KissMeData/067290/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194700	157278413	1670	1670	1670	1670	2511
3	20241021	194600	157278413	1670	1670	1670	1670	0
4	20241021	194500	157278413	1670	1670	1670	1670	0
5	20241021	194400	157278413	1670	1670	1670	1670	0
6	20241021	194300	157278413	1670	1670	1670	1670	0
7	20241021	194200	157278413	1670	1670	1670	1670	0
8	20241021	194100	157278413	1670	1670	1670	1670	0
9	20241021	194000	157278413	1670	1670	1670	1670	0
10	20241021	193900	157278413	1670	1670	1670	1670	0
11	20241021	193800	157278413	1670	1670	1670	1670	0
12	20241021	193700	157278413	1670	1670	1670	1670	0
13	20241021	193600	157278413	1670	1670	1670	1670	0
14	20241021	193500	157278413	1670	1670	1670	1670	0
15	20241021	193400	157278413	1670	1670	1670	1670	0
16	20241021	193300	157278413	1670	1670	1670	1670	0
17	20241021	193200	157278413	1670	1670	1670	1670	0
18	20241021	193100	157278413	1670	1670	1670	1670	0
19	20241021	193000	157278413	1670	1670	1670	1670	0
20	20241021	192900	157278413	1670	1670	1670	1670	0
21	20241021	192800	157278413	1670	1670	1670	1670	0
22	20241021	192700	157278413	1670	1670	1670	1670	0
23	20241021	192600	157278413	1670	1670	1670	1670	0
24	20241021	192500	157278413	1670	1670	1670	1670	0
25	20241021	192400	157278413	1670	1670	1670	1670	0
26	20241021	192300	157278413	1670	1670	1670	1670	0
27	20241021	192200	157278413	1670	1670	1670	1670	0
28	20241021	192100	157278413	1670	1670	1670	1670	0
29	20241021	192000	157278413	1670	1670	1670	1670	0
30	20241021	191900	157278413	1670	1670	1670	1670	0
31	20241021	191800	157278413	1670	1670	1670	1670	0
32	20241021	191700	157278413	1670	1670	1670	1670	2511
33	20241021	191600	157278413	1670	1670	1670	1670	0
34	20241021	191500	157278413	1670	1670	1670	1670	0
35	20241021	191400	157278413	1670	1670	1670	1670	0
36	20241021	191300	157278413	1670	1670	1670	1670	0
37	20241021	191200	157278413	1670	1670	1670	1670	0
38	20241021	191100	157278413	1670	1670	1670	1670	0
39	20241021	191000	157278413	1670	1670	1670	1670	0
40	20241021	190900	157278413	1670	1670	1670	1670	0
41	20241021	190800	157278413	1670	1670	1670	1670	0
42	20241021	190700	157278413	1670	1670	1670	1670	0
43	20241021	190600	157278413	1670	1670	1670	1670	0
44	20241021	190500	157278413	1670	1670	1670	1670	0
45	20241021	190400	157278413	1670	1670	1670	1670	0
46	20241021	190300	157278413	1670	1670	1670	1670	0
47	20241021	190200	157278413	1670	1670	1670	1670	0
48	20241021	190100	157278413	1670	1670	1670	1670	0
49	20241021	190000	157278413	1670	1670	1670	1670	0
50	20241021	185900	157278413	1670	1670	1670	1670	0
51	20241021	185800	157278413	1670	1670	1670	1670	0
52	20241021	185700	157278413	1670	1670	1670	1670	0
53	20241021	185600	157278413	1670	1670	1670	1670	0
54	20241021	185500	157278413	1670	1670	1670	1670	0
55	20241021	185400	157278413	1670	1670	1670	1670	0
56	20241021	185300	157278413	1670	1670	1670	1670	0
57	20241021	185200	157278413	1670	1670	1670	1670	0
58	20241021	185100	157278413	1670	1670	1670	1670	0
59	20241021	185000	157278413	1670	1670	1670	1670	0
60	20241021	184900	157278413	1670	1670	1670	1670	0
61	20241021	184800	157278413	1670	1670	1670	1670	0
62	20241021	184700	157278413	1670	1670	1670	1670	2511
63	20241021	184600	157278413	1670	1670	1670	1670	0
64	20241021	184500	157278413	1670	1670	1670	1670	0
65	20241021	184400	157278413	1670	1670	1670	1670	0
66	20241021	184300	157278413	1670	1670	1670	1670	0
67	20241021	184200	157278413	1670	1670	1670	1670	0
68	20241021	184100	157278413	1670	1670	1670	1670	0
69	20241021	184000	157278413	1670	1670	1670	1670	0
70	20241021	183900	157278413	1670	1670	1670	1670	0
71	20241021	183800	157278413	1670	1670	1670	1670	0
72	20241021	183700	157278413	1670	1670	1670	1670	0
73	20241021	183600	157278413	1670	1670	1670	1670	0
74	20241021	183500	157278413	1670	1670	1670	1670	0
75	20241021	183400	157278413	1670	1670	1670	1670	0
76	20241021	183300	157278413	1670	1670	1670	1670	0
77	20241021	183200	157278413	1670	1670	1670	1670	0
78	20241021	183100	157278413	1670	1670	1670	1670	0
79	20241021	183000	157278413	1670	1670	1670	1670	0
80	20241021	182900	157278413	1670	1670	1670	1670	0
81	20241021	182800	157278413	1670	1670	1670	1670	0
82	20241021	182700	157278413	1670	1670	1670	1670	0
83	20241021	182600	157278413	1670	1670	1670	1670	0
84	20241021	182500	157278413	1670	1670	1670	1670	0
85	20241021	182400	157278413	1670	1670	1670	1670	0
86	20241021	182300	157278413	1670	1670	1670	1670	0
87	20241021	182200	157278413	1670	1670	1670	1670	0
88	20241021	182100	157278413	1670	1670	1670	1670	0
89	20241021	182000	157278413	1670	1670	1670	1670	0
90	20241021	181900	157278413	1670	1670	1670	1670	0
91	20241021	181800	157278413	1670	1670	1670	1670	0
92	20241021	181700	157278413	1670	1670	1670	1670	2511
93	20241021	181600	157278413	1670	1670	1670	1670	0
94	20241021	181500	157278413	1670	1670	1670	1670	0
95	20241021	181400	157278413	1670	1670	1670	1670	0
96	20241021	181300	157278413	1670	1670	1670	1670	0
97	20241021	181200	157278413	1670	1670	1670	1670	0
98	20241021	181100	157278413	1670	1670	1670	1670	0
99	20241021	181000	157278413	1670	1670	1670	1670	0
100	20241021	180900	157278413	1670	1670	1670	1670	0
101	20241021	180800	157278413	1670	1670	1670	1670	0
102	20241021	180700	157278413	1670	1670	1670	1670	0
103	20241021	180600	157278413	1670	1670	1670	1670	0
104	20241021	180500	157278413	1670	1670	1670	1670	0
105	20241021	180400	157278413	1670	1670	1670	1670	0
106	20241021	180300	157278413	1670	1670	1670	1670	0
107	20241021	180200	157278413	1670	1670	1670	1670	0
108	20241021	180100	157278413	1670	1670	1670	1670	0
109	20241021	180000	157278413	1670	1670	1670	1670	0
110	20241021	175900	157278413	1670	1670	1670	1670	0
111	20241021	175800	157278413	1670	1670	1670	1670	0
112	20241021	175700	157278413	1670	1670	1670	1670	0
113	20241021	175600	157278413	1670	1670	1670	1670	0
114	20241021	175500	157278413	1670	1670	1670	1670	0
115	20241021	175400	157278413	1670	1670	1670	1670	0
116	20241021	175300	157278413	1670	1670	1670	1670	0
117	20241021	175200	157278413	1670	1670	1670	1670	0
118	20241021	175100	157278413	1670	1670	1670	1670	0
119	20241021	175000	157278413	1670	1670	1670	1670	0
120	20241021	174900	157278413	1670	1670	1670	1670	0
121	20241021	174800	157278413	1670	1670	1670	1670	0
122	20241021	174700	157278413	1670	1670	1670	1670	2511
123	20241021	174600	157278413	1670	1670	1670	1670	0
124	20241021	174500	157278413	1670	1670	1670	1670	0
125	20241021	174400	157278413	1670	1670	1670	1670	0
126	20241021	174300	157278413	1670	1670	1670	1670	0
127	20241021	174200	157278413	1670	1670	1670	1670	0
128	20241021	174100	157278413	1670	1670	1670	1670	0
129	20241021	174000	157278413	1670	1670	1670	1670	0
130	20241021	173900	157278413	1670	1670	1670	1670	0
131	20241021	173800	157278413	1670	1670	1670	1670	0
132	20241021	173700	157278413	1670	1670	1670	1670	0
133	20241021	173600	157278413	1670	1670	1670	1670	0
134	20241021	173500	157278413	1670	1670	1670	1670	0
135	20241021	173400	157278413	1670	1670	1670	1670	0
136	20241021	173300	157278413	1670	1670	1670	1670	0
137	20241021	173200	157278413	1670	1670	1670	1670	0
138	20241021	173100	157278413	1670	1670	1670	1670	0
139	20241021	173000	157278413	1670	1670	1670	1670	0
140	20241021	172900	157278413	1670	1670	1670	1670	0
141	20241021	172800	157278413	1670	1670	1670	1670	0
142	20241021	172700	157278413	1670	1670	1670	1670	0
143	20241021	172600	157278413	1670	1670	1670	1670	0
144	20241021	172500	157278413	1670	1670	1670	1670	0
145	20241021	172400	157278413	1670	1670	1670	1670	0
146	20241021	172300	157278413	1670	1670	1670	1670	0
147	20241021	172200	157278413	1670	1670	1670	1670	0
148	20241021	172100	157278413	1670	1670	1670	1670	0
149	20241021	172000	157278413	1670	1670	1670	1670	0
150	20241021	171900	157278413	1670	1670	1670	1670	0
151	20241021	171800	157278413	1670	1670	1670	1670	0
152	20241021	171700	157278413	1670	1670	1670	1670	2511
153	20241021	171600	157278413	1670	1670	1670	1670	0
154	20241021	171500	157278413	1670	1670	1670	1670	0
155	20241021	171400	157278413	1670	1670	1670	1670	0
156	20241021	171300	157278413	1670	1670	1670	1670	0
157	20241021	171200	157278413	1670	1670	1670	1670	0
158	20241021	171100	157278413	1670	1670	1670	1670	0
159	20241021	171000	157278413	1670	1670	1670	1670	0
160	20241021	170900	157278413	1670	1670	1670	1670	0
161	20241021	170800	157278413	1670	1670	1670	1670	0
162	20241021	170700	157278413	1670	1670	1670	1670	0
163	20241021	170600	157278413	1670	1670	1670	1670	0
164	20241021	170500	157278413	1670	1670	1670	1670	0
165	20241021	170400	157278413	1670	1670	1670	1670	0
166	20241021	170300	157278413	1670	1670	1670	1670	0
167	20241021	170200	157278413	1670	1670	1670	1670	0
168	20241021	170100	157278413	1670	1670	1670	1670	0
169	20241021	170000	157278413	1670	1670	1670	1670	0
170	20241021	165900	157278413	1670	1670	1670	1670	0
171	20241021	165800	157278413	1670	1670	1670	1670	0
172	20241021	165700	157278413	1670	1670	1670	1670	0
173	20241021	165600	157278413	1670	1670	1670	1670	0
174	20241021	165500	157278413	1670	1670	1670	1670	0
175	20241021	165400	157278413	1670	1670	1670	1670	0
176	20241021	165300	157278413	1670	1670	1670	1670	0
177	20241021	165200	157278413	1670	1670	1670	1670	0
178	20241021	165100	157278413	1670	1670	1670	1670	0
179	20241021	165000	157278413	1670	1670	1670	1670	0
180	20241021	164900	157278413	1670	1670	1670	1670	0
181	20241021	164800	157278413	1670	1670	1670	1670	0
182	20241021	164700	157278413	1670	1670	1670	1670	2511
183	20241021	164600	157278413	1670	1670	1670	1670	0
184	20241021	164500	157278413	1670	1670	1670	1670	0
185	20241021	164400	157278413	1670	1670	1670	1670	0
186	20241021	164300	157278413	1670	1670	1670	1670	0
187	20241021	164200	157278413	1670	1670	1670	1670	0
188	20241021	164100	157278413	1670	1670	1670	1670	0
189	20241021	164000	157278413	1670	1670	1670	1670	0
190	20241021	163900	157278413	1670	1670	1670	1670	0
191	20241021	163800	157278413	1670	1670	1670	1670	0
192	20241021	163700	157278413	1670	1670	1670	1670	0
193	20241021	163600	157278413	1670	1670	1670	1670	0
194	20241021	163500	157278413	1670	1670	1670	1670	0
195	20241021	163400	157278413	1670	1670	1670	1670	0
196	20241021	163300	157278413	1670	1670	1670	1670	0
197	20241021	163200	157278413	1670	1670	1670	1670	0
198	20241021	163100	157278413	1670	1670	1670	1670	0
199	20241021	163000	157278413	1670	1670	1670	1670	0
200	20241021	162900	157278413	1670	1670	1670	1670	0
201	20241021	162800	157278413	1670	1670	1670	1670	0
202	20241021	162700	157278413	1670	1670	1670	1670	0
203	20241021	162600	157278413	1670	1670	1670	1670	0
204	20241021	162500	157278413	1670	1670	1670	1670	0
205	20241021	162400	157278413	1670	1670	1670	1670	0
206	20241021	162300	157278413	1670	1670	1670	1670	0
207	20241021	162200	157278413	1670	1670	1670	1670	0
208	20241021	162100	157278413	1670	1670	1670	1670	0
209	20241021	162000	157278413	1670	1670	1670	1670	0
210	20241021	161900	157278413	1670	1670	1670	1670	0
211	20241021	161800	157278413	1670	1670	1670	1670	0
212	20241021	161700	157278413	1670	1670	1670	1670	2511
213	20241021	161600	157278413	1670	1670	1670	1670	0
214	20241021	161500	157278413	1670	1670	1670	1670	0
215	20241021	161400	157278413	1670	1670	1670	1670	0
216	20241021	161300	157278413	1670	1670	1670	1670	0
217	20241021	161200	157278413	1670	1670	1670	1670	0
218	20241021	161100	157278413	1670	1670	1670	1670	0
219	20241021	161000	157278413	1670	1670	1670	1670	0
220	20241021	160900	157278413	1670	1670	1670	1670	0
221	20241021	160800	157278413	1670	1670	1670	1670	0
222	20241021	160700	157278413	1670	1670	1670	1670	0
223	20241021	160600	157278413	1670	1670	1670	1670	0
224	20241021	160500	157278413	1670	1670	1670	1670	0
225	20241021	160400	157278413	1670	1670	1670	1670	0
226	20241021	160300	157278413	1670	1670	1670	1670	0
227	20241021	160200	157278413	1670	1670	1670	1670	0
228	20241021	160100	157278413	1670	1670	1670	1670	0
229	20241021	160000	157278413	1670	1670	1670	1670	0
230	20241021	155900	157278413	1670	1670	1670	1670	0
231	20241021	155800	157278413	1670	1670	1670	1670	0
232	20241021	155700	157278413	1670	1670	1670	1670	0
233	20241021	155600	157278413	1670	1670	1670	1670	0
234	20241021	155500	157278413	1670	1670	1670	1670	0
235	20241021	155400	157278413	1670	1670	1670	1670	0
236	20241021	155300	157278413	1670	1670	1670	1670	0
237	20241021	155200	157278413	1670	1670	1670	1670	0
238	20241021	155100	157278413	1670	1670	1670	1670	0
239	20241021	155000	157278413	1670	1670	1670	1670	0
240	20241021	154900	157278413	1670	1670	1670	1670	0
241	20241021	154800	157278413	1670	1670	1670	1670	0
242	20241021	154700	157278413	1670	1670	1670	1670	2511
243	20241021	154600	157278413	1670	1670	1670	1670	0
244	20241021	154500	157278413	1670	1670	1670	1670	0
245	20241021	154400	157278413	1670	1670	1670	1670	0
246	20241021	154300	157278413	1670	1670	1670	1670	0
247	20241021	154200	157278413	1670	1670	1670	1670	0
248	20241021	154100	157278413	1670	1670	1670	1670	0
249	20241021	154000	157278413	1670	1670	1670	1670	0
250	20241021	153900	157278413	1670	1670	1670	1670	0
251	20241021	153800	157278413	1670	1670	1670	1670	0
252	20241021	153700	157278413	1670	1670	1670	1670	0
253	20241021	153600	157278413	1670	1670	1670	1670	0
254	20241021	153500	157278413	1670	1670	1670	1670	0
255	20241021	153400	157278413	1670	1670	1670	1670	0
256	20241021	153300	157278413	1670	1670	1670	1670	0
257	20241021	153200	157278413	1670	1670	1670	1670	0
258	20241021	153100	157278413	1670	1670	1670	1670	0
259	20241021	153000	157278413	1670	1670	1670	1670	2511
260	20241021	152900	153085043	1670	1670	1670	1670	0
261	20241021	152800	153085043	1670	1670	1670	1670	0
262	20241021	152700	153085043	1670	1670	1670	1670	0
263	20241021	152600	153085043	1670	1670	1670	1670	0
264	20241021	152500	153085043	1670	1670	1670	1670	0
265	20241021	152400	153085043	1670	1670	1670	1670	0
266	20241021	152300	153085043	1670	1670	1670	1670	0
267	20241021	152200	153085043	1670	1670	1670	1670	0
268	20241021	152100	153085043	1670	1670	1670	1670	0
269	20241021	152000	153085043	1670	1670	1670	1670	0
270	20241021	151900	153085043	1670	1672	1672	1670	191
271	20241021	151800	152765885	1672	1672	1672	1672	169
272	20241021	151700	152483317	1673	1671	1673	1671	5044
273	20241021	151600	144049770	1671	1671	1671	1671	2
274	20241021	151500	144046428	1672	1666	1672	1662	489
275	20241021	151400	143232702	1672	1670	1673	1666	2322
276	20241021	151300	139353127	1670	1670	1670	1670	1001
277	20241021	151200	137681457	1671	1671	1671	1671	11
278	20241021	151100	137663076	1665	1671	1671	1665	602
279	20241021	151000	136660725	1665	1671	1671	1665	1504
280	20241021	150900	134155943	1671	1671	1671	1671	1
281	20241021	150800	134154272	1666	1666	1666	1666	0
282	20241021	150700	134154272	1666	1666	1666	1666	0
283	20241021	150600	134154272	1666	1666	1666	1666	0
284	20241021	150500	134154272	1666	1671	1671	1666	161
285	20241021	150400	133885777	1671	1671	1671	1671	14
286	20241021	150300	133862383	1669	1670	1670	1669	109
287	20241021	150200	133680376	1670	1672	1672	1670	458
288	20241021	150100	132915410	1672	1672	1672	1672	0
289	20241021	150000	132915410	1672	1672	1672	1672	0
290	20241021	145900	132915410	1672	1672	1672	1672	0
291	20241021	145800	132915410	1672	1672	1672	1672	11
292	20241021	145700	132897018	1670	1673	1673	1670	4238
293	20241021	145600	125816300	1673	1673	1673	1673	0
294	20241021	145500	125816300	1673	1673	1673	1673	13
295	20241021	145400	125794551	1673	1673	1673	1673	12
296	20241021	145300	125774475	1673	1673	1673	1673	2
297	20241021	145200	125771129	1673	1673	1673	1673	2
298	20241021	145100	125767783	1673	1673	1673	1673	102
299	20241021	145000	125597137	1673	1673	1673	1673	107
300	20241021	144900	125418126	1671	1674	1674	1671	1554
301	20241021	144800	122820613	1674	1674	1674	1674	1
302	20241021	144700	122818939	1672	1675	1675	1672	531
303	20241021	144600	121930775	1676	1674	1676	1674	13
304	20241021	144500	121909010	1675	1678	1678	1675	56
305	20241021	144400	121815142	1678	1678	1678	1678	2
306	20241021	144300	121811786	1678	1678	1678	1678	1
307	20241021	144200	121810108	1678	1678	1678	1678	4
308	20241021	144100	121803396	1678	1678	1678	1678	0
309	20241021	144000	121803396	1678	1677	1678	1677	26
310	20241021	143900	121759774	1678	1678	1678	1678	0
311	20241021	143800	121759774	1678	1678	1678	1678	6
312	20241021	143700	121749706	1678	1678	1678	1673	302
313	20241021	143600	121244180	1675	1676	1678	1675	2275
314	20241021	143500	117433539	1678	1678	1678	1678	0
315	20241021	143400	117433539	1678	1678	1678	1678	0
316	20241021	143300	117433539	1678	1678	1678	1678	7
317	20241021	143200	117421793	1675	1678	1678	1675	1002
318	20241021	143100	115743437	1678	1678	1678	1678	4
319	20241021	143000	115736725	1675	1676	1676	1675	2282
320	20241021	142900	111914084	1679	1679	1679	1679	0
321	20241021	142800	111914084	1679	1679	1679	1679	0
322	20241021	142700	111914084	1679	1675	1679	1675	4
323	20241021	142600	111907380	1679	1677	1679	1675	1250
324	20241021	142500	109812413	1679	1679	1679	1679	6
325	20241021	142400	109802339	1680	1680	1680	1680	4
326	20241021	142300	109795619	1680	1681	1681	1680	9
327	20241021	142200	109780491	1681	1681	1681	1681	0
328	20241021	142100	109780491	1681	1681	1681	1681	0
329	20241021	142000	109780491	1681	1681	1681	1680	16
330	20241021	141900	109753599	1677	1679	1679	1677	825
331	20241021	141800	108370021	1681	1681	1681	1681	0
332	20241021	141700	108370021	1681	1681	1681	1681	0
333	20241021	141600	108370021	1681	1681	1681	1681	4
334	20241021	141500	108363297	1681	1681	1681	1681	0
335	20241021	141400	108363297	1681	1681	1681	1681	0
336	20241021	141300	108363297	1681	1681	1681	1681	0
337	20241021	141200	108363297	1681	1681	1681	1681	0
338	20241021	141100	108363297	1681	1680	1681	1678	1029
339	20241021	141000	106634632	1681	1681	1681	1681	2
340	20241021	140900	106631270	1681	1681	1681	1681	9
341	20241021	140800	106616141	1681	1681	1681	1677	1155
342	20241021	140700	104675949	1680	1681	1681	1680	587
343	20241021	140600	103689778	1680	1681	1681	1679	1579
344	20241021	140500	101037051	1683	1683	1683	1683	6
345	20241021	140400	101026953	1684	1684	1684	1684	0
346	20241021	140300	101026953	1684	1684	1684	1684	1
347	20241021	140200	101025269	1684	1684	1684	1684	0
348	20241021	140100	101025269	1684	1684	1684	1684	0
349	20241021	140000	101025269	1684	1684	1684	1684	0
350	20241021	135900	101025269	1684	1684	1684	1684	1
351	20241021	135800	101023585	1683	1683	1683	1683	1
352	20241021	135700	101021902	1684	1684	1684	1684	0
353	20241021	135600	101021902	1684	1684	1684	1684	1
354	20241021	135500	101020218	1681	1681	1681	1681	0
355	20241021	135400	101020218	1681	1681	1681	1681	10
356	20241021	135300	101003408	1684	1684	1684	1684	0
357	20241021	135200	101003408	1684	1684	1684	1684	0
358	20241021	135100	101003408	1684	1684	1684	1684	0
359	20241021	135000	101003408	1684	1684	1684	1684	0
360	20241021	134900	101003408	1684	1684	1684	1684	0
361	20241021	134800	101003408	1684	1681	1684	1681	30
362	20241021	134700	100952948	1681	1681	1681	1681	0
363	20241021	134600	100952948	1681	1680	1681	1680	291
364	20241021	134500	100464067	1681	1681	1681	1681	220
365	20241021	134400	100094247	1685	1685	1685	1685	0
366	20241021	134300	100094247	1685	1685	1685	1685	0
367	20241021	134200	100094247	1685	1685	1685	1685	0
368	20241021	134100	100094247	1685	1685	1685	1685	0
369	20241021	134000	100094247	1685	1685	1685	1685	0
370	20241021	133900	100094247	1685	1685	1685	1685	0
371	20241021	133800	100094247	1685	1685	1685	1685	5
372	20241021	133700	100085822	1685	1685	1685	1685	0
373	20241021	133600	100085822	1685	1685	1685	1685	0
374	20241021	133500	100085822	1685	1680	1685	1680	5
375	20241021	133400	100077417	1684	1684	1684	1684	0
376	20241021	133300	100077417	1684	1685	1685	1684	9
377	20241021	133200	100062258	1685	1685	1685	1685	0
378	20241021	133100	100062258	1685	1685	1685	1685	0
379	20241021	133000	100062258	1685	1685	1685	1685	1
380	20241021	132900	100060573	1685	1685	1685	1685	5
381	20241021	132800	100052148	1685	1685	1685	1685	127
382	20241021	132700	99838153	1685	1685	1685	1685	0
383	20241021	132600	99838153	1685	1685	1685	1685	0
384	20241021	132500	99838153	1685	1685	1685	1685	2
385	20241021	132400	99834783	1685	1685	1685	1685	0
386	20241021	132300	99834783	1685	1685	1685	1680	5005
387	20241021	132200	91424482	1685	1685	1685	1685	10
388	20241021	132100	91407632	1685	1685	1685	1685	8
389	20241021	132000	91394152	1685	1685	1685	1685	0
390	20241021	131900	91394152	1685	1685	1685	1685	64
391	20241021	131800	91286312	1685	1685	1685	1685	0
392	20241021	131700	91286312	1685	1685	1685	1685	7
393	20241021	131600	91274517	1685	1685	1685	1685	0
394	20241021	131500	91274517	1685	1685	1685	1685	0
395	20241021	131400	91274517	1685	1685	1685	1685	2
396	20241021	131300	91271147	1685	1685	1685	1685	7
397	20241021	131200	91259352	1685	1685	1685	1685	0
398	20241021	131100	91259352	1685	1685	1685	1685	0
399	20241021	131000	91259352	1685	1685	1685	1685	0
400	20241021	130900	91259352	1685	1685	1685	1685	1
401	20241021	130800	91257667	1685	1685	1685	1685	0
402	20241021	130700	91257667	1685	1682	1685	1682	152
403	20241021	130600	91002000	1685	1685	1685	1685	0
404	20241021	130500	91002000	1685	1684	1685	1682	34
405	20241021	130400	90944803	1685	1685	1685	1685	11
406	20241021	130300	90926268	1683	1685	1685	1683	152
407	20241021	130200	90670150	1682	1685	1685	1682	12
408	20241021	130100	90649942	1685	1685	1685	1685	2
409	20241021	130000	90646572	1690	1690	1690	1690	1
410	20241021	125900	90644882	1689	1689	1689	1689	500
411	20241021	125800	89800382	1690	1689	1690	1689	501
412	20241021	125700	88954192	1691	1691	1691	1691	0
413	20241021	125600	88954192	1691	1691	1691	1691	0
414	20241021	125500	88954192	1691	1691	1691	1691	0
415	20241021	125400	88954192	1691	1691	1691	1691	0
416	20241021	125300	88954192	1691	1691	1691	1691	0
417	20241021	125200	88954192	1691	1691	1691	1691	2
418	20241021	125100	88950810	1680	1691	1691	1680	1528
419	20241021	125000	86382310	1689	1689	1689	1689	0
420	20241021	124900	86382310	1689	1691	1691	1689	7
421	20241021	124800	86370476	1691	1691	1691	1691	0
422	20241021	124700	86370476	1691	1691	1691	1691	6
423	20241021	124600	86360330	1691	1691	1692	1691	123
424	20241021	124500	86152336	1691	1691	1691	1691	300
425	20241021	124400	85645036	1691	1691	1691	1691	0
426	20241021	124300	85645036	1691	1691	1691	1691	0
427	20241021	124200	85645036	1691	1690	1691	1690	501
428	20241021	124100	84798345	1690	1685	1690	1685	1001
429	20241021	124000	83111655	1690	1690	1690	1690	600
430	20241021	123900	82097655	1690	1690	1690	1690	0
431	20241021	123800	82097655	1690	1686	1690	1686	12
432	20241021	123700	82077419	1686	1686	1686	1686	0
433	20241021	123600	82077419	1686	1686	1686	1686	0
434	20241021	123500	82077419	1686	1686	1686	1686	0
435	20241021	123400	82077419	1686	1686	1686	1686	0
436	20241021	123300	82077419	1686	1686	1686	1686	0
437	20241021	123200	82077419	1686	1686	1686	1686	989
438	20241021	123100	80409965	1690	1690	1690	1690	19
439	20241021	123000	80377855	1690	1689	1690	1689	449
440	20241021	122900	79619461	1689	1689	1689	1689	0
441	20241021	122800	79619461	1689	1689	1689	1689	0
442	20241021	122700	79619461	1689	1689	1689	1689	0
443	20241021	122600	79619461	1689	1689	1689	1689	0
444	20241021	122500	79619461	1689	1689	1689	1689	1
445	20241021	122400	79617772	1689	1689	1689	1689	0
446	20241021	122300	79617772	1689	1688	1689	1688	2
447	20241021	122200	79614395	1688	1688	1688	1688	1
448	20241021	122100	79612707	1689	1689	1689	1689	372
449	20241021	122000	78984399	1689	1689	1689	1689	1
450	20241021	121900	78982710	1689	1689	1689	1689	7
451	20241021	121800	78970887	1688	1688	1688	1688	0
452	20241021	121700	78970887	1688	1688	1688	1688	1
453	20241021	121600	78969199	1683	1683	1683	1683	1
454	20241021	121500	78967516	1689	1689	1689	1689	0
455	20241021	121400	78967516	1689	1689	1689	1689	0
456	20241021	121300	78967516	1689	1689	1689	1689	1
457	20241021	121200	78965827	1684	1684	1684	1684	0
458	20241021	121100	78965827	1684	1684	1684	1684	632
459	20241021	121000	77901539	1684	1684	1684	1684	4
460	20241021	120900	77894803	1684	1684	1684	1684	10
461	20241021	120800	77877963	1684	1684	1684	1684	11
462	20241021	120700	77859439	1684	1684	1684	1684	0
463	20241021	120600	77859439	1684	1684	1684	1684	0
464	20241021	120500	77859439	1684	1684	1684	1684	22
465	20241021	120400	77822391	1684	1684	1684	1684	150
466	20241021	120300	77569791	1684	1684	1684	1684	0
467	20241021	120200	77569791	1684	1688	1688	1684	4181
468	20241021	120100	70528647	1689	1689	1689	1689	0
469	20241021	120000	70528647	1689	1689	1689	1689	0
470	20241021	115900	70528647	1689	1689	1689	1689	2
471	20241021	115800	70525269	1688	1689	1689	1688	2
472	20241021	115700	70521892	1689	1689	1689	1689	1
473	20241021	115600	70520203	1689	1689	1689	1689	1
474	20241021	115500	70518514	1689	1689	1689	1689	1
475	20241021	115400	70516825	1690	1690	1690	1690	0
476	20241021	115300	70516825	1690	1690	1690	1690	0
477	20241021	115200	70516825	1690	1690	1690	1690	1
478	20241021	115100	70515135	1688	1688	1688	1688	0
479	20241021	115000	70515135	1688	1688	1688	1688	0
480	20241021	114900	70515135	1688	1688	1688	1688	146
481	20241021	114800	70268687	1688	1688	1688	1688	0
482	20241021	114700	70268687	1688	1688	1688	1688	0
483	20241021	114600	70268687	1688	1687	1688	1687	575
484	20241021	114500	69298569	1687	1687	1687	1687	0
485	20241021	114400	69298569	1687	1687	1687	1687	13
486	20241021	114300	69276638	1687	1687	1687	1687	15
487	20241021	114200	69251333	1687	1687	1687	1687	32
488	20241021	114100	69197349	1687	1686	1687	1686	162
489	20241021	114000	68924065	1687	1687	1687	1686	7
490	20241021	113900	68912259	1687	1687	1687	1687	0
491	20241021	113800	68912259	1687	1687	1687	1687	3
492	20241021	113700	68907198	1687	1687	1687	1687	0
493	20241021	113600	68907198	1687	1687	1687	1687	1
494	20241021	113500	68905511	1686	1686	1686	1686	5
495	20241021	113400	68897081	1687	1687	1687	1687	5
496	20241021	113300	68888646	1688	1688	1688	1688	7
497	20241021	113200	68876830	1688	1688	1688	1688	0
498	20241021	113100	68876830	1688	1688	1689	1688	16
499	20241021	113000	68849813	1689	1689	1689	1689	8
500	20241021	112900	68836301	1689	1689	1689	1689	0
501	20241021	112800	68836301	1689	1689	1689	1689	0
502	20241021	112700	68836301	1689	1689	1689	1689	5
503	20241021	112600	68827856	1689	1689	1689	1689	48
504	20241021	112500	68746784	1689	1689	1689	1689	300
505	20241021	112400	68240084	1690	1690	1690	1690	0
506	20241021	112300	68240084	1690	1689	1690	1689	10
507	20241021	112200	68223193	1690	1690	1690	1690	1
508	20241021	112100	68221503	1690	1690	1690	1690	0
509	20241021	112000	68221503	1690	1689	1690	1689	301
510	20241021	111900	67713113	1689	1689	1689	1689	0
511	20241021	111800	67713113	1689	1689	1689	1689	0
512	20241021	111700	67713113	1689	1689	1689	1689	0
513	20241021	111600	67713113	1689	1689	1689	1689	0
514	20241021	111500	67713113	1689	1689	1689	1689	0
515	20241021	111400	67713113	1689	1689	1689	1689	7
516	20241021	111300	67701290	1690	1690	1690	1690	0
517	20241021	111200	67701290	1690	1684	1690	1684	3000
518	20241021	111100	62640118	1684	1684	1684	1677	5011
519	20241021	111000	54231129	1684	1684	1684	1684	0
520	20241021	110900	54231129	1684	1684	1684	1684	0
521	20241021	110800	54231129	1684	1684	1684	1684	1
522	20241021	110700	54229445	1682	1684	1684	1682	120
523	20241021	110600	54027480	1684	1684	1684	1684	400
524	20241021	110500	53353880	1684	1684	1684	1684	0
525	20241021	110400	53353880	1684	1684	1684	1684	2
526	20241021	110300	53350512	1682	1682	1682	1682	336
527	20241021	110200	52785360	1682	1682	1682	1682	500
528	20241021	110100	51944360	1682	1682	1682	1682	216
529	20241021	110000	51581048	1683	1683	1683	1683	6
530	20241021	105900	51570950	1683	1683	1683	1683	6
531	20241021	105800	51560852	1683	1683	1683	1683	94
532	20241021	105700	51402650	1683	1683	1683	1683	0
533	20241021	105600	51402650	1683	1683	1683	1683	6
534	20241021	105500	51392552	1684	1684	1684	1684	0
535	20241021	105400	51392552	1684	1684	1684	1684	2
536	20241021	105300	51389184	1684	1684	1684	1684	0
537	20241021	105200	51389184	1684	1684	1684	1684	0
538	20241021	105100	51389184	1684	1681	1684	1681	11
539	20241021	105000	51370690	1684	1684	1684	1684	9
540	20241021	104900	51355534	1684	1684	1684	1684	105
541	20241021	104800	51178714	1684	1682	1684	1681	336
542	20241021	104700	50613597	1682	1682	1682	1682	35
543	20241021	104600	50554727	1683	1684	1684	1683	18
544	20241021	104500	50524432	1684	1684	1684	1684	14
545	20241021	104400	50500856	1684	1684	1684	1684	0
546	20241021	104300	50500856	1684	1684	1684	1684	0
547	20241021	104200	50500856	1684	1684	1684	1684	85
548	20241021	104100	50357716	1689	1689	1689	1689	0
549	20241021	104000	50357716	1689	1689	1689	1689	0
550	20241021	103900	50357716	1689	1689	1689	1689	0
551	20241021	103800	50357716	1689	1689	1689	1689	30
552	20241021	103700	50307046	1689	1689	1689	1689	0
553	20241021	103600	50307046	1689	1689	1689	1689	1
554	20241021	103500	50305357	1685	1689	1689	1685	1010
555	20241021	103400	48603467	1689	1689	1689	1689	0
556	20241021	103300	48603467	1689	1689	1689	1689	5
557	20241021	103200	48595022	1685	1688	1688	1685	85
558	20241021	103100	48451788	1685	1687	1687	1685	2000
559	20241021	103000	45081730	1689	1689	1689	1689	2
560	20241021	102900	45078352	1689	1688	1689	1688	15
561	20241021	102800	45053022	1688	1687	1688	1687	306
562	20241021	102700	44536503	1687	1687	1687	1687	3
563	20241021	102600	44531442	1687	1687	1687	1687	475
564	20241021	102500	43730117	1687	1687	1687	1687	525
565	20241021	102400	42844442	1687	1687	1687	1687	41
566	20241021	102300	42775275	1687	1687	1687	1687	0
567	20241021	102200	42775275	1687	1684	1687	1684	687
568	20241021	102100	41617868	1684	1684	1684	1684	0
569	20241021	102000	41617868	1684	1684	1684	1684	3
570	20241021	101900	41612816	1683	1683	1683	1683	500
571	20241021	101800	40771316	1683	1683	1683	1683	0
572	20241021	101700	40771316	1683	1683	1683	1683	139
573	20241021	101600	40537379	1683	1683	1683	1683	5
574	20241021	101500	40528964	1683	1683	1683	1683	6
575	20241021	101400	40518866	1683	1683	1683	1683	5
576	20241021	101300	40510451	1683	1683	1683	1683	1
577	20241021	101200	40508768	1682	1682	1682	1682	63
578	20241021	101100	40402802	1682	1682	1682	1682	411
579	20241021	101000	39711500	1683	1683	1683	1683	209
580	20241021	100900	39359753	1683	1682	1683	1682	2940
581	20241021	100800	34414667	1682	1682	1682	1682	100
582	20241021	100700	34246467	1682	1682	1682	1682	104
583	20241021	100600	34071539	1677	1677	1677	1677	1634
584	20241021	100500	31331321	1677	1678	1678	1677	650
585	20241021	100400	30241221	1682	1682	1682	1682	2
586	20241021	100300	30237857	1676	1679	1679	1676	1500
587	20241021	100200	27722980	1682	1680	1682	1679	62
588	20241021	100100	27618819	1682	1682	1682	1682	4
589	20241021	100000	27612091	1682	1682	1682	1682	10
590	20241021	095900	27595271	1682	1682	1682	1682	5
591	20241021	095800	27586861	1683	1683	1683	1683	6
592	20241021	095700	27576763	1683	1683	1683	1683	0
593	20241021	095600	27576763	1683	1683	1683	1683	0
594	20241021	095500	27576763	1683	1683	1683	1683	6
595	20241021	095400	27566665	1683	1683	1683	1683	0
596	20241021	095300	27566665	1683	1683	1683	1683	174
597	20241021	095200	27273823	1684	1684	1684	1684	19
598	20241021	095100	27241827	1683	1683	1683	1683	0
599	20241021	095000	27241827	1683	1684	1684	1683	3
600	20241021	094900	27236777	1683	1683	1683	1683	464
601	20241021	094800	26455865	1678	1682	1682	1678	10
602	20241021	094700	26439075	1683	1683	1683	1683	106
603	20241021	094600	26260677	1683	1683	1683	1677	814
604	20241021	094500	24892817	1683	1682	1683	1681	366
605	20241021	094400	24276863	1683	1681	1683	1681	103
606	20241021	094300	24103518	1682	1682	1682	1682	310
607	20241021	094200	23582098	1682	1681	1682	1681	102
608	20241021	094100	23410535	1682	1682	1682	1682	4
609	20241021	094000	23403807	1680	1680	1680	1680	0
610	20241021	093900	23403807	1680	1682	1682	1680	92
611	20241021	093800	23249245	1678	1678	1678	1678	1
612	20241021	093700	23247567	1683	1680	1683	1679	182
613	20241021	093600	22941978	1683	1679	1683	1679	2
614	20241021	093500	22938616	1683	1683	1683	1683	1
615	20241021	093400	22936933	1678	1679	1679	1678	631
616	20241021	093300	21878090	1683	1682	1683	1682	15
617	20241021	093200	21852856	1683	1683	1683	1683	0
618	20241021	093100	21852856	1683	1683	1683	1683	2
619	20241021	093000	21849490	1683	1683	1683	1683	0
620	20241021	092900	21849490	1683	1683	1683	1683	0
621	20241021	092800	21849490	1683	1683	1683	1683	1
622	20241021	092700	21847807	1678	1680	1683	1678	812
623	20241021	092600	20484483	1683	1680	1683	1680	12
624	20241021	092500	20464290	1683	1683	1683	1683	0
625	20241021	092400	20464290	1683	1680	1683	1680	6
626	20241021	092300	20454207	1683	1683	1683	1683	25
627	20241021	092200	20412132	1683	1683	1683	1683	19
628	20241021	092100	20380155	1683	1683	1683	1683	25
629	20241021	092000	20338080	1678	1679	1679	1678	2561
630	20241021	091900	16040716	1684	1684	1684	1684	0
631	20241021	091800	16040716	1684	1684	1684	1684	0
632	20241021	091700	16040716	1684	1683	1684	1683	16
633	20241021	091600	16013787	1683	1683	1683	1683	3436
634	20241021	091500	10230999	1680	1680	1680	1680	0
635	20241021	091400	10230999	1680	1680	1680	1680	0
636	20241021	091300	10230999	1680	1679	1680	1676	1598
637	20241021	091200	7551987	1678	1678	1678	1678	8
638	20241021	091100	7538563	1679	1679	1679	1679	36
639	20241021	091000	7478119	1679	1678	1680	1677	519
640	20241021	090900	6607714	1678	1683	1683	1678	359
641	20241021	090800	6004116	1683	1683	1683	1683	0
642	20241021	090700	6004116	1683	1684	1685	1682	414
643	20241021	090600	5306992	1684	1685	1685	1684	15
644	20241021	090500	5281722	1684	1685	1685	1677	32
645	20241021	090400	5228043	1677	1677	1677	1677	746
646	20241021	090300	3977001	1682	1682	1682	1682	498
647	20241021	090200	3139365	1680	1681	1681	1673	1040
648	20241021	090100	1398817	1682	1682	1682	1682	2
649	20241021	090000	1395453	1683	1687	1687	1683	828