KissMeData/095910/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200700	156559994	1544	1544	1544	1544	2045
3	20241021	200600	156559994	1544	1544	1544	1544	0
4	20241021	200500	156559994	1544	1544	1544	1544	0
5	20241021	200400	156559994	1544	1544	1544	1544	0
6	20241021	200300	156559994	1544	1544	1544	1544	0
7	20241021	200200	156559994	1544	1544	1544	1544	0
8	20241021	200100	156559994	1544	1544	1544	1544	0
9	20241021	200000	156559994	1544	1544	1544	1544	0
10	20241021	195900	156559994	1544	1544	1544	1544	0
11	20241021	195800	156559994	1544	1544	1544	1544	0
12	20241021	195700	156559994	1544	1544	1544	1544	0
13	20241021	195600	156559994	1544	1544	1544	1544	0
14	20241021	195500	156559994	1544	1544	1544	1544	0
15	20241021	195400	156559994	1544	1544	1544	1544	0
16	20241021	195300	156559994	1544	1544	1544	1544	0
17	20241021	195200	156559994	1544	1544	1544	1544	0
18	20241021	195100	156559994	1544	1544	1544	1544	0
19	20241021	195000	156559994	1544	1544	1544	1544	0
20	20241021	194900	156559994	1544	1544	1544	1544	0
21	20241021	194800	156559994	1544	1544	1544	1544	0
22	20241021	194700	156559994	1544	1544	1544	1544	0
23	20241021	194600	156559994	1544	1544	1544	1544	0
24	20241021	194500	156559994	1544	1544	1544	1544	0
25	20241021	194400	156559994	1544	1544	1544	1544	0
26	20241021	194300	156559994	1544	1544	1544	1544	0
27	20241021	194200	156559994	1544	1544	1544	1544	0
28	20241021	194100	156559994	1544	1544	1544	1544	0
29	20241021	194000	156559994	1544	1544	1544	1544	0
30	20241021	193900	156559994	1544	1544	1544	1544	0
31	20241021	193800	156559994	1544	1544	1544	1544	0
32	20241021	193700	156559994	1544	1544	1544	1544	2045
33	20241021	193600	156559994	1544	1544	1544	1544	0
34	20241021	193500	156559994	1544	1544	1544	1544	0
35	20241021	193400	156559994	1544	1544	1544	1544	0
36	20241021	193300	156559994	1544	1544	1544	1544	0
37	20241021	193200	156559994	1544	1544	1544	1544	0
38	20241021	193100	156559994	1544	1544	1544	1544	0
39	20241021	193000	156559994	1544	1544	1544	1544	0
40	20241021	192900	156559994	1544	1544	1544	1544	0
41	20241021	192800	156559994	1544	1544	1544	1544	0
42	20241021	192700	156559994	1544	1544	1544	1544	0
43	20241021	192600	156559994	1544	1544	1544	1544	0
44	20241021	192500	156559994	1544	1544	1544	1544	0
45	20241021	192400	156559994	1544	1544	1544	1544	0
46	20241021	192300	156559994	1544	1544	1544	1544	0
47	20241021	192200	156559994	1544	1544	1544	1544	0
48	20241021	192100	156559994	1544	1544	1544	1544	0
49	20241021	192000	156559994	1544	1544	1544	1544	0
50	20241021	191900	156559994	1544	1544	1544	1544	0
51	20241021	191800	156559994	1544	1544	1544	1544	0
52	20241021	191700	156559994	1544	1544	1544	1544	0
53	20241021	191600	156559994	1544	1544	1544	1544	0
54	20241021	191500	156559994	1544	1544	1544	1544	0
55	20241021	191400	156559994	1544	1544	1544	1544	0
56	20241021	191300	156559994	1544	1544	1544	1544	0
57	20241021	191200	156559994	1544	1544	1544	1544	0
58	20241021	191100	156559994	1544	1544	1544	1544	0
59	20241021	191000	156559994	1544	1544	1544	1544	0
60	20241021	190900	156559994	1544	1544	1544	1544	0
61	20241021	190800	156559994	1544	1544	1544	1544	0
62	20241021	190700	156559994	1544	1544	1544	1544	2045
63	20241021	190600	156559994	1544	1544	1544	1544	0
64	20241021	190500	156559994	1544	1544	1544	1544	0
65	20241021	190400	156559994	1544	1544	1544	1544	0
66	20241021	190300	156559994	1544	1544	1544	1544	0
67	20241021	190200	156559994	1544	1544	1544	1544	0
68	20241021	190100	156559994	1544	1544	1544	1544	0
69	20241021	190000	156559994	1544	1544	1544	1544	0
70	20241021	185900	156559994	1544	1544	1544	1544	0
71	20241021	185800	156559994	1544	1544	1544	1544	0
72	20241021	185700	156559994	1544	1544	1544	1544	0
73	20241021	185600	156559994	1544	1544	1544	1544	0
74	20241021	185500	156559994	1544	1544	1544	1544	0
75	20241021	185400	156559994	1544	1544	1544	1544	0
76	20241021	185300	156559994	1544	1544	1544	1544	0
77	20241021	185200	156559994	1544	1544	1544	1544	0
78	20241021	185100	156559994	1544	1544	1544	1544	0
79	20241021	185000	156559994	1544	1544	1544	1544	0
80	20241021	184900	156559994	1544	1544	1544	1544	0
81	20241021	184800	156559994	1544	1544	1544	1544	0
82	20241021	184700	156559994	1544	1544	1544	1544	0
83	20241021	184600	156559994	1544	1544	1544	1544	0
84	20241021	184500	156559994	1544	1544	1544	1544	0
85	20241021	184400	156559994	1544	1544	1544	1544	0
86	20241021	184300	156559994	1544	1544	1544	1544	0
87	20241021	184200	156559994	1544	1544	1544	1544	0
88	20241021	184100	156559994	1544	1544	1544	1544	0
89	20241021	184000	156559994	1544	1544	1544	1544	0
90	20241021	183900	156559994	1544	1544	1544	1544	0
91	20241021	183800	156559994	1544	1544	1544	1544	0
92	20241021	183700	156559994	1544	1544	1544	1544	2045
93	20241021	183600	156559994	1544	1544	1544	1544	0
94	20241021	183500	156559994	1544	1544	1544	1544	0
95	20241021	183400	156559994	1544	1544	1544	1544	0
96	20241021	183300	156559994	1544	1544	1544	1544	0
97	20241021	183200	156559994	1544	1544	1544	1544	0
98	20241021	183100	156559994	1544	1544	1544	1544	0
99	20241021	183000	156559994	1544	1544	1544	1544	0
100	20241021	182900	156559994	1544	1544	1544	1544	0
101	20241021	182800	156559994	1544	1544	1544	1544	0
102	20241021	182700	156559994	1544	1544	1544	1544	0
103	20241021	182600	156559994	1544	1544	1544	1544	0
104	20241021	182500	156559994	1544	1544	1544	1544	0
105	20241021	182400	156559994	1544	1544	1544	1544	0
106	20241021	182300	156559994	1544	1544	1544	1544	0
107	20241021	182200	156559994	1544	1544	1544	1544	0
108	20241021	182100	156559994	1544	1544	1544	1544	0
109	20241021	182000	156559994	1544	1544	1544	1544	0
110	20241021	181900	156559994	1544	1544	1544	1544	0
111	20241021	181800	156559994	1544	1544	1544	1544	0
112	20241021	181700	156559994	1544	1544	1544	1544	0
113	20241021	181600	156559994	1544	1544	1544	1544	0
114	20241021	181500	156559994	1544	1544	1544	1544	0
115	20241021	181400	156559994	1544	1544	1544	1544	0
116	20241021	181300	156559994	1544	1544	1544	1544	0
117	20241021	181200	156559994	1544	1544	1544	1544	0
118	20241021	181100	156559994	1544	1544	1544	1544	0
119	20241021	181000	156559994	1544	1544	1544	1544	0
120	20241021	180900	156559994	1544	1544	1544	1544	0
121	20241021	180800	156559994	1544	1544	1544	1544	0
122	20241021	180700	156559994	1544	1544	1544	1544	2045
123	20241021	180600	156559994	1544	1544	1544	1544	0
124	20241021	180500	156559994	1544	1544	1544	1544	0
125	20241021	180400	156559994	1544	1544	1544	1544	0
126	20241021	180300	156559994	1544	1544	1544	1544	0
127	20241021	180200	156559994	1544	1544	1544	1544	0
128	20241021	180100	156559994	1544	1544	1544	1544	0
129	20241021	180000	156559994	1544	1544	1544	1544	0
130	20241021	175900	156559994	1544	1544	1544	1544	0
131	20241021	175800	156559994	1544	1544	1544	1544	0
132	20241021	175700	156559994	1544	1544	1544	1544	0
133	20241021	175600	156559994	1544	1544	1544	1544	0
134	20241021	175500	156559994	1544	1544	1544	1544	0
135	20241021	175400	156559994	1544	1544	1544	1544	0
136	20241021	175300	156559994	1544	1544	1544	1544	0
137	20241021	175200	156559994	1544	1544	1544	1544	0
138	20241021	175100	156559994	1544	1544	1544	1544	0
139	20241021	175000	156559994	1544	1544	1544	1544	0
140	20241021	174900	156559994	1544	1544	1544	1544	0
141	20241021	174800	156559994	1544	1544	1544	1544	0
142	20241021	174700	156559994	1544	1544	1544	1544	0
143	20241021	174600	156559994	1544	1544	1544	1544	0
144	20241021	174500	156559994	1544	1544	1544	1544	0
145	20241021	174400	156559994	1544	1544	1544	1544	0
146	20241021	174300	156559994	1544	1544	1544	1544	0
147	20241021	174200	156559994	1544	1544	1544	1544	0
148	20241021	174100	156559994	1544	1544	1544	1544	0
149	20241021	174000	156559994	1544	1544	1544	1544	0
150	20241021	173900	156559994	1544	1544	1544	1544	0
151	20241021	173800	156559994	1544	1544	1544	1544	0
152	20241021	173700	156559994	1544	1544	1544	1544	2045
153	20241021	173600	156559994	1544	1544	1544	1544	0
154	20241021	173500	156559994	1544	1544	1544	1544	0
155	20241021	173400	156559994	1544	1544	1544	1544	0
156	20241021	173300	156559994	1544	1544	1544	1544	0
157	20241021	173200	156559994	1544	1544	1544	1544	0
158	20241021	173100	156559994	1544	1544	1544	1544	0
159	20241021	173000	156559994	1544	1544	1544	1544	0
160	20241021	172900	156559994	1544	1544	1544	1544	0
161	20241021	172800	156559994	1544	1544	1544	1544	0
162	20241021	172700	156559994	1544	1544	1544	1544	0
163	20241021	172600	156559994	1544	1544	1544	1544	0
164	20241021	172500	156559994	1544	1544	1544	1544	0
165	20241021	172400	156559994	1544	1544	1544	1544	0
166	20241021	172300	156559994	1544	1544	1544	1544	0
167	20241021	172200	156559994	1544	1544	1544	1544	0
168	20241021	172100	156559994	1544	1544	1544	1544	0
169	20241021	172000	156559994	1544	1544	1544	1544	0
170	20241021	171900	156559994	1544	1544	1544	1544	0
171	20241021	171800	156559994	1544	1544	1544	1544	0
172	20241021	171700	156559994	1544	1544	1544	1544	0
173	20241021	171600	156559994	1544	1544	1544	1544	0
174	20241021	171500	156559994	1544	1544	1544	1544	0
175	20241021	171400	156559994	1544	1544	1544	1544	0
176	20241021	171300	156559994	1544	1544	1544	1544	0
177	20241021	171200	156559994	1544	1544	1544	1544	0
178	20241021	171100	156559994	1544	1544	1544	1544	0
179	20241021	171000	156559994	1544	1544	1544	1544	0
180	20241021	170900	156559994	1544	1544	1544	1544	0
181	20241021	170800	156559994	1544	1544	1544	1544	0
182	20241021	170700	156559994	1544	1544	1544	1544	2045
183	20241021	170600	156559994	1544	1544	1544	1544	0
184	20241021	170500	156559994	1544	1544	1544	1544	0
185	20241021	170400	156559994	1544	1544	1544	1544	0
186	20241021	170300	156559994	1544	1544	1544	1544	0
187	20241021	170200	156559994	1544	1544	1544	1544	0
188	20241021	170100	156559994	1544	1544	1544	1544	0
189	20241021	170000	156559994	1544	1544	1544	1544	0
190	20241021	165900	156559994	1544	1544	1544	1544	0
191	20241021	165800	156559994	1544	1544	1544	1544	0
192	20241021	165700	156559994	1544	1544	1544	1544	0
193	20241021	165600	156559994	1544	1544	1544	1544	0
194	20241021	165500	156559994	1544	1544	1544	1544	0
195	20241021	165400	156559994	1544	1544	1544	1544	0
196	20241021	165300	156559994	1544	1544	1544	1544	0
197	20241021	165200	156559994	1544	1544	1544	1544	0
198	20241021	165100	156559994	1544	1544	1544	1544	0
199	20241021	165000	156559994	1544	1544	1544	1544	0
200	20241021	164900	156559994	1544	1544	1544	1544	0
201	20241021	164800	156559994	1544	1544	1544	1544	0
202	20241021	164700	156559994	1544	1544	1544	1544	0
203	20241021	164600	156559994	1544	1544	1544	1544	0
204	20241021	164500	156559994	1544	1544	1544	1544	0
205	20241021	164400	156559994	1544	1544	1544	1544	0
206	20241021	164300	156559994	1544	1544	1544	1544	0
207	20241021	164200	156559994	1544	1544	1544	1544	0
208	20241021	164100	156559994	1544	1544	1544	1544	0
209	20241021	164000	156559994	1544	1544	1544	1544	0
210	20241021	163900	156559994	1544	1544	1544	1544	0
211	20241021	163800	156559994	1544	1544	1544	1544	0
212	20241021	163700	156559994	1544	1544	1544	1544	2045
213	20241021	163600	156559994	1544	1544	1544	1544	0
214	20241021	163500	156559994	1544	1544	1544	1544	0
215	20241021	163400	156559994	1544	1544	1544	1544	0
216	20241021	163300	156559994	1544	1544	1544	1544	0
217	20241021	163200	156559994	1544	1544	1544	1544	0
218	20241021	163100	156559994	1544	1544	1544	1544	0
219	20241021	163000	156559994	1544	1544	1544	1544	0
220	20241021	162900	156559994	1544	1544	1544	1544	0
221	20241021	162800	156559994	1544	1544	1544	1544	0
222	20241021	162700	156559994	1544	1544	1544	1544	0
223	20241021	162600	156559994	1544	1544	1544	1544	0
224	20241021	162500	156559994	1544	1544	1544	1544	0
225	20241021	162400	156559994	1544	1544	1544	1544	0
226	20241021	162300	156559994	1544	1544	1544	1544	0
227	20241021	162200	156559994	1544	1544	1544	1544	0
228	20241021	162100	156559994	1544	1544	1544	1544	0
229	20241021	162000	156559994	1544	1544	1544	1544	0
230	20241021	161900	156559994	1544	1544	1544	1544	0
231	20241021	161800	156559994	1544	1544	1544	1544	0
232	20241021	161700	156559994	1544	1544	1544	1544	0
233	20241021	161600	156559994	1544	1544	1544	1544	0
234	20241021	161500	156559994	1544	1544	1544	1544	0
235	20241021	161400	156559994	1544	1544	1544	1544	0
236	20241021	161300	156559994	1544	1544	1544	1544	0
237	20241021	161200	156559994	1544	1544	1544	1544	0
238	20241021	161100	156559994	1544	1544	1544	1544	0
239	20241021	161000	156559994	1544	1544	1544	1544	0
240	20241021	160900	156559994	1544	1544	1544	1544	0
241	20241021	160800	156559994	1544	1544	1544	1544	0
242	20241021	160700	156559994	1544	1544	1544	1544	2045
243	20241021	160600	156559994	1544	1544	1544	1544	0
244	20241021	160500	156559994	1544	1544	1544	1544	0
245	20241021	160400	156559994	1544	1544	1544	1544	0
246	20241021	160300	156559994	1544	1544	1544	1544	0
247	20241021	160200	156559994	1544	1544	1544	1544	0
248	20241021	160100	156559994	1544	1544	1544	1544	0
249	20241021	160000	156559994	1544	1544	1544	1544	0
250	20241021	155900	156559994	1544	1544	1544	1544	0
251	20241021	155800	156559994	1544	1544	1544	1544	0
252	20241021	155700	156559994	1544	1544	1544	1544	0
253	20241021	155600	156559994	1544	1544	1544	1544	0
254	20241021	155500	156559994	1544	1544	1544	1544	0
255	20241021	155400	156559994	1544	1544	1544	1544	0
256	20241021	155300	156559994	1544	1544	1544	1544	0
257	20241021	155200	156559994	1544	1544	1544	1544	0
258	20241021	155100	156559994	1544	1544	1544	1544	0
259	20241021	155000	156559994	1544	1544	1544	1544	0
260	20241021	154900	156559994	1544	1544	1544	1544	0
261	20241021	154800	156559994	1544	1544	1544	1544	0
262	20241021	154700	156559994	1544	1544	1544	1544	0
263	20241021	154600	156559994	1544	1544	1544	1544	0
264	20241021	154500	156559994	1544	1544	1544	1544	0
265	20241021	154400	156559994	1544	1544	1544	1544	0
266	20241021	154300	156559994	1544	1544	1544	1544	0
267	20241021	154200	156559994	1544	1544	1544	1544	0
268	20241021	154100	156559994	1544	1544	1544	1544	0
269	20241021	154000	156559994	1544	1544	1544	1544	0
270	20241021	153900	156559994	1544	1544	1544	1544	0
271	20241021	153800	156559994	1544	1544	1544	1544	0
272	20241021	153700	156559994	1544	1544	1544	1544	2045
273	20241021	153600	156559994	1544	1544	1544	1544	0
274	20241021	153500	156559994	1544	1544	1544	1544	0
275	20241021	153400	156559994	1544	1544	1544	1544	0
276	20241021	153300	156559994	1544	1544	1544	1544	0
277	20241021	153200	156559994	1544	1544	1544	1544	0
278	20241021	153100	156559994	1544	1544	1544	1544	0
279	20241021	153000	156559994	1544	1544	1544	1544	2045
280	20241021	152900	153402514	1540	1540	1540	1540	0
281	20241021	152800	153402514	1540	1540	1540	1540	0
282	20241021	152700	153402514	1540	1540	1540	1540	0
283	20241021	152600	153402514	1540	1540	1540	1540	0
284	20241021	152500	153402514	1540	1540	1540	1540	0
285	20241021	152400	153402514	1540	1540	1540	1540	0
286	20241021	152300	153402514	1540	1540	1540	1540	0
287	20241021	152200	153402514	1540	1540	1540	1540	0
288	20241021	152100	153402514	1540	1540	1540	1540	0
289	20241021	152000	153402514	1540	1540	1540	1540	0
290	20241021	151900	153402514	1540	1540	1540	1540	0
291	20241021	151800	153402514	1540	1544	1544	1540	9
292	20241021	151700	153388636	1545	1539	1545	1539	2000
293	20241021	151600	150304305	1539	1527	1539	1520	501
294	20241021	151500	149542627	1540	1526	1541	1525	1509
295	20241021	151400	147223299	1528	1525	1528	1525	54
296	20241021	151300	147140922	1525	1525	1525	1525	0
297	20241021	151200	147140922	1525	1519	1525	1509	2850
298	20241021	151100	142833580	1520	1522	1522	1520	4
299	20241021	151000	142827497	1525	1524	1525	1523	3
300	20241021	150900	142822925	1525	1525	1525	1525	1
301	20241021	150800	142821400	1515	1525	1525	1515	4025
302	20241021	150700	136707177	1526	1526	1526	1526	0
303	20241021	150600	136707177	1526	1526	1526	1526	0
304	20241021	150500	136707177	1526	1526	1526	1526	1
305	20241021	150400	136705651	1526	1526	1526	1526	0
306	20241021	150300	136705651	1526	1526	1526	1526	0
307	20241021	150200	136705651	1526	1526	1526	1526	0
308	20241021	150100	136705651	1526	1526	1526	1526	0
309	20241021	150000	136705651	1526	1526	1526	1526	0
310	20241021	145900	136705651	1526	1526	1526	1524	111
311	20241021	145800	136536285	1526	1525	1526	1525	468
312	20241021	145700	135822464	1525	1526	1526	1525	228
313	20241021	145600	135474663	1528	1528	1528	1528	1
314	20241021	145500	135473135	1528	1528	1528	1528	0
315	20241021	145400	135473135	1528	1526	1528	1524	101
316	20241021	145300	135319198	1528	1528	1528	1528	0
317	20241021	145200	135319198	1528	1528	1528	1528	0
318	20241021	145100	135319198	1528	1528	1528	1528	0
319	20241021	145000	135319198	1528	1528	1528	1528	0
320	20241021	144900	135319198	1528	1528	1528	1524	8
321	20241021	144800	135306998	1524	1524	1524	1523	3
322	20241021	144700	135302427	1525	1529	1529	1525	101
323	20241021	144600	135148293	1530	1530	1530	1530	0
324	20241021	144500	135148293	1530	1530	1530	1530	15
325	20241021	144400	135125343	1531	1532	1532	1531	2
326	20241021	144300	135122280	1533	1533	1533	1533	0
327	20241021	144200	135122280	1533	1533	1533	1533	0
328	20241021	144100	135122280	1533	1533	1533	1533	20
329	20241021	144000	135091620	1533	1533	1533	1533	0
330	20241021	143900	135091620	1533	1533	1533	1533	0
331	20241021	143800	135091620	1533	1533	1533	1533	0
332	20241021	143700	135091620	1533	1533	1533	1533	0
333	20241021	143600	135091620	1533	1533	1533	1533	0
334	20241021	143500	135091620	1533	1533	1533	1533	100
335	20241021	143400	134938320	1533	1533	1533	1533	0
336	20241021	143300	134938320	1533	1533	1533	1533	34
337	20241021	143200	134886198	1534	1534	1534	1534	0
338	20241021	143100	134886198	1534	1534	1534	1534	0
339	20241021	143000	134886198	1534	1534	1534	1534	0
340	20241021	142900	134886198	1534	1534	1534	1534	0
341	20241021	142800	134886198	1534	1534	1534	1534	0
342	20241021	142700	134886198	1534	1534	1534	1534	0
343	20241021	142600	134886198	1534	1534	1534	1534	0
344	20241021	142500	134886198	1534	1534	1534	1534	0
345	20241021	142400	134886198	1534	1534	1534	1534	0
346	20241021	142300	134886198	1534	1534	1534	1534	0
347	20241021	142200	134886198	1534	1534	1534	1534	0
348	20241021	142100	134886198	1534	1534	1534	1534	1
349	20241021	142000	134884664	1535	1535	1535	1535	0
350	20241021	141900	134884664	1535	1535	1535	1535	0
351	20241021	141800	134884664	1535	1535	1535	1535	0
352	20241021	141700	134884664	1535	1535	1535	1535	0
353	20241021	141600	134884664	1535	1535	1535	1535	0
354	20241021	141500	134884664	1535	1535	1535	1535	1
355	20241021	141400	134883129	1535	1535	1535	1535	0
356	20241021	141300	134883129	1535	1535	1535	1535	0
357	20241021	141200	134883129	1535	1535	1535	1535	0
358	20241021	141100	134883129	1535	1535	1535	1535	0
359	20241021	141000	134883129	1535	1535	1535	1535	10
360	20241021	140900	134867779	1535	1535	1535	1535	30
361	20241021	140800	134821729	1535	1535	1535	1535	0
362	20241021	140700	134821729	1535	1535	1535	1535	0
363	20241021	140600	134821729	1535	1535	1535	1535	0
364	20241021	140500	134821729	1535	1535	1535	1535	4
365	20241021	140400	134815589	1535	1535	1535	1535	0
366	20241021	140300	134815589	1535	1535	1535	1535	1
367	20241021	140200	134814054	1536	1536	1536	1536	0
368	20241021	140100	134814054	1536	1536	1536	1536	0
369	20241021	140000	134814054	1536	1535	1536	1535	2
370	20241021	135900	134810983	1526	1526	1526	1526	0
371	20241021	135800	134810983	1526	1526	1526	1526	0
372	20241021	135700	134810983	1526	1526	1526	1526	1
373	20241021	135600	134809457	1535	1535	1535	1535	839
374	20241021	135500	133521592	1535	1535	1535	1535	839
375	20241021	135400	132233727	1530	1530	1530	1530	0
376	20241021	135300	132233727	1530	1530	1530	1530	4258
377	20241021	135200	125718987	1530	1530	1530	1530	0
378	20241021	135100	125718987	1530	1530	1530	1530	0
379	20241021	135000	125718987	1530	1530	1530	1530	0
380	20241021	134900	125718987	1530	1530	1530	1530	0
381	20241021	134800	125718987	1530	1530	1530	1530	0
382	20241021	134700	125718987	1530	1530	1530	1530	0
383	20241021	134600	125718987	1530	1530	1530	1530	0
384	20241021	134500	125718987	1530	1530	1530	1530	0
385	20241021	134400	125718987	1530	1530	1530	1530	1
386	20241021	134300	125717457	1521	1521	1521	1521	0
387	20241021	134200	125717457	1521	1521	1521	1521	490
388	20241021	134100	124972167	1521	1521	1521	1521	0
389	20241021	134000	124972167	1521	1521	1521	1521	0
390	20241021	133900	124972167	1521	1521	1521	1521	0
391	20241021	133800	124972167	1521	1521	1521	1521	0
392	20241021	133700	124972167	1521	1521	1521	1521	0
393	20241021	133600	124972167	1521	1523	1523	1521	2
394	20241021	133500	124969123	1530	1530	1530	1530	0
395	20241021	133400	124969123	1530	1530	1530	1530	0
396	20241021	133300	124969123	1530	1529	1530	1521	21
397	20241021	133200	124937066	1530	1526	1530	1521	7
398	20241021	133100	124926395	1530	1525	1530	1521	949
399	20241021	133000	123481952	1526	1526	1526	1526	53
400	20241021	132900	123401074	1530	1530	1530	1530	1
401	20241021	132800	123399544	1526	1530	1530	1526	4
402	20241021	132700	123393433	1526	1532	1532	1526	8
403	20241021	132600	123381200	1535	1532	1535	1526	8
404	20241021	132500	123368962	1535	1535	1535	1535	0
405	20241021	132400	123368962	1535	1535	1535	1535	0
406	20241021	132300	123368962	1535	1535	1535	1535	0
407	20241021	132200	123368962	1535	1535	1535	1535	0
408	20241021	132100	123368962	1535	1535	1535	1535	0
409	20241021	132000	123368962	1535	1535	1535	1535	0
410	20241021	131900	123368962	1535	1535	1535	1535	0
411	20241021	131800	123368962	1535	1535	1535	1535	0
412	20241021	131700	123368962	1535	1535	1535	1535	1
413	20241021	131600	123367427	1536	1534	1536	1527	9
414	20241021	131500	123353647	1536	1536	1536	1536	0
415	20241021	131400	123353647	1536	1536	1536	1536	0
416	20241021	131300	123353647	1536	1536	1536	1536	0
417	20241021	131200	123353647	1536	1536	1536	1536	0
418	20241021	131100	123353647	1536	1536	1536	1536	0
419	20241021	131000	123353647	1536	1536	1536	1536	0
420	20241021	130900	123353647	1536	1536	1536	1536	1
421	20241021	130800	123352111	1535	1535	1535	1535	100
422	20241021	130700	123198611	1535	1535	1535	1535	0
423	20241021	130600	123198611	1535	1535	1535	1535	0
424	20241021	130500	123198611	1535	1534	1535	1534	61
425	20241021	130400	123104985	1534	1534	1534	1534	0
426	20241021	130300	123104985	1534	1534	1534	1534	0
427	20241021	130200	123104985	1534	1534	1534	1534	0
428	20241021	130100	123104985	1534	1533	1534	1533	2
429	20241021	130000	123101918	1535	1535	1535	1535	0
430	20241021	125900	123101918	1535	1535	1535	1535	0
431	20241021	125800	123101918	1535	1535	1535	1535	0
432	20241021	125700	123101918	1535	1535	1535	1535	1
433	20241021	125600	123100383	1527	1527	1527	1527	0
434	20241021	125500	123100383	1527	1527	1527	1527	0
435	20241021	125400	123100383	1527	1527	1527	1527	10
436	20241021	125300	123085113	1526	1526	1526	1526	0
437	20241021	125200	123085113	1526	1526	1526	1526	0
438	20241021	125100	123085113	1526	1526	1526	1526	0
439	20241021	125000	123085113	1526	1526	1526	1526	0
440	20241021	124900	123085113	1526	1526	1526	1526	0
441	20241021	124800	123085113	1526	1526	1526	1526	0
442	20241021	124700	123085113	1526	1526	1526	1526	1
443	20241021	124600	123083587	1525	1535	1535	1525	11
444	20241021	124500	123066757	1536	1536	1536	1536	0
445	20241021	124400	123066757	1536	1536	1536	1536	0
446	20241021	124300	123066757	1536	1536	1536	1536	0
447	20241021	124200	123066757	1536	1536	1536	1536	1
448	20241021	124100	123065221	1539	1537	1539	1537	2
449	20241021	124000	123062145	1539	1539	1539	1539	0
450	20241021	123900	123062145	1539	1539	1539	1539	0
451	20241021	123800	123062145	1539	1539	1539	1539	0
452	20241021	123700	123062145	1539	1539	1539	1539	0
453	20241021	123600	123062145	1539	1539	1539	1539	0
454	20241021	123500	123062145	1539	1538	1539	1538	21
455	20241021	123400	123029846	1538	1538	1538	1538	0
456	20241021	123300	123029846	1538	1538	1538	1538	0
457	20241021	123200	123029846	1538	1538	1538	1538	0
458	20241021	123100	123029846	1538	1538	1538	1538	0
459	20241021	123000	123029846	1538	1538	1538	1538	0
460	20241021	122900	123029846	1538	1538	1538	1538	0
461	20241021	122800	123029846	1538	1538	1538	1538	1
462	20241021	122700	123028308	1524	1524	1524	1524	0
463	20241021	122600	123028308	1524	1524	1524	1524	0
464	20241021	122500	123028308	1524	1537	1537	1523	153
465	20241021	122400	122793668	1540	1540	1540	1540	100
466	20241021	122300	122639668	1540	1540	1540	1540	0
467	20241021	122200	122639668	1540	1540	1540	1540	0
468	20241021	122100	122639668	1540	1540	1540	1540	5
469	20241021	122000	122631968	1540	1540	1540	1540	0
470	20241021	121900	122631968	1540	1540	1540	1540	0
471	20241021	121800	122631968	1540	1540	1540	1540	0
472	20241021	121700	122631968	1540	1540	1540	1540	0
473	20241021	121600	122631968	1540	1540	1540	1540	0
474	20241021	121500	122631968	1540	1540	1540	1540	0
475	20241021	121400	122631968	1540	1540	1540	1540	0
476	20241021	121300	122631968	1540	1540	1540	1540	0
477	20241021	121200	122631968	1540	1532	1540	1532	298
478	20241021	121100	122175085	1532	1532	1532	1532	1
479	20241021	121000	122173553	1532	1532	1532	1532	0
480	20241021	120900	122173553	1532	1531	1532	1525	146
481	20241021	120800	121950209	1532	1530	1532	1530	85
482	20241021	120700	121820157	1530	1530	1530	1530	0
483	20241021	120600	121820157	1530	1530	1530	1530	0
484	20241021	120500	121820157	1530	1530	1530	1530	0
485	20241021	120400	121820157	1530	1530	1530	1530	0
486	20241021	120300	121820157	1530	1530	1530	1530	0
487	20241021	120200	121820157	1530	1530	1530	1530	0
488	20241021	120100	121820157	1530	1530	1530	1530	0
489	20241021	120000	121820157	1530	1530	1530	1530	0
490	20241021	115900	121820157	1530	1530	1530	1530	0
491	20241021	115800	121820157	1530	1530	1530	1530	0
492	20241021	115700	121820157	1530	1530	1530	1530	0
493	20241021	115600	121820157	1530	1530	1530	1530	0
494	20241021	115500	121820157	1530	1530	1530	1530	0
495	20241021	115400	121820157	1530	1530	1530	1530	1
496	20241021	115300	121818627	1525	1525	1525	1525	177
497	20241021	115200	121548702	1525	1525	1525	1525	0
498	20241021	115100	121548702	1525	1525	1525	1525	0
499	20241021	115000	121548702	1525	1525	1525	1525	0
500	20241021	114900	121548702	1525	1523	1525	1523	466
501	20241021	114800	120838982	1523	1523	1523	1523	22
502	20241021	114700	120805476	1525	1523	1525	1523	2
503	20241021	114600	120802428	1525	1525	1525	1525	0
504	20241021	114500	120802428	1525	1525	1525	1525	15
505	20241021	114400	120779553	1525	1525	1525	1525	1
506	20241021	114300	120778028	1526	1518	1526	1518	2
507	20241021	114200	120774984	1526	1524	1526	1512	501
508	20241021	114100	120017234	1525	1528	1528	1525	5
509	20241021	114000	120009601	1528	1528	1528	1528	1
510	20241021	113900	120008073	1530	1530	1530	1530	0
511	20241021	113800	120008073	1530	1530	1530	1530	0
512	20241021	113700	120008073	1530	1530	1530	1530	1
513	20241021	113600	120006543	1530	1529	1530	1529	1800
514	20241021	113500	117253256	1529	1529	1529	1529	0
515	20241021	113400	117253256	1529	1527	1529	1527	351
516	20241021	113300	116717277	1527	1527	1527	1527	6
517	20241021	113200	116708115	1527	1525	1527	1522	98
518	20241021	113100	116558946	1527	1522	1527	1522	34
519	20241021	113000	116507193	1522	1522	1522	1522	0
520	20241021	112900	116507193	1522	1521	1522	1521	155
521	20241021	112800	116271437	1521	1520	1521	1520	5
522	20241021	112700	116263836	1520	1520	1520	1520	1
523	20241021	112600	116262316	1520	1520	1520	1520	0
524	20241021	112500	116262316	1520	1520	1520	1520	0
525	20241021	112400	116262316	1520	1520	1520	1520	40
526	20241021	112300	116201516	1520	1520	1520	1520	0
527	20241021	112200	116201516	1520	1520	1520	1520	0
528	20241021	112100	116201516	1520	1520	1520	1520	0
529	20241021	112000	116201516	1520	1520	1520	1520	0
530	20241021	111900	116201516	1520	1520	1520	1520	0
531	20241021	111800	116201516	1520	1520	1520	1520	0
532	20241021	111700	116201516	1520	1520	1520	1520	0
533	20241021	111600	116201516	1520	1520	1520	1520	0
534	20241021	111500	116201516	1520	1520	1520	1520	0
535	20241021	111400	116201516	1520	1520	1520	1520	0
536	20241021	111300	116201516	1520	1518	1520	1517	5
537	20241021	111200	116193923	1520	1519	1520	1519	1634
538	20241021	111100	113711876	1519	1517	1519	1512	397
539	20241021	111000	113109161	1519	1519	1519	1519	0
540	20241021	110900	113109161	1519	1519	1519	1519	0
541	20241021	110800	113109161	1519	1519	1519	1519	0
542	20241021	110700	113109161	1519	1519	1519	1519	0
543	20241021	110600	113109161	1519	1519	1519	1519	2
544	20241021	110500	113106123	1514	1516	1516	1514	42
545	20241021	110400	113042532	1519	1519	1519	1519	1
546	20241021	110300	113041013	1514	1519	1519	1514	281
547	20241021	110200	112615286	1519	1519	1519	1519	1
548	20241021	110100	112613767	1516	1517	1517	1516	951
549	20241021	110000	111171575	1519	1519	1519	1519	0
550	20241021	105900	111171575	1519	1519	1519	1517	27
551	20241021	105800	111130612	1518	1520	1520	1518	514
552	20241021	105700	110349839	1521	1520	1521	1520	21
553	20241021	105600	110317918	1520	1520	1520	1520	80
554	20241021	105500	110196318	1521	1521	1521	1521	2
555	20241021	105400	110193276	1521	1519	1521	1519	6
556	20241021	105300	110184160	1521	1518	1521	1518	88
557	20241021	105200	110050573	1518	1517	1518	1517	301
558	20241021	105100	109593955	1517	1517	1518	1516	103
559	20241021	105000	109437704	1518	1516	1518	1516	352
560	20241021	104900	108903938	1516	1511	1517	1510	645
561	20241021	104800	107929609	1508	1508	1508	1508	8
562	20241021	104700	107917545	1507	1507	1507	1507	798
563	20241021	104600	106714959	1507	1507	1507	1507	0
564	20241021	104500	106714959	1507	1507	1507	1507	1
565	20241021	104400	106713452	1505	1505	1505	1505	6
566	20241021	104300	106704422	1507	1506	1507	1506	67
567	20241021	104200	106603519	1507	1506	1507	1506	35
568	20241021	104100	106550808	1506	1506	1506	1506	0
569	20241021	104000	106550808	1506	1506	1506	1506	66
570	20241021	103900	106451412	1506	1506	1506	1506	0
571	20241021	103800	106451412	1506	1506	1506	1506	0
572	20241021	103700	106451412	1506	1506	1506	1502	93
573	20241021	103600	106311614	1506	1500	1506	1500	13
574	20241021	103500	106292098	1500	1498	1500	1498	2478
575	20241021	103400	102576625	1498	1498	1498	1498	100
576	20241021	103300	102426825	1498	1498	1498	1498	1
577	20241021	103200	102425327	1498	1498	1498	1498	0
578	20241021	103100	102425327	1498	1498	1498	1498	1
579	20241021	103000	102423829	1498	1498	1498	1498	10
580	20241021	102900	102408849	1498	1498	1498	1498	1
581	20241021	102800	102407351	1497	1497	1497	1497	150
582	20241021	102700	102182801	1497	1497	1497	1497	102
583	20241021	102600	102030107	1497	1497	1497	1497	0
584	20241021	102500	102030107	1497	1497	1497	1497	11
585	20241021	102400	102013640	1497	1495	1497	1495	7
586	20241021	102300	102003165	1496	1496	1496	1496	0
587	20241021	102200	102003165	1496	1496	1496	1496	0
588	20241021	102100	102003165	1496	1496	1496	1496	1
589	20241021	102000	102001669	1497	1497	1497	1497	0
590	20241021	101900	102001669	1497	1497	1497	1497	0
591	20241021	101800	102001669	1497	1493	1497	1493	123
592	20241021	101700	101818006	1493	1494	1494	1493	396
593	20241021	101600	101226740	1494	1494	1494	1494	2
594	20241021	101500	101223752	1494	1494	1494	1494	0
595	20241021	101400	101223752	1494	1494	1494	1494	0
596	20241021	101300	101223752	1494	1494	1494	1494	0
597	20241021	101200	101223752	1494	1494	1494	1494	653
598	20241021	101100	100248170	1494	1494	1494	1494	2
599	20241021	101000	100245182	1494	1494	1494	1494	10
600	20241021	100900	100230242	1494	1495	1495	1494	1066
601	20241021	100800	98636825	1495	1495	1495	1495	0
602	20241021	100700	98636825	1495	1495	1495	1495	124
603	20241021	100600	98451445	1495	1495	1495	1495	18
604	20241021	100500	98424535	1495	1497	1497	1495	124
605	20241021	100400	98239025	1497	1497	1497	1497	543
606	20241021	100300	97426154	1494	1497	1497	1494	500
607	20241021	100200	96678131	1498	1498	1498	1498	4
608	20241021	100100	96672139	1498	1498	1498	1498	310
609	20241021	100000	96207759	1498	1498	1498	1498	0
610	20241021	095900	96207759	1498	1498	1498	1498	0
611	20241021	095800	96207759	1498	1498	1498	1498	309
612	20241021	095700	95744877	1498	1499	1499	1497	3258
613	20241021	095600	90866064	1499	1499	1499	1499	404
614	20241021	095500	90260468	1499	1499	1499	1499	200
615	20241021	095400	89960668	1499	1499	1499	1499	0
616	20241021	095300	89960668	1499	1499	1499	1499	0
617	20241021	095200	89960668	1499	1497	1499	1497	6
618	20241021	095100	89951684	1497	1500	1500	1497	1033
619	20241021	095000	88404658	1499	1499	1499	1499	0
620	20241021	094900	88404658	1499	1500	1500	1499	622
621	20241021	094800	87471784	1499	1499	1499	1499	0
622	20241021	094700	87471784	1499	1498	1499	1498	918
623	20241021	094600	86096005	1499	1506	1506	1499	1055
624	20241021	094500	84514346	1504	1504	1504	1504	4
625	20241021	094400	84508330	1506	1506	1506	1506	10
626	20241021	094300	84493270	1505	1504	1505	1504	146
627	20241021	094200	84273640	1505	1505	1505	1505	1
628	20241021	094100	84272135	1501	1501	1501	1501	0
629	20241021	094000	84272135	1501	1502	1502	1501	770
630	20241021	093900	83116354	1507	1503	1507	1503	44
631	20241021	093800	83050082	1503	1498	1503	1498	116
632	20241021	093700	82876284	1490	1490	1490	1490	0
633	20241021	093600	82876284	1490	1492	1492	1490	3200
634	20241021	093500	78106368	1493	1502	1502	1493	1101
635	20241021	093400	76458366	1492	1500	1500	1491	2223
636	20241021	093300	73139743	1500	1500	1500	1500	300
637	20241021	093200	72689743	1503	1491	1503	1488	3528
638	20241021	093100	67434501	1491	1495	1495	1491	2500
639	20241021	093000	63703484	1494	1495	1495	1494	544
640	20241021	092900	62890447	1495	1498	1498	1495	841
641	20241021	092800	61632462	1498	1498	1498	1497	570
642	20241021	092700	60778775	1496	1495	1496	1495	1012
643	20241021	092600	59265644	1495	1498	1498	1495	730
644	20241021	092500	58173888	1498	1499	1499	1498	410
645	20241021	092400	57559655	1498	1498	1499	1498	647
646	20241021	092300	56590447	1495	1497	1498	1495	4459
647	20241021	092200	49923257	1495	1500	1508	1495	720
648	20241021	092100	48841630	1500	1500	1500	1500	157
649	20241021	092000	48606130	1500	1506	1515	1500	6810
650	20241021	091900	38386606	1515	1508	1515	1505	4457
651	20241021	091800	31677879	1508	1518	1518	1508	6660
652	20241021	091700	21620526	1518	1518	1518	1518	70
653	20241021	091600	21514266	1518	1518	1518	1518	25
654	20241021	091500	21476316	1519	1520	1520	1519	995
655	20241021	091400	19964418	1526	1520	1526	1520	1073
656	20241021	091300	18328796	1520	1520	1520	1520	438
657	20241021	091200	17663036	1519	1529	1529	1519	1623
658	20241021	091100	15191154	1530	1530	1530	1530	3
659	20241021	091000	15186564	1530	1530	1530	1530	10
660	20241021	090900	15171264	1529	1529	1529	1529	200
661	20241021	090800	14865464	1529	1529	1529	1529	728
662	20241021	090700	13752352	1529	1532	1532	1529	447
663	20241021	090600	13068814	1532	1534	1534	1532	109
664	20241021	090500	12901816	1537	1537	1537	1537	19
665	20241021	090400	12872613	1540	1540	1540	1540	0
666	20241021	090300	12872613	1540	1537	1540	1537	722
667	20241021	090200	11761333	1567	1551	1567	1510	4878
668	20241021	090100	4334321	1551	1567	1569	1550	2617
669	20241021	090000	271437	1569	1569	1569	1569	173