241022	175300	79202897	1678	1678	1678	1678	0
117	20241022	175200	79202897	1678	1678	1678	1678	0
118	20241022	175100	79202897	1678	1678	1678	1678	0
119	20241022	175000	79202897	1678	1678	1678	1678	0
120	20241022	174900	79202897	1678	1678	1678	1678	0
121	20241022	174800	79202897	1678	1678	1678	1678	0
122	20241022	174700	79202897	1678	1678	1678	1678	464
123	20241022	174600	79202897	1678	1678	1678	1678	0
124	20241022	174500	79202897	1678	1678	1678	1678	0
125	20241022	174400	79202897	1678	1678	1678	1678	0
126	20241022	174300	79202897	1678	1678	1678	1678	0
127	20241022	174200	79202897	1678	1678	1678	1678	0
128	20241022	174100	79202897	1678	1678	1678	1678	0
129	20241022	174000	79202897	1678	1678	1678	1678	0
130	20241022	173900	79202897	1678	1678	1678	1678	0
131	20241022	173800	79202897	1678	1678	1678	1678	0
132	20241022	173700	79202897	1678	1678	1678	1678	0
133	20241022	173600	79202897	1678	1678	1678	1678	0
134	20241022	173500	79202897	1678	1678	1678	1678	0
135	20241022	173400	79202897	1678	1678	1678	1678	0
136	20241022	173300	79202897	1678	1678	1678	1678	0
137	20241022	173200	79202897	1678	1678	1678	1678	0
138	20241022	173100	79202897	1678	1678	1678	1678	0
139	20241022	173000	79202897	1678	1678	1678	1678	0
140	20241022	172900	79202897	1678	1678	1678	1678	0
141	20241022	172800	79202897	1678	1678	1678	1678	0
142	20241022	172700	79202897	1678	1678	1678	1678	0
143	20241022	172600	79202897	1678	1678	1678	1678	0
144	20241022	172500	79202897	1678	1678	1678	1678	0
145	20241022	172400	79202897	1678	1678	1678	1678	0
146	20241022	172300	79202897	1678	1678	1678	1678	0
147	20241022	172200	79202897	1678	1678	1678	1678	0
148	20241022	172100	79202897	1678	1678	1678	1678	0
149	20241022	172000	79202897	1678	1678	1678	1678	0
150	20241022	171900	79202897	1678	1678	1678	1678	0
151	20241022	171800	79202897	1678	1678	1678	1678	0
152	20241022	171700	79202897	1678	1678	1678	1678	464
153	20241022	171600	79202897	1678	1678	1678	1678	0
154	20241022	171500	79202897	1678	1678	1678	1678	0
155	20241022	171400	79202897	1678	1678	1678	1678	0
156	20241022	171300	79202897	1678	1678	1678	1678	0
157	20241022	171200	79202897	1678	1678	1678	1678	0
158	20241022	171100	79202897	1678	1678	1678	1678	0
159	20241022	171000	79202897	1678	1678	1678	1678	0
160	20241022	170900	79202897	1678	1678	1678	1678	0
161	20241022	170800	79202897	1678	1678	1678	1678	0
162	20241022	170700	79202897	1678	1678	1678	1678	0
163	20241022	170600	79202897	1678	1678	1678	1678	0
164	20241022	170500	79202897	1678	1678	1678	1678	0
165	20241022	170400	79202897	1678	1678	1678	1678	0
166	20241022	170300	79202897	1678	1678	1678	1678	0
167	20241022	170200	79202897	1678	1678	1678	1678	0
168	20241022	170100	79202897	1678	1678	1678	1678	0
169	20241022	170000	79202897	1678	1678	1678	1678	0
170	20241022	165900	79202897	1678	1678	1678	1678	0
171	20241022	165800	79202897	1678	1678	1678	1678	0
172	20241022	165700	79202897	1678	1678	1678	1678	0
173	20241022	165600	79202897	1678	1678	1678	1678	0
174	20241022	165500	79202897	1678	1678	1678	1678	0
175	20241022	165400	79202897	1678	1678	1678	1678	0
176	20241022	165300	79202897	1678	1678	1678	1678	0
177	20241022	165200	79202897	1678	1678	1678	1678	0
178	20241022	165100	79202897	1678	1678	1678	1678	0
179	20241022	165000	79202897	1678	1678	1678	1678	0
180	20241022	164900	79202897	1678	1678	1678	1678	0
181	20241022	164800	79202897	1678	1678	1678	1678	0
182	20241022	164700	79202897	1678	1678	1678	1678	464
183	20241022	164600	79202897	1678	1678	1678	1678	0
184	20241022	164500	79202897	1678	1678	1678	1678	0
185	20241022	164400	79202897	1678	1678	1678	1678	0
186	20241022	164300	79202897	1678	1678	1678	1678	0
187	20241022	164200	79202897	1678	1678	1678	1678	0
188	20241022	164100	79202897	1678	1678	1678	1678	0
189	20241022	164000	79202897	1678	1678	1678	1678	0
190	20241022	163900	79202897	1678	1678	1678	1678	0
191	20241022	163800	79202897	1678	1678	1678	1678	0
192	20241022	163700	79202897	1678	1678	1678	1678	0
193	20241022	163600	79202897	1678	1678	1678	1678	0
194	20241022	163500	79202897	1678	1678	1678	1678	0
195	20241022	163400	79202897	1678	1678	1678	1678	0
196	20241022	163300	79202897	1678	1678	1678	1678	0
197	20241022	163200	79202897	1678	1678	1678	1678	0
198	20241022	163100	79202897	1678	1678	1678	1678	0
199	20241022	163000	79202897	1678	1678	1678	1678	0
200	20241022	162900	79202897	1678	1678	1678	1678	0
201	20241022	162800	79202897	1678	1678	1678	1678	0
202	20241022	162700	79202897	1678	1678	1678	1678	0
203	20241022	162600	79202897	1678	1678	1678	1678	0
204	20241022	162500	79202897	1678	1678	1678	1678	0
205	20241022	162400	79202897	1678	1678	1678	1678	0
206	20241022	162300	79202897	1678	1678	1678	1678	0
207	20241022	162200	79202897	1678	1678	1678	1678	0
208	20241022	162100	79202897	1678	1678	1678	1678	0
209	20241022	162000	79202897	1678	1678	1678	1678	0
210	20241022	161900	79202897	1678	1678	1678	1678	0
211	20241022	161800	79202897	1678	1678	1678	1678	0
212	20241022	161700	79202897	1678	1678	1678	1678	464
213	20241022	161600	79202897	1678	1678	1678	1678	0
214	20241022	161500	79202897	1678	1678	1678	1678	0
215	20241022	161400	79202897	1678	1678	1678	1678	0
216	20241022	161300	79202897	1678	1678	1678	1678	0
217	20241022	161200	79202897	1678	1678	1678	1678	0
218	20241022	161100	79202897	1678	1678	1678	1678	0
219	20241022	161000	79202897	1678	1678	1678	1678	0
220	20241022	160900	79202897	1678	1678	1678	1678	0
221	20241022	160800	79202897	1678	1678	1678	1678	0
222	20241022	160700	79202897	1678	1678	1678	1678	0
223	20241022	160600	79202897	1678	1678	1678	1678	0
224	20241022	160500	79202897	1678	1678	1678	1678	0
225	20241022	160400	79202897	1678	1678	1678	1678	0
226	20241022	160300	79202897	1678	1678	1678	1678	0
227	20241022	160200	79202897	1678	1678	1678	1678	0
228	20241022	160100	79202897	1678	1678	1678	1678	0
229	20241022	160000	79202897	1678	1678	1678	1678	0
230	20241022	155900	79202897	1678	1678	1678	1678	0
231	20241022	155800	79202897	1678	1678	1678	1678	0
232	20241022	155700	79202897	1678	1678	1678	1678	0
233	20241022	155600	79202897	1678	1678	1678	1678	0
234	20241022	155500	79202897	1678	1678	1678	1678	0
235	20241022	155400	79202897	1678	1678	1678	1678	0
236	20241022	155300	79202897	1678	1678	1678	1678	0
237	20241022	155200	79202897	1678	1678	1678	1678	0
238	20241022	155100	79202897	1678	1678	1678	1678	0
239	20241022	155000	79202897	1678	1678	1678	1678	0
240	20241022	154900	79202897	1678	1678	1678	1678	0
241	20241022	154800	79202897	1678	1678	1678	1678	0
242	20241022	154700	79202897	1678	1678	1678	1678	464
243	20241022	154600	79202897	1678	1678	1678	1678	0
244	20241022	154500	79202897	1678	1678	1678	1678	0
245	20241022	154400	79202897	1678	1678	1678	1678	0
246	20241022	154300	79202897	1678	1678	1678	1678	0
247	20241022	154200	79202897	1678	1678	1678	1678	0
248	20241022	154100	79202897	1678	1678	1678	1678	0
249	20241022	154000	79202897	1678	1678	1678	1678	0
250	20241022	153900	79202897	1678	1678	1678	1678	0
251	20241022	153800	79202897	1678	1678	1678	1678	0
252	20241022	153700	79202897	1678	1678	1678	1678	0
253	20241022	153600	79202897	1678	1678	1678	1678	0
254	20241022	153500	79202897	1678	1678	1678	1678	0
255	20241022	153400	79202897	1678	1678	1678	1678	0
256	20241022	153300	79202897	1678	1678	1678	1678	0
257	20241022	153200	79202897	1678	1678	1678	1678	0
258	20241022	153100	79202897	1678	1678	1678	1678	0
259	20241022	153000	79202897	1678	1678	1678	1678	464
260	20241022	152900	78424305	1678	1678	1678	1678	0
261	20241022	152800	78424305	1678	1678	1678	1678	0
262	20241022	152700	78424305	1678	1678	1678	1678	0
263	20241022	152600	78424305	1678	1678	1678	1678	0
264	20241022	152500	78424305	1678	1678	1678	1678	0
265	20241022	152400	78424305	1678	1678	1678	1678	0
266	20241022	152300	78424305	1678	1678	1678	1678	0
267	20241022	152200	78424305	1678	1678	1678	1678	0
268	20241022	152100	78424305	1678	1678	1678	1678	0
269	20241022	152000	78424305	1678	1678	1678	1678	0
270	20241022	151900	78424305	1678	1678	1678	1678	50
271	20241022	151800	78340405	1679	1679	1679	1679	0
272	20241022	151700	78340405	1679	1679	1679	1679	0
273	20241022	151600	78340405	1679	1679	1679	1679	0
274	20241022	151500	78340405	1679	1679	1679	1679	0
275	20241022	151400	78340405	1679	1679	1679	1679	1
276	20241022	151300	78338726	1680	1680	1680	1680	0
277	20241022	151200	78338726	1680	1680	1680	1680	0
278	20241022	151100	78338726	1680	1680	1680	1680	0
279	20241022	151000	78338726	1680	1680	1680	1680	0
280	20241022	150900	78338726	1680	1680	1680	1680	0
281	20241022	150800	78338726	1680	1680	1680	1680	0
282	20241022	150700	78338726	1680	1680	1680	1680	0
283	20241022	150600	78338726	1680	1680	1680	1680	0
284	20241022	150500	78338726	1680	1680	1680	1680	0
285	20241022	150400	78338726	1680	1680	1680	1680	15
286	20241022	150300	78313526	1680	1680	1680	1680	0
287	20241022	150200	78313526	1680	1680	1680	1680	0
288	20241022	150100	78313526	1680	1680	1680	1680	0
289	20241022	150000	78313526	1680	1680	1680	1680	0
290	20241022	145900	78313526	1680	1680	1680	1680	0
291	20241022	145800	78313526	1680	1680	1680	1680	0
292	20241022	145700	78313526	1680	1680	1680	1680	0
293	20241022	145600	78313526	1680	1680	1680	1680	0
294	20241022	145500	78313526	1680	1680	1680	1680	0
295	20241022	145400	78313526	1680	1680	1680	1680	0
296	20241022	145300	78313526	1680	1680	1680	1680	0
297	20241022	145200	78313526	1680	1671	1680	1671	5000
298	20241022	145100	69914274	1670	1670	1670	1670	0
299	20241022	145000	69914274	1670	1670	1670	1670	0
300	20241022	144900	69914274	1670	1670	1670	1670	0
301	20241022	144800	69914274	1670	1670	1670	1670	2350
302	20241022	144700	65989774	1671	1671	1671	1671	0
303	20241022	144600	65989774	1671	1671	1671	1671	351
304	20241022	144500	65403253	1671	1671	1671	1671	0
305	20241022	144400	65403253	1671	1671	1671	1671	1798
306	20241022	144300	62398795	1670	1670	1670	1670	0
307	20241022	144200	62398795	1670	1670	1670	1670	0
308	20241022	144100	62398795	1670	1670	1670	1670	0
309	20241022	144000	62398795	1670	1670	1670	1670	0
310	20241022	143900	62398795	1670	1670	1670	1670	0
311	20241022	143800	62398795	1670	1670	1670	1670	0
312	20241022	143700	62398795	1670	1670	1670	1670	1000
313	20241022	143600	60728795	1670	1670	1670	1670	1
314	20241022	143500	60727125	1671	1671	1671	1671	0
315	20241022	143400	60727125	1671	1671	1671	1671	0
316	20241022	143300	60727125	1671	1671	1671	1671	10
317	20241022	143200	60710415	1671	1671	1671	1671	100
318	20241022	143100	60543315	1671	1671	1671	1671	0
319	20241022	143000	60543315	1671	1671	1671	1671	0
320	20241022	142900	60543315	1671	1671	1671	1671	0
321	20241022	142800	60543315	1671	1671	1671	1671	175
322	20241022	142700	60250890	1671	1671	1671	1671	0
323	20241022	142600	60250890	1671	1671	1671	1671	0
324	20241022	142500	60250890	1671	1672	1672	1671	151
325	20241022	142400	59998568	1671	1673	1673	1671	1674
326	20241022	142300	57200047	1672	1672	1672	1672	0
327	20241022	142200	57200047	1672	1672	1672	1672	0
328	20241022	142100	57200047	1672	1672	1672	1672	0
329	20241022	142000	57200047	1672	1672	1672	1672	0
330	20241022	141900	57200047	1672	1672	1672	1672	0
331	20241022	141800	57200047	1672	1672	1672	1672	0
332	20241022	141700	57200047	1672	1672	1672	1672	0
333	20241022	141600	57200047	1672	1672	1672	1672	0
334	20241022	141500	57200047	1672	1672	1672	1672	0
335	20241022	141400	57200047	1672	1672	1672	1672	0
336	20241022	141300	57200047	1672	1672	1672	1672	0
337	20241022	141200	57200047	1672	1672	1672	1672	0
338	20241022	141100	57200047	1672	1672	1672	1672	0
339	20241022	141000	57200047	1672	1672	1672	1672	0
340	20241022	140900	57200047	1672	1672	1672	1672	0
341	20241022	140800	57200047	1672	1672	1672	1672	0
342	20241022	140700	57200047	1672	1672	1672	1672	0
343	20241022	140600	57200047	1672	1672	1672	1672	0
344	20241022	140500	57200047	1672	1673	1673	1672	61
345	20241022	140400	57098035	1678	1678	1678	1678	0
346	20241022	140300	57098035	1678	1678	1678	1678	0
347	20241022	140200	57098035	1678	1678	1678	1678	0
348	20241022	140100	57098035	1678	1678	1678	1678	300
349	20241022	140000	56594635	1679	1679	1679	1679	701
350	20241022	135900	55417656	1679	1679	1679	1679	100
351	20241022	135800	55249756	1680	1680	1680	1680	0
352	20241022	135700	55249756	1680	1680	1680	1680	0
353	20241022	135600	55249756	1680	1680	1680	1680	0
354	20241022	135500	55249756	1680	1680	1680	1680	0
355	20241022	135400	55249756	1680	1680	1680	1680	0
356	20241022	135300	55249756	1680	1680	1680	1680	0
357	20241022	135200	55249756	1680	1680	1680	1680	0
358	20241022	135100	55249756	1680	1680	1680	1680	1
359	20241022	135000	55248076	1680	1680	1680	1680	0
360	20241022	134900	55248076	1680	1680	1680	1680	0
361	20241022	134800	55248076	1680	1680	1680	1680	0
362	20241022	134700	55248076	1680	1680	1680	1680	0
363	20241022	134600	55248076	1680	1680	1680	1680	0
364	20241022	134500	55248076	1680	1680	1680	1680	0
365	20241022	134400	55248076	1680	1680	1680	1680	0
366	20241022	134300	55248076	1680	1680	1680	1680	446
367	20241022	134200	54498796	1680	1680	1680	1680	0
368	20241022	134100	54498796	1680	1680	1680	1680	0
369	20241022	134000	54498796	1680	1680	1680	1680	1
370	20241022	133900	54497116	1679	1679	1679	1679	0
371	20241022	133800	54497116	1679	1679	1679	1679	0
372	20241022	133700	54497116	1679	1679	1679	1679	0
373	20241022	133600	54497116	1679	1679	1679	1679	0
374	20241022	133500	54497116	1679	1679	1679	1679	1054
375	20241022	133400	52727450	1675	1675	1675	1675	0
376	20241022	133300	52727450	1675	1675	1675	1675	0
377	20241022	133200	52727450	1675	1675	1675	1675	0
378	20241022	133100	52727450	1675	1675	1675	1675	0
379	20241022	133000	52727450	1675	1675	1675	1675	0
380	20241022	132900	52727450	1675	1675	1675	1675	1622
381	20241022	132800	50010600	1675	1675	1675	1675	0
382	20241022	132700	50010600	1675	1675	1675	1675	0
383	20241022	132600	50010600	1675	1675	1675	1675	0
384	20241022	132500	50010600	1675	1675	1675	1675	0
385	20241022	132400	50010600	1675	1675	1675	1675	0
386	20241022	132300	50010600	1675	1675	1675	1675	0
387	20241022	132200	50010600	1675	1675	1675	1675	0
388	20241022	132100	50010600	1675	1675	1675	1675	0
389	20241022	132000	50010600	1675	1675	1675	1675	0
390	20241022	131900	50010600	1675	1675	1675	1675	0
391	20241022	131800	50010600	1675	1675	1675	1675	0
392	20241022	131700	50010600	1675	1675	1675	1675	0
393	20241022	131600	50010600	1675	1675	1675	1675	0
394	20241022	131500	50010600	1675	1675	1675	1675	0
395	20241022	131400	50010600	1675	1675	1675	1675	0
396	20241022	131300	50010600	1675	1675	1675	1675	0
397	20241022	131200	50010600	1675	1675	1675	1675	0
398	20241022	131100	50010600	1675	1675	1675	1675	1
399	20241022	131000	50008925	1675	1675	1675	1675	0
400	20241022	130900	50008925	1675	1675	1675	1675	0
401	20241022	130800	50008925	1675	1675	1675	1675	0
402	20241022	130700	50008925	1675	1675	1675	1675	0
403	20241022	130600	50008925	1675	1675	1675	1675	0
404	20241022	130500	50008925	1675	1675	1675	1675	0
405	20241022	130400	50008925	1675	1675	1675	1675	0
406	20241022	130300	50008925	1675	1675	1675	1675	0
407	20241022	130200	50008925	1675	1675	1675	1675	0
408	20241022	130100	50008925	1675	1675	1675	1675	0
409	20241022	130000	50008925	1675	1675	1675	1675	0
410	20241022	125900	50008925	1675	1675	1675	1675	200
411	20241022	125800	49673925	1675	1675	1675	1675	0
412	20241022	125700	49673925	1675	1675	1675	1675	0
413	20241022	125600	49673925	1675	1675	1675	1675	0
414	20241022	125500	49673925	1675	1672	1675	1672	2103
415	20241022	125400	46157700	1673	1673	1673	1673	0
416	20241022	125300	46157700	1673	1674	1674	1673	371
417	20241022	125200	45536722	1675	1675	1675	1675	0
418	20241022	125100	45536722	1675	1675	1675	1675	0
419	20241022	125000	45536722	1675	1675	1675	1675	0
420	20241022	124900	45536722	1675	1675	1675	1675	1
421	20241022	124800	45535047	1674	1674	1674	1674	5
422	20241022	124700	45526677	1673	1673	1673	1673	0
423	20241022	124600	45526677	1673	1673	1673	1673	0
424	20241022	124500	45526677	1673	1673	1673	1673	0
425	20241022	124400	45526677	1673	1673	1673	1673	0
426	20241022	124300	45526677	1673	1673	1673	1673	0
427	20241022	124200	45526677	1673	1673	1673	1673	0
428	20241022	124100	45526677	1673	1673	1673	1673	0
429	20241022	124000	45526677	1673	1673	1673	1673	0
430	20241022	123900	45526677	1673	1673	1673	1673	0
431	20241022	123800	45526677	1673	1674	1674	1673	488
432	20241022	123700	44710192	1675	1675	1675	1675	0
433	20241022	123600	44710192	1675	1675	1675	1675	0
434	20241022	123500	44710192	1675	1675	1675	1675	0
435	20241022	123400	44710192	1675	1675	1675	1675	0
436	20241022	123300	44710192	1675	1675	1675	1675	0
437	20241022	123200	44710192	1675	1675	1675	1675	0
438	20241022	123100	44710192	1675	1675	1675	1675	0
439	20241022	123000	44710192	1675	1675	1675	1675	0
440	20241022	122900	44710192	1675	1675	1675	1675	0
441	20241022	122800	44710192	1675	1675	1675	1675	0
442	20241022	122700	44710192	1675	1675	1675	1675	10
443	20241022	122600	44693442	1675	1675	1675	1675	0
444	20241022	122500	44693442	1675	1675	1675	1675	0
445	20241022	122400	44693442	1675	1675	1675	1675	0
446	20241022	122300	44693442	1675	1675	1675	1675	0
447	20241022	122200	44693442	1675	1675	1675	1675	0
448	20241022	122100	44693442	1675	1675	1675	1675	0
449	20241022	122000	44693442	1675	1675	1675	1675	0
450	20241022	121900	44693442	1675	1675	1675	1675	0
451	20241022	121800	44693442	1675	1675	1675	1675	2
452	20241022	121700	44690092	1673	1673	1673	1673	232
453	20241022	121600	44301956	1673	1673	1673	1673	1
454	20241022	121500	44300283	1675	1675	1675	1675	500
455	20241022	121400	43462783	1675	1675	1675	1675	0
456	20241022	121300	43462783	1675	1675	1675	1675	0
457	20241022	121200	43462783	1675	1675	1675	1675	0
458	20241022	121100	43462783	1675	1675	1675	1675	0
459	20241022	121000	43462783	1675	1675	1675	1675	1
460	20241022	120900	43461108	1675	1675	1675	1675	0
461	20241022	120800	43461108	1675	1675	1675	1675	0
462	20241022	120700	43461108	1675	1675	1675	1675	0
463	20241022	120600	43461108	1675	1675	1675	1675	0
464	20241022	120500	43461108	1675	1675	1675	1675	1
465	20241022	120400	43459433	1673	1673	1673	1673	0
466	20241022	120300	43459433	1673	1673	1673	1673	0
467	20241022	120200	43459433	1673	1673	1673	1673	82
468	20241022	120100	43322247	1675	1675	1675	1675	1
469	20241022	120000	43320572	1675	1675	1675	1675	0
470	20241022	115900	43320572	1675	1675	1675	1675	0
471	20241022	115800	43320572	1675	1675	1675	1675	0
472	20241022	115700	43320572	1675	1675	1675	1675	2000
473	20241022	115600	39970572	1675	1675	1675	1675	0
474	20241022	115500	39970572	1675	1675	1675	1675	0
475	20241022	115400	39970572	1675	1675	1675	1675	0
476	20241022	115300	39970572	1675	1675	1675	1675	0
477	20241022	115200	39970572	1675	1675	1675	1675	0
478	20241022	115100	39970572	1675	1675	1675	1675	0
479	20241022	115000	39970572	1675	1675	1675	1675	0
480	20241022	114900	39970572	1675	1675	1675	1675	0
481	20241022	114800	39970572	1675	1675	1675	1675	0
482	20241022	114700	39970572	1675	1675	1675	1675	1
483	20241022	114600	39968897	1675	1675	1675	1675	0
484	20241022	114500	39968897	1675	1675	1675	1675	1
485	20241022	114400	39967222	1682	1682	1682	1682	0
486	20241022	114300	39967222	1682	1682	1682	1682	0
487	20241022	114200	39967222	1682	1682	1682	1682	0
488	20241022	114100	39967222	1682	1682	1682	1682	0
489	20241022	114000	39967222	1682	1682	1682	1682	0
490	20241022	113900	39967222	1682	1682	1682	1682	0
491	20241022	113800	39967222	1682	1682	1682	1682	0
492	20241022	113700	39967222	1682	1682	1682	1682	0
493	20241022	113600	39967222	1682	1682	1682	1682	0
494	20241022	113500	39967222	1682	1682	1682	1682	1
495	20241022	113400	39965540	1682	1682	1682	1682	0
496	20241022	113300	39965540	1682	1682	1682	1682	0
497	20241022	113200	39965540	1682	1682	1682	1682	0
498	20241022	113100	39965540	1682	1682	1682	1682	0
499	20241022	113000	39965540	1682	1682	1682	1682	0
500	20241022	112900	39965540	1682	1682	1682	1682	1
501	20241022	112800	39963858	1675	1675	1675	1675	0
502	20241022	112700	39963858	1675	1675	1675	1675	0
503	20241022	112600	39963858	1675	1675	1675	1675	0
504	20241022	112500	39963858	1675	1675	1675	1675	0
505	20241022	112400	39963858	1675	1682	1682	1675	201
506	20241022	112300	39627176	1675	1675	1675	1675	0
507	20241022	112200	39627176	1675	1676	1676	1675	188
508	20241022	112100	39312171	1683	1683	1683	1683	0
509	20241022	112000	39312171	1683	1683	1683	1683	0
510	20241022	111900	39312171	1683	1683	1683	1683	0
511	20241022	111800	39312171	1683	1683	1683	1683	0
512	20241022	111700	39312171	1683	1683	1683	1683	0
513	20241022	111600	39312171	1683	1683	1683	1683	144
514	20241022	111500	39069819	1683	1683	1683	1683	2217
515	20241022	111400	35338608	1683	1683	1683	1683	4
516	20241022	111300	35331876	1683	1683	1683	1683	0
517	20241022	111200	35331876	1683	1683	1683	1683	1782
518	20241022	111100	32332770	1683	1683	1683	1683	0
519	20241022	111000	32332770	1683	1683	1683	1683	0
520	20241022	110900	32332770	1683	1683	1683	1683	100
521	20241022	110800	32164470	1683	1683	1683	1683	1
522	20241022	110700	32162787	1673	1674	1674	1673	45
523	20241022	110600	32087498	1683	1683	1683	1683	0
524	20241022	110500	32087498	1683	1683	1683	1683	0
525	20241022	110400	32087498	1683	1683	1683	1683	0
526	20241022	110300	32087498	1683	1683	1683	1683	0
527	20241022	110200	32087498	1683	1683	1683	1683	0
528	20241022	110100	32087498	1683	1683	1683	1683	0
529	20241022	110000	32087498	1683	1683	1683	1683	0
530	20241022	105900	32087498	1683	1683	1683	1683	0
531	20241022	105800	32087498	1683	1683	1683	1683	0
532	20241022	105700	32087498	1683	1683	1683	1683	0
533	20241022	105600	32087498	1683	1683	1683	1683	0
534	20241022	105500	32087498	1683	1683	1683	1683	0
535	20241022	105400	32087498	1683	1675	1683	1675	3077
536	20241022	105300	26933515	1675	1675	1675	1675	0
537	20241022	105200	26933515	1675	1677	1677	1675	445
538	20241022	105100	26187934	1683	1683	1683	1683	0
539	20241022	105000	26187934	1683	1683	1683	1683	1
540	20241022	104900	26186251	1680	1680	1680	1680	30
541	20241022	104800	26135851	1683	1683	1683	1683	500
542	20241022	104700	25294351	1683	1683	1683	1683	0
543	20241022	104600	25294351	1683	1683	1683	1683	100
544	20241022	104500	25126051	1683	1683	1683	1683	0
545	20241022	104400	25126051	1683	1683	1683	1683	1000
546	20241022	104300	23443051	1683	1683	1683	1683	0
547	20241022	104200	23443051	1683	1683	1683	1683	0
548	20241022	104100	23443051	1683	1683	1683	1683	0
549	20241022	104000	23443051	1683	1683	1683	1683	0
550	20241022	103900	23443051	1683	1683	1683	1683	0
551	20241022	103800	23443051	1683	1683	1683	1683	177
552	20241022	103700	23145160	1683	1683	1683	1683	0
553	20241022	103600	23145160	1683	1683	1683	1683	0
554	20241022	103500	23145160	1683	1683	1683	1683	0
555	20241022	103400	23145160	1683	1683	1683	1683	0
556	20241022	103300	23145160	1683	1683	1683	1683	0
557	20241022	103200	23145160	1683	1683	1683	1683	0
558	20241022	103100	23145160	1683	1683	1683	1683	0
559	20241022	103000	23145160	1683	1683	1683	1683	0
560	20241022	102900	23145160	1683	1683	1683	1683	0
561	20241022	102800	23145160	1683	1683	1683	1683	0
562	20241022	102700	23145160	1683	1683	1683	1683	0
563	20241022	102600	23145160	1683	1683	1683	1683	0
564	20241022	102500	23145160	1683	1683	1683	1683	0
565	20241022	102400	23145160	1683	1683	1683	1683	0
566	20241022	102300	23145160	1683	1683	1683	1683	8
567	20241022	102200	23131696	1683	1683	1683	1683	0
568	20241022	102100	23131696	1683	1683	1683	1683	20
569	20241022	102000	23098036	1683	1683	1683	1683	0
570	20241022	101900	23098036	1683	1683	1683	1683	1
571	20241022	101800	23096353	1683	1683	1683	1683	0
572	20241022	101700	23096353	1683	1683	1683	1683	0
573	20241022	101600	23096353	1683	1683	1683	1683	0
574	20241022	101500	23096353	1683	1683	1683	1683	0
575	20241022	101400	23096353	1683	1683	1683	1683	0
576	20241022	101300	23096353	1683	1683	1683	1683	0
577	20241022	101200	23096353	1683	1682	1683	1682	2
578	20241022	101100	23092988	1671	1678	1678	1671	567
579	20241022	101000	22145187	1683	1683	1683	1683	0
580	20241022	100900	22145187	1683	1683	1683	1683	0
581	20241022	100800	22145187	1683	1683	1683	1683	0
582	20241022	100700	22145187	1683	1678	1683	1678	24
583	20241022	100600	22104890	1678	1678	1678	1678	0
584	20241022	100500	22104890	1678	1678	1678	1678	0
585	20241022	100400	22104890	1678	1678	1678	1678	1
586	20241022	100300	22103212	1678	1678	1678	1678	0
587	20241022	100200	22103212	1678	1678	1678	1678	3
588	20241022	100100	22098178	1678	1678	1678	1678	1
589	20241022	100000	22096500	1678	1675	1678	1675	1180
590	20241022	095900	20119100	1678	1678	1678	1678	0
591	20241022	095800	20119100	1678	1678	1678	1678	0
592	20241022	095700	20119100	1678	1678	1678	1678	0
593	20241022	095600	20119100	1678	1678	1678	1678	0
594	20241022	095500	20119100	1678	1678	1678	1678	59
595	20241022	095400	20020098	1683	1683	1683	1683	0
596	20241022	095300	20020098	1683	1683	1683	1683	1
597	20241022	095200	20018415	1680	1680	1680	1680	0
598	20241022	095100	20018415	1680	1680	1680	1680	0
599	20241022	095000	20018415	1680	1684	1690	1680	3041
600	20241022	094900	14904443	1693	1693	1693	1693	0
601	20241022	094800	14904443	1693	1693	1693	1693	0
602	20241022	094700	14904443	1693	1693	1693	1693	1
603	20241022	094600	14902750	1682	1688	1688	1682	1000
604	20241022	094500	13220738	1694	1694	1694	1694	0
605	20241022	094400	13220738	1694	1694	1694	1694	0
606	20241022	094300	13220738	1694	1694	1694	1694	0
607	20241022	094200	13220738	1694	1694	1694	1694	3
608	20241022	094100	13215656	1694	1693	1694	1682	25
609	20241022	094000	13173351	1693	1680	1693	1680	418
610	20241022	093900	12471061	1683	1683	1683	1683	1
611	20241022	093800	12469378	1682	1682	1682	1682	1
612	20241022	093700	12467696	1680	1680	1680	1680	0
613	20241022	093600	12467696	1680	1680	1680	1680	450
614	20241022	093500	11711696	1680	1680	1680	1680	365
615	20241022	093400	11098496	1682	1683	1683	1682	2
616	20241022	093300	11095131	1683	1683	1683	1683	0
617	20241022	093200	11095131	1683	1683	1683	1683	0
618	20241022	093100	11095131	1683	1682	1683	1680	3191
619	20241022	093000	5734148	1683	1683	1683	1683	57
620	20241022	092900	5638217	1683	1683	1683	1683	494
621	20241022	092800	4806815	1683	1683	1683	1683	0
622	20241022	092700	4806815	1683	1683	1683	1683	1
623	20241022	092600	4805132	1680	1680	1680	1680	1129
624	20241022	092500	2908412	1683	1683	1683	1683	0
625	20241022	092400	2908412	1683	1683	1683	1683	0
626	20241022	092300	2908412	1683	1675	1683	1675	2
627	20241022	092200	2905054	1683	1683	1683	1683	0
628	20241022	092100	2905054	1683	1683	1683	1683	0
629	20241022	092000	2905054	1683	1683	1683	1683	5
630	20241022	091900	2896639	1683	1683	1683	1683	0
631	20241022	091800	2896639	1683	1683	1683	1683	0
632	20241022	091700	2896639	1683	1683	1683	1683	0
633	20241022	091600	2896639	1683	1683	1683	1683	0
634	20241022	091500	2896639	1683	1683	1683	1683	1
635	20241022	091400	2894956	1675	1684	1684	1675	1288
636	20241022	091300	736960	1697	1697	1697	1697	0
637	20241022	091200	736960	1697	1697	1697	1697	0
638	20241022	091100	736960	1697	1697	1697	1697	4
639	20241022	091000	730172	1698	1698	1698	1698	0
640	20241022	090900	730172	1698	1697	1698	1697	9
641	20241022	090800	714893	1680	1680	1680	1680	3
642	20241022	090700	709853	1698	1698	1698	1698	0
643	20241022	090600	709853	1698	1698	1698	1698	0
644	20241022	090500	709853	1698	1698	1698	1698	1
645	20241022	090400	708155	1699	1699	1699	1699	0
646	20241022	090300	708155	1699	1699	1699	1699	1
647	20241022	090200	706456	1698	1698	1698	1698	1
648	20241022	090100	704758	1682	1682	1682	1682	0
649	20241022	090000	704758	1682	1682	1682	1682	419