KissMeData/043260/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192800	230707446	1575	1575	1575	1575	2745
3	20241021	192700	230707446	1575	1575	1575	1575	0
4	20241021	192600	230707446	1575	1575	1575	1575	0
5	20241021	192500	230707446	1575	1575	1575	1575	0
6	20241021	192400	230707446	1575	1575	1575	1575	0
7	20241021	192300	230707446	1575	1575	1575	1575	0
8	20241021	192200	230707446	1575	1575	1575	1575	0
9	20241021	192100	230707446	1575	1575	1575	1575	0
10	20241021	192000	230707446	1575	1575	1575	1575	0
11	20241021	191900	230707446	1575	1575	1575	1575	0
12	20241021	191800	230707446	1575	1575	1575	1575	0
13	20241021	191700	230707446	1575	1575	1575	1575	0
14	20241021	191600	230707446	1575	1575	1575	1575	0
15	20241021	191500	230707446	1575	1575	1575	1575	0
16	20241021	191400	230707446	1575	1575	1575	1575	0
17	20241021	191300	230707446	1575	1575	1575	1575	0
18	20241021	191200	230707446	1575	1575	1575	1575	0
19	20241021	191100	230707446	1575	1575	1575	1575	0
20	20241021	191000	230707446	1575	1575	1575	1575	0
21	20241021	190900	230707446	1575	1575	1575	1575	0
22	20241021	190800	230707446	1575	1575	1575	1575	0
23	20241021	190700	230707446	1575	1575	1575	1575	0
24	20241021	190600	230707446	1575	1575	1575	1575	0
25	20241021	190500	230707446	1575	1575	1575	1575	0
26	20241021	190400	230707446	1575	1575	1575	1575	0
27	20241021	190300	230707446	1575	1575	1575	1575	0
28	20241021	190200	230707446	1575	1575	1575	1575	0
29	20241021	190100	230707446	1575	1575	1575	1575	0
30	20241021	190000	230707446	1575	1575	1575	1575	0
31	20241021	185900	230707446	1575	1575	1575	1575	0
32	20241021	185800	230707446	1575	1575	1575	1575	2745
33	20241021	185700	230707446	1575	1575	1575	1575	0
34	20241021	185600	230707446	1575	1575	1575	1575	0
35	20241021	185500	230707446	1575	1575	1575	1575	0
36	20241021	185400	230707446	1575	1575	1575	1575	0
37	20241021	185300	230707446	1575	1575	1575	1575	0
38	20241021	185200	230707446	1575	1575	1575	1575	0
39	20241021	185100	230707446	1575	1575	1575	1575	0
40	20241021	185000	230707446	1575	1575	1575	1575	0
41	20241021	184900	230707446	1575	1575	1575	1575	0
42	20241021	184800	230707446	1575	1575	1575	1575	0
43	20241021	184700	230707446	1575	1575	1575	1575	0
44	20241021	184600	230707446	1575	1575	1575	1575	0
45	20241021	184500	230707446	1575	1575	1575	1575	0
46	20241021	184400	230707446	1575	1575	1575	1575	0
47	20241021	184300	230707446	1575	1575	1575	1575	0
48	20241021	184200	230707446	1575	1575	1575	1575	0
49	20241021	184100	230707446	1575	1575	1575	1575	0
50	20241021	184000	230707446	1575	1575	1575	1575	0
51	20241021	183900	230707446	1575	1575	1575	1575	0
52	20241021	183800	230707446	1575	1575	1575	1575	0
53	20241021	183700	230707446	1575	1575	1575	1575	0
54	20241021	183600	230707446	1575	1575	1575	1575	0
55	20241021	183500	230707446	1575	1575	1575	1575	0
56	20241021	183400	230707446	1575	1575	1575	1575	0
57	20241021	183300	230707446	1575	1575	1575	1575	0
58	20241021	183200	230707446	1575	1575	1575	1575	0
59	20241021	183100	230707446	1575	1575	1575	1575	0
60	20241021	183000	230707446	1575	1575	1575	1575	0
61	20241021	182900	230707446	1575	1575	1575	1575	0
62	20241021	182800	230707446	1575	1575	1575	1575	2745
63	20241021	182700	230707446	1575	1575	1575	1575	0
64	20241021	182600	230707446	1575	1575	1575	1575	0
65	20241021	182500	230707446	1575	1575	1575	1575	0
66	20241021	182400	230707446	1575	1575	1575	1575	0
67	20241021	182300	230707446	1575	1575	1575	1575	0
68	20241021	182200	230707446	1575	1575	1575	1575	0
69	20241021	182100	230707446	1575	1575	1575	1575	0
70	20241021	182000	230707446	1575	1575	1575	1575	0
71	20241021	181900	230707446	1575	1575	1575	1575	0
72	20241021	181800	230707446	1575	1575	1575	1575	0
73	20241021	181700	230707446	1575	1575	1575	1575	0
74	20241021	181600	230707446	1575	1575	1575	1575	0
75	20241021	181500	230707446	1575	1575	1575	1575	0
76	20241021	181400	230707446	1575	1575	1575	1575	0
77	20241021	181300	230707446	1575	1575	1575	1575	0
78	20241021	181200	230707446	1575	1575	1575	1575	0
79	20241021	181100	230707446	1575	1575	1575	1575	0
80	20241021	181000	230707446	1575	1575	1575	1575	0
81	20241021	180900	230707446	1575	1575	1575	1575	0
82	20241021	180800	230707446	1575	1575	1575	1575	0
83	20241021	180700	230707446	1575	1575	1575	1575	0
84	20241021	180600	230707446	1575	1575	1575	1575	0
85	20241021	180500	230707446	1575	1575	1575	1575	0
86	20241021	180400	230707446	1575	1575	1575	1575	0
87	20241021	180300	230707446	1575	1575	1575	1575	0
88	20241021	180200	230707446	1575	1575	1575	1575	0
89	20241021	180100	230707446	1575	1575	1575	1575	0
90	20241021	180000	230707446	1575	1575	1575	1575	0
91	20241021	175900	230707446	1575	1575	1575	1575	0
92	20241021	175800	230707446	1575	1575	1575	1575	2745
93	20241021	175700	230707446	1575	1575	1575	1575	0
94	20241021	175600	230707446	1575	1575	1575	1575	0
95	20241021	175500	230707446	1575	1575	1575	1575	0
96	20241021	175400	230707446	1575	1575	1575	1575	0
97	20241021	175300	230707446	1575	1575	1575	1575	0
98	20241021	175200	230707446	1575	1575	1575	1575	0
99	20241021	175100	230707446	1575	1575	1575	1575	0
100	20241021	175000	230707446	1575	1575	1575	1575	0
101	20241021	174900	230707446	1575	1575	1575	1575	0
102	20241021	174800	230707446	1575	1575	1575	1575	0
103	20241021	174700	230707446	1575	1575	1575	1575	0
104	20241021	174600	230707446	1575	1575	1575	1575	0
105	20241021	174500	230707446	1575	1575	1575	1575	0
106	20241021	174400	230707446	1575	1575	1575	1575	0
107	20241021	174300	230707446	1575	1575	1575	1575	0
108	20241021	174200	230707446	1575	1575	1575	1575	0
109	20241021	174100	230707446	1575	1575	1575	1575	0
110	20241021	174000	230707446	1575	1575	1575	1575	0
111	20241021	173900	230707446	1575	1575	1575	1575	0
112	20241021	173800	230707446	1575	1575	1575	1575	0
113	20241021	173700	230707446	1575	1575	1575	1575	0
114	20241021	173600	230707446	1575	1575	1575	1575	0
115	20241021	173500	230707446	1575	1575	1575	1575	0
116	20241021	173400	230707446	1575	1575	1575	1575	0
117	20241021	173300	230707446	1575	1575	1575	1575	0
118	20241021	173200	230707446	1575	1575	1575	1575	0
119	20241021	173100	230707446	1575	1575	1575	1575	0
120	20241021	173000	230707446	1575	1575	1575	1575	0
121	20241021	172900	230707446	1575	1575	1575	1575	0
122	20241021	172800	230707446	1575	1575	1575	1575	2745
123	20241021	172700	230707446	1575	1575	1575	1575	0
124	20241021	172600	230707446	1575	1575	1575	1575	0
125	20241021	172500	230707446	1575	1575	1575	1575	0
126	20241021	172400	230707446	1575	1575	1575	1575	0
127	20241021	172300	230707446	1575	1575	1575	1575	0
128	20241021	172200	230707446	1575	1575	1575	1575	0
129	20241021	172100	230707446	1575	1575	1575	1575	0
130	20241021	172000	230707446	1575	1575	1575	1575	0
131	20241021	171900	230707446	1575	1575	1575	1575	0
132	20241021	171800	230707446	1575	1575	1575	1575	0
133	20241021	171700	230707446	1575	1575	1575	1575	0
134	20241021	171600	230707446	1575	1575	1575	1575	0
135	20241021	171500	230707446	1575	1575	1575	1575	0
136	20241021	171400	230707446	1575	1575	1575	1575	0
137	20241021	171300	230707446	1575	1575	1575	1575	0
138	20241021	171200	230707446	1575	1575	1575	1575	0
139	20241021	171100	230707446	1575	1575	1575	1575	0
140	20241021	171000	230707446	1575	1575	1575	1575	0
141	20241021	170900	230707446	1575	1575	1575	1575	0
142	20241021	170800	230707446	1575	1575	1575	1575	0
143	20241021	170700	230707446	1575	1575	1575	1575	0
144	20241021	170600	230707446	1575	1575	1575	1575	0
145	20241021	170500	230707446	1575	1575	1575	1575	0
146	20241021	170400	230707446	1575	1575	1575	1575	0
147	20241021	170300	230707446	1575	1575	1575	1575	0
148	20241021	170200	230707446	1575	1575	1575	1575	0
149	20241021	170100	230707446	1575	1575	1575	1575	0
150	20241021	170000	230707446	1575	1575	1575	1575	0
151	20241021	165900	230707446	1575	1575	1575	1575	0
152	20241021	165800	230707446	1575	1575	1575	1575	2745
153	20241021	165700	230707446	1575	1575	1575	1575	0
154	20241021	165600	230707446	1575	1575	1575	1575	0
155	20241021	165500	230707446	1575	1575	1575	1575	0
156	20241021	165400	230707446	1575	1575	1575	1575	0
157	20241021	165300	230707446	1575	1575	1575	1575	0
158	20241021	165200	230707446	1575	1575	1575	1575	0
159	20241021	165100	230707446	1575	1575	1575	1575	0
160	20241021	165000	230707446	1575	1575	1575	1575	0
161	20241021	164900	230707446	1575	1575	1575	1575	0
162	20241021	164800	230707446	1575	1575	1575	1575	0
163	20241021	164700	230707446	1575	1575	1575	1575	0
164	20241021	164600	230707446	1575	1575	1575	1575	0
165	20241021	164500	230707446	1575	1575	1575	1575	0
166	20241021	164400	230707446	1575	1575	1575	1575	0
167	20241021	164300	230707446	1575	1575	1575	1575	0
168	20241021	164200	230707446	1575	1575	1575	1575	0
169	20241021	164100	230707446	1575	1575	1575	1575	0
170	20241021	164000	230707446	1575	1575	1575	1575	0
171	20241021	163900	230707446	1575	1575	1575	1575	0
172	20241021	163800	230707446	1575	1575	1575	1575	0
173	20241021	163700	230707446	1575	1575	1575	1575	0
174	20241021	163600	230707446	1575	1575	1575	1575	0
175	20241021	163500	230707446	1575	1575	1575	1575	0
176	20241021	163400	230707446	1575	1575	1575	1575	0
177	20241021	163300	230707446	1575	1575	1575	1575	0
178	20241021	163200	230707446	1575	1575	1575	1575	0
179	20241021	163100	230707446	1575	1575	1575	1575	0
180	20241021	163000	230707446	1575	1575	1575	1575	0
181	20241021	162900	230707446	1575	1575	1575	1575	0
182	20241021	162800	230707446	1575	1575	1575	1575	2745
183	20241021	162700	230707446	1575	1575	1575	1575	0
184	20241021	162600	230707446	1575	1575	1575	1575	0
185	20241021	162500	230707446	1575	1575	1575	1575	0
186	20241021	162400	230707446	1575	1575	1575	1575	0
187	20241021	162300	230707446	1575	1575	1575	1575	0
188	20241021	162200	230707446	1575	1575	1575	1575	0
189	20241021	162100	230707446	1575	1575	1575	1575	0
190	20241021	162000	230707446	1575	1575	1575	1575	0
191	20241021	161900	230707446	1575	1575	1575	1575	0
192	20241021	161800	230707446	1575	1575	1575	1575	0
193	20241021	161700	230707446	1575	1575	1575	1575	0
194	20241021	161600	230707446	1575	1575	1575	1575	0
195	20241021	161500	230707446	1575	1575	1575	1575	0
196	20241021	161400	230707446	1575	1575	1575	1575	0
197	20241021	161300	230707446	1575	1575	1575	1575	0
198	20241021	161200	230707446	1575	1575	1575	1575	0
199	20241021	161100	230707446	1575	1575	1575	1575	0
200	20241021	161000	230707446	1575	1575	1575	1575	0
201	20241021	160900	230707446	1575	1575	1575	1575	0
202	20241021	160800	230707446	1575	1575	1575	1575	0
203	20241021	160700	230707446	1575	1575	1575	1575	0
204	20241021	160600	230707446	1575	1575	1575	1575	0
205	20241021	160500	230707446	1575	1575	1575	1575	0
206	20241021	160400	230707446	1575	1575	1575	1575	0
207	20241021	160300	230707446	1575	1575	1575	1575	0
208	20241021	160200	230707446	1575	1575	1575	1575	0
209	20241021	160100	230707446	1575	1575	1575	1575	0
210	20241021	160000	230707446	1575	1575	1575	1575	0
211	20241021	155900	230707446	1575	1575	1575	1575	0
212	20241021	155800	230707446	1575	1575	1575	1575	2745
213	20241021	155700	230707446	1575	1575	1575	1575	0
214	20241021	155600	230707446	1575	1575	1575	1575	0
215	20241021	155500	230707446	1575	1575	1575	1575	0
216	20241021	155400	230707446	1575	1575	1575	1575	0
217	20241021	155300	230707446	1575	1575	1575	1575	0
218	20241021	155200	230707446	1575	1575	1575	1575	0
219	20241021	155100	230707446	1575	1575	1575	1575	0
220	20241021	155000	230707446	1575	1575	1575	1575	0
221	20241021	154900	230707446	1575	1575	1575	1575	0
222	20241021	154800	230707446	1575	1575	1575	1575	0
223	20241021	154700	230707446	1575	1575	1575	1575	0
224	20241021	154600	230707446	1575	1575	1575	1575	0
225	20241021	154500	230707446	1575	1575	1575	1575	0
226	20241021	154400	230707446	1575	1575	1575	1575	0
227	20241021	154300	230707446	1575	1575	1575	1575	0
228	20241021	154200	230707446	1575	1575	1575	1575	0
229	20241021	154100	230707446	1575	1575	1575	1575	0
230	20241021	154000	230707446	1575	1575	1575	1575	0
231	20241021	153900	230707446	1575	1575	1575	1575	0
232	20241021	153800	230707446	1575	1575	1575	1575	0
233	20241021	153700	230707446	1575	1575	1575	1575	0
234	20241021	153600	230707446	1575	1575	1575	1575	0
235	20241021	153500	230707446	1575	1575	1575	1575	0
236	20241021	153400	230707446	1575	1575	1575	1575	0
237	20241021	153300	230707446	1575	1575	1575	1575	0
238	20241021	153200	230707446	1575	1575	1575	1575	0
239	20241021	153100	230707446	1575	1575	1575	1575	0
240	20241021	153000	230707446	1575	1575	1575	1575	2745
241	20241021	152900	226384071	1577	1577	1577	1577	0
242	20241021	152800	226384071	1577	1577	1577	1577	0
243	20241021	152700	226384071	1577	1577	1577	1577	0
244	20241021	152600	226384071	1577	1577	1577	1577	0
245	20241021	152500	226384071	1577	1577	1577	1577	0
246	20241021	152400	226384071	1577	1577	1577	1577	0
247	20241021	152300	226384071	1577	1577	1577	1577	0
248	20241021	152200	226384071	1577	1577	1577	1577	0
249	20241021	152100	226384071	1577	1577	1577	1577	0
250	20241021	152000	226384071	1577	1577	1577	1577	0
251	20241021	151900	226384071	1577	1576	1577	1573	115
252	20241021	151800	226203087	1575	1575	1575	1575	0
253	20241021	151700	226203087	1575	1575	1575	1575	6
254	20241021	151600	226193637	1575	1575	1575	1575	0
255	20241021	151500	226193637	1575	1575	1575	1575	0
256	20241021	151400	226193637	1575	1575	1575	1575	0
257	20241021	151300	226193637	1575	1575	1575	1575	0
258	20241021	151200	226193637	1575	1575	1575	1575	0
259	20241021	151100	226193637	1575	1575	1575	1575	4
260	20241021	151000	226187337	1575	1575	1575	1575	12
261	20241021	150900	226168437	1574	1574	1574	1574	0
262	20241021	150800	226168437	1574	1574	1574	1574	6
263	20241021	150700	226158993	1572	1572	1572	1572	0
264	20241021	150600	226158993	1572	1572	1572	1572	0
265	20241021	150500	226158993	1572	1574	1574	1572	51
266	20241021	150400	226078782	1578	1578	1578	1578	100
267	20241021	150300	225920982	1578	1578	1578	1578	100
268	20241021	150200	225763182	1578	1578	1578	1578	200
269	20241021	150100	225447582	1578	1578	1578	1578	303
270	20241021	150000	224969448	1573	1573	1573	1573	1
271	20241021	145900	224967875	1578	1578	1578	1578	0
272	20241021	145800	224967875	1578	1578	1578	1578	20
273	20241021	145700	224936315	1579	1578	1579	1578	600
274	20241021	145600	223989034	1580	1580	1580	1580	0
275	20241021	145500	223989034	1580	1580	1580	1580	0
276	20241021	145400	223989034	1580	1580	1580	1580	0
277	20241021	145300	223989034	1580	1580	1580	1580	2
278	20241021	145200	223985874	1572	1572	1572	1572	1000
279	20241021	145100	222413874	1572	1572	1572	1572	277
280	20241021	145000	221978430	1573	1573	1573	1573	372
281	20241021	144900	221393274	1577	1577	1577	1577	2000
282	20241021	144800	218239274	1579	1579	1579	1579	20
283	20241021	144700	218207694	1580	1580	1580	1580	0
284	20241021	144600	218207694	1580	1580	1580	1580	0
285	20241021	144500	218207694	1580	1580	1580	1580	22
286	20241021	144400	218172934	1579	1579	1579	1579	2000
287	20241021	144300	215014934	1571	1571	1571	1571	0
288	20241021	144200	215014934	1571	1571	1571	1571	0
289	20241021	144100	215014934	1571	1571	1571	1571	0
290	20241021	144000	215014934	1571	1576	1576	1571	8391
291	20241021	143900	201829821	1579	1579	1579	1579	1000
292	20241021	143800	200250821	1576	1579	1579	1576	1269
293	20241021	143700	198250319	1582	1582	1582	1582	0
294	20241021	143600	198250319	1582	1582	1582	1582	35
295	20241021	143500	198194949	1582	1582	1582	1582	20
296	20241021	143400	198163309	1582	1582	1582	1582	0
297	20241021	143300	198163309	1582	1582	1582	1582	0
298	20241021	143200	198163309	1582	1582	1582	1582	0
299	20241021	143100	198163309	1582	1582	1582	1582	0
300	20241021	143000	198163309	1582	1582	1582	1582	0
301	20241021	142900	198163309	1582	1582	1582	1582	1109
302	20241021	142800	196408871	1581	1581	1581	1581	1000
303	20241021	142700	194827871	1580	1580	1580	1580	0
304	20241021	142600	194827871	1580	1580	1580	1580	454
305	20241021	142500	194110551	1580	1580	1580	1580	0
306	20241021	142400	194110551	1580	1580	1580	1580	0
307	20241021	142300	194110551	1580	1580	1580	1580	0
308	20241021	142200	194110551	1580	1580	1580	1580	0
309	20241021	142100	194110551	1580	1580	1580	1580	0
310	20241021	142000	194110551	1580	1580	1580	1580	0
311	20241021	141900	194110551	1580	1580	1580	1580	0
312	20241021	141800	194110551	1580	1580	1580	1580	0
313	20241021	141700	194110551	1580	1580	1580	1580	0
314	20241021	141600	194110551	1580	1580	1580	1580	0
315	20241021	141500	194110551	1580	1580	1580	1580	1
316	20241021	141400	194108971	1580	1580	1580	1580	0
317	20241021	141300	194108971	1580	1580	1580	1580	0
318	20241021	141200	194108971	1580	1580	1580	1580	0
319	20241021	141100	194108971	1580	1580	1580	1580	0
320	20241021	141000	194108971	1580	1580	1580	1580	0
321	20241021	140900	194108971	1580	1580	1580	1580	1
322	20241021	140800	194107391	1571	1575	1575	1571	3347
323	20241021	140700	188845318	1580	1580	1580	1580	4
324	20241021	140600	188838998	1580	1580	1580	1580	0
325	20241021	140500	188838998	1580	1580	1580	1580	0
326	20241021	140400	188838998	1580	1580	1580	1580	0
327	20241021	140300	188838998	1580	1580	1580	1580	0
328	20241021	140200	188838998	1580	1580	1580	1580	0
329	20241021	140100	188838998	1580	1580	1580	1580	0
330	20241021	140000	188838998	1580	1580	1580	1580	0
331	20241021	135900	188838998	1580	1580	1580	1580	0
332	20241021	135800	188838998	1580	1580	1580	1580	10
333	20241021	135700	188823198	1580	1580	1580	1580	30
334	20241021	135600	188775798	1580	1580	1580	1580	4032
335	20241021	135500	182405238	1580	1580	1580	1580	1000
336	20241021	135400	180825238	1571	1574	1574	1571	948
337	20241021	135300	179335109	1574	1577	1577	1574	399
338	20241021	135200	178706639	1578	1580	1580	1578	78
339	20241021	135100	178583505	1580	1580	1580	1580	0
340	20241021	135000	178583505	1580	1580	1580	1580	430
341	20241021	134900	177904105	1579	1579	1579	1579	55
342	20241021	134800	177817260	1579	1579	1579	1579	0
343	20241021	134700	177817260	1579	1579	1579	1579	0
344	20241021	134600	177817260	1579	1581	1581	1579	27
345	20241021	134500	177774575	1581	1581	1581	1581	0
346	20241021	134400	177774575	1581	1581	1581	1581	6
347	20241021	134300	177765089	1583	1583	1583	1583	0
348	20241021	134200	177765089	1583	1579	1583	1579	1000
349	20241021	134100	176184042	1579	1580	1580	1579	65
350	20241021	134000	176081388	1580	1580	1580	1580	33
351	20241021	133900	176029248	1582	1582	1582	1582	0
352	20241021	133800	176029248	1582	1582	1582	1582	0
353	20241021	133700	176029248	1582	1582	1582	1582	0
354	20241021	133600	176029248	1582	1582	1582	1582	0
355	20241021	133500	176029248	1582	1582	1582	1582	0
356	20241021	133400	176029248	1582	1582	1582	1582	0
357	20241021	133300	176029248	1582	1582	1582	1582	0
358	20241021	133200	176029248	1582	1582	1582	1582	0
359	20241021	133100	176029248	1582	1582	1582	1582	0
360	20241021	133000	176029248	1582	1582	1582	1582	0
361	20241021	132900	176029248	1582	1582	1582	1582	2
362	20241021	132800	176026084	1580	1580	1580	1580	50
363	20241021	132700	175947084	1582	1582	1582	1582	15
364	20241021	132600	175923354	1582	1582	1582	1582	0
365	20241021	132500	175923354	1582	1582	1582	1582	0
366	20241021	132400	175923354	1582	1582	1582	1582	0
367	20241021	132300	175923354	1582	1582	1582	1582	0
368	20241021	132200	175923354	1582	1582	1582	1582	0
369	20241021	132100	175923354	1582	1582	1582	1582	0
370	20241021	132000	175923354	1582	1582	1582	1582	2
371	20241021	131900	175920190	1580	1580	1580	1580	2
372	20241021	131800	175917030	1583	1583	1583	1583	0
373	20241021	131700	175917030	1583	1583	1583	1583	0
374	20241021	131600	175917030	1583	1583	1583	1583	1
375	20241021	131500	175915447	1580	1580	1580	1580	250
376	20241021	131400	175520447	1580	1580	1580	1580	130
377	20241021	131300	175315047	1580	1580	1580	1580	500
378	20241021	131200	174525047	1580	1580	1580	1580	0
379	20241021	131100	174525047	1580	1580	1580	1580	1300
380	20241021	131000	172471047	1580	1580	1580	1580	0
381	20241021	130900	172471047	1580	1580	1580	1580	0
382	20241021	130800	172471047	1580	1580	1580	1580	3
383	20241021	130700	172466307	1580	1580	1580	1580	501
384	20241021	130600	171674727	1580	1580	1580	1580	0
385	20241021	130500	171674727	1580	1580	1580	1580	80
386	20241021	130400	171548327	1580	1580	1580	1580	2
387	20241021	130300	171545167	1579	1579	1579	1579	1
388	20241021	130200	171543588	1579	1578	1579	1578	3434
389	20241021	130100	166121443	1575	1575	1575	1575	0
390	20241021	130000	166121443	1575	1575	1575	1575	0
391	20241021	125900	166121443	1575	1575	1575	1575	0
392	20241021	125800	166121443	1575	1575	1575	1575	500
393	20241021	125700	165333943	1575	1575	1575	1575	0
394	20241021	125600	165333943	1575	1575	1575	1575	316
395	20241021	125500	164836243	1575	1575	1575	1575	10
396	20241021	125400	164820493	1575	1575	1575	1575	25
397	20241021	125300	164781118	1575	1575	1575	1575	0
398	20241021	125200	164781118	1575	1575	1575	1575	0
399	20241021	125100	164781118	1575	1575	1575	1575	0
400	20241021	125000	164781118	1575	1575	1575	1575	0
401	20241021	124900	164781118	1575	1575	1575	1575	3000
402	20241021	124800	160056118	1578	1578	1578	1578	0
403	20241021	124700	160056118	1578	1578	1578	1578	0
404	20241021	124600	160056118	1578	1578	1579	1578	2973
405	20241021	124500	155363724	1577	1577	1577	1577	187
406	20241021	124400	155068825	1571	1571	1571	1571	0
407	20241021	124300	155068825	1571	1571	1571	1571	1550
408	20241021	124200	152633775	1571	1571	1571	1571	100
409	20241021	124100	152476675	1570	1570	1570	1570	0
410	20241021	124000	152476675	1570	1572	1572	1570	2088
411	20241021	123900	149198004	1571	1571	1571	1571	0
412	20241021	123800	149198004	1571	1571	1571	1571	0
413	20241021	123700	149198004	1571	1571	1571	1571	100
414	20241021	123600	149040904	1571	1571	1571	1571	0
415	20241021	123500	149040904	1571	1571	1571	1571	699
416	20241021	123400	147942775	1571	1571	1571	1571	1956
417	20241021	123300	144869899	1571	1572	1572	1571	3702
418	20241021	123200	139054000	1577	1577	1577	1577	225
419	20241021	123100	138699175	1577	1577	1577	1577	2
420	20241021	123000	138696021	1571	1574	1574	1571	6896
421	20241021	122900	127861377	1574	1574	1574	1574	0
422	20241021	122800	127861377	1574	1574	1574	1574	0
423	20241021	122700	127861377	1574	1575	1575	1574	85
424	20241021	122600	127727576	1575	1575	1575	1575	52
425	20241021	122500	127645676	1575	1575	1575	1575	0
426	20241021	122400	127645676	1575	1575	1575	1575	10
427	20241021	122300	127629926	1577	1577	1577	1577	0
428	20241021	122200	127629926	1577	1577	1577	1577	0
429	20241021	122100	127629926	1577	1577	1577	1577	0
430	20241021	122000	127629926	1577	1577	1577	1577	0
431	20241021	121900	127629926	1577	1577	1577	1577	100
432	20241021	121800	127472226	1577	1577	1577	1577	0
433	20241021	121700	127472226	1577	1577	1577	1577	0
434	20241021	121600	127472226	1577	1577	1577	1577	0
435	20241021	121500	127472226	1577	1577	1577	1577	0
436	20241021	121400	127472226	1577	1577	1577	1577	0
437	20241021	121300	127472226	1577	1577	1577	1577	0
438	20241021	121200	127472226	1577	1577	1577	1577	0
439	20241021	121100	127472226	1577	1577	1577	1577	0
440	20241021	121000	127472226	1577	1577	1577	1577	9
441	20241021	120900	127458033	1575	1575	1575	1575	110
442	20241021	120800	127284783	1578	1578	1578	1578	0
443	20241021	120700	127284783	1578	1578	1578	1578	0
444	20241021	120600	127284783	1578	1578	1578	1578	0
445	20241021	120500	127284783	1578	1578	1578	1578	1
446	20241021	120400	127283205	1575	1576	1576	1575	115
447	20241021	120300	127101971	1576	1576	1576	1576	0
448	20241021	120200	127101971	1576	1576	1576	1576	2
449	20241021	120100	127098819	1577	1578	1578	1577	73
450	20241021	120000	126983645	1579	1579	1579	1579	0
451	20241021	115900	126983645	1579	1579	1579	1579	500
452	20241021	115800	126194145	1580	1580	1580	1580	0
453	20241021	115700	126194145	1580	1580	1580	1580	0
454	20241021	115600	126194145	1580	1580	1580	1580	2
455	20241021	115500	126190985	1580	1578	1580	1578	9
456	20241021	115400	126176781	1580	1580	1580	1580	0
457	20241021	115300	126176781	1580	1580	1580	1580	0
458	20241021	115200	126176781	1580	1580	1580	1580	0
459	20241021	115100	126176781	1580	1580	1580	1580	0
460	20241021	115000	126176781	1580	1580	1580	1580	0
461	20241021	114900	126176781	1580	1580	1580	1580	420
462	20241021	114800	125513181	1579	1579	1579	1579	0
463	20241021	114700	125513181	1579	1579	1579	1579	0
464	20241021	114600	125513181	1579	1579	1579	1579	0
465	20241021	114500	125513181	1579	1580	1580	1579	2066
466	20241021	114400	122250947	1583	1583	1583	1583	0
467	20241021	114300	122250947	1583	1583	1583	1583	30
468	20241021	114200	122203457	1583	1579	1583	1579	1002
469	20241021	114100	120621291	1583	1579	1583	1579	5864
470	20241021	114000	111359000	1578	1578	1578	1578	0
471	20241021	113900	111359000	1578	1578	1578	1578	1251
472	20241021	113800	109384922	1578	1578	1578	1578	1000
473	20241021	113700	107806922	1578	1578	1578	1578	0
474	20241021	113600	107806922	1578	1577	1578	1577	96
475	20241021	113500	107655529	1577	1577	1577	1577	0
476	20241021	113400	107655529	1577	1577	1577	1577	0
477	20241021	113300	107655529	1577	1577	1577	1577	0
478	20241021	113200	107655529	1577	1577	1577	1577	0
479	20241021	113100	107655529	1577	1577	1577	1577	215
480	20241021	113000	107316474	1577	1577	1577	1577	300
481	20241021	112900	106843374	1577	1577	1577	1577	200
482	20241021	112800	106527974	1579	1579	1579	1579	0
483	20241021	112700	106527974	1579	1579	1579	1579	0
484	20241021	112600	106527974	1579	1578	1579	1578	102
485	20241021	112500	106367016	1579	1579	1579	1579	0
486	20241021	112400	106367016	1579	1579	1579	1579	0
487	20241021	112300	106367016	1579	1579	1579	1579	40
488	20241021	112200	106303856	1579	1579	1579	1578	103
489	20241021	112100	106141319	1577	1577	1578	1577	1606
490	20241021	112000	103607153	1577	1576	1577	1576	1400
491	20241021	111900	101399455	1576	1576	1576	1576	0
492	20241021	111800	101399455	1576	1576	1576	1576	150
493	20241021	111700	101163055	1576	1576	1576	1576	0
494	20241021	111600	101163055	1576	1574	1576	1574	2846
495	20241021	111500	96681132	1574	1573	1574	1573	2013
496	20241021	111400	93512681	1573	1573	1573	1573	5
497	20241021	111300	93504816	1573	1567	1573	1567	1153
498	20241021	111200	91693285	1572	1572	1572	1572	0
499	20241021	111100	91693285	1572	1572	1572	1572	0
500	20241021	111000	91693285	1572	1572	1572	1572	100
501	20241021	110900	91536085	1573	1573	1573	1573	0
502	20241021	110800	91536085	1573	1573	1573	1573	0
503	20241021	110700	91536085	1573	1573	1573	1573	0
504	20241021	110600	91536085	1573	1573	1573	1573	0
505	20241021	110500	91536085	1573	1573	1573	1573	656
506	20241021	110400	90504197	1573	1573	1573	1573	0
507	20241021	110300	90504197	1573	1573	1573	1573	0
508	20241021	110200	90504197	1573	1573	1573	1573	100
509	20241021	110100	90346897	1573	1573	1573	1573	0
510	20241021	110000	90346897	1573	1573	1573	1573	0
511	20241021	105900	90346897	1573	1573	1573	1573	11
512	20241021	105800	90329594	1573	1573	1573	1573	0
513	20241021	105700	90329594	1573	1572	1573	1572	2226
514	20241021	105600	86829922	1566	1566	1566	1566	2000
515	20241021	105500	83697922	1572	1572	1572	1572	0
516	20241021	105400	83697922	1572	1572	1572	1572	0
517	20241021	105300	83697922	1572	1572	1572	1572	0
518	20241021	105200	83697922	1572	1572	1572	1572	0
519	20241021	105100	83697922	1572	1572	1572	1572	4
520	20241021	105000	83691634	1572	1572	1572	1572	1600
521	20241021	104900	81176434	1572	1572	1572	1572	0
522	20241021	104800	81176434	1572	1572	1572	1572	0
523	20241021	104700	81176434	1572	1570	1572	1570	100
524	20241021	104600	81019248	1565	1565	1565	1565	10
525	20241021	104500	81003598	1572	1572	1572	1572	0
526	20241021	104400	81003598	1572	1572	1572	1572	0
527	20241021	104300	81003598	1572	1572	1572	1572	0
528	20241021	104200	81003598	1572	1572	1572	1572	0
529	20241021	104100	81003598	1572	1572	1572	1565	25
530	20241021	104000	80964452	1566	1566	1566	1566	0
531	20241021	103900	80964452	1566	1569	1569	1566	50
532	20241021	103800	80886146	1566	1566	1566	1566	0
533	20241021	103700	80886146	1566	1566	1566	1566	0
534	20241021	103600	80886146	1566	1566	1566	1566	61
535	20241021	103500	80790620	1567	1567	1567	1567	1000
536	20241021	103400	79223620	1567	1567	1567	1567	10
537	20241021	103300	79207950	1574	1574	1574	1574	711
538	20241021	103200	78088836	1574	1574	1574	1574	0
539	20241021	103100	78088836	1574	1574	1574	1574	19
540	20241021	103000	78058930	1574	1574	1574	1574	88
541	20241021	102900	77920418	1567	1574	1574	1567	118
542	20241021	102800	77734812	1574	1574	1574	1574	0
543	20241021	102700	77734812	1574	1574	1574	1574	0
544	20241021	102600	77734812	1574	1574	1574	1574	0
545	20241021	102500	77734812	1574	1574	1574	1574	0
546	20241021	102400	77734812	1574	1574	1574	1574	0
547	20241021	102300	77734812	1574	1574	1574	1574	20
548	20241021	102200	77703332	1574	1574	1574	1574	0
549	20241021	102100	77703332	1574	1574	1574	1574	0
550	20241021	102000	77703332	1574	1572	1574	1572	3000
551	20241021	101900	72986153	1572	1572	1572	1572	2
552	20241021	101800	72983009	1573	1572	1573	1572	809
553	20241021	101700	71711188	1572	1568	1572	1568	1000
554	20241021	101600	70140727	1562	1562	1562	1562	95
555	20241021	101500	69992337	1562	1562	1562	1562	0
556	20241021	101400	69992337	1562	1562	1562	1562	0
557	20241021	101300	69992337	1562	1562	1562	1562	0
558	20241021	101200	69992337	1562	1562	1562	1562	0
559	20241021	101100	69992337	1562	1562	1562	1562	521
560	20241021	101000	69178535	1567	1567	1567	1567	322
561	20241021	100900	68673961	1567	1567	1567	1567	15
562	20241021	100800	68650456	1567	1567	1567	1567	1
563	20241021	100700	68648889	1567	1567	1567	1567	8
564	20241021	100600	68636353	1567	1567	1567	1567	1
565	20241021	100500	68634786	1562	1562	1562	1562	97
566	20241021	100400	68483272	1562	1562	1562	1562	326
567	20241021	100300	67974060	1562	1562	1562	1562	0
568	20241021	100200	67974060	1562	1562	1562	1562	20
569	20241021	100100	67942820	1562	1562	1562	1562	10
570	20241021	100000	67927200	1562	1562	1562	1562	294
571	20241021	095900	67467972	1562	1562	1562	1562	0
572	20241021	095800	67467972	1562	1562	1562	1562	0
573	20241021	095700	67467972	1562	1562	1562	1562	0
574	20241021	095600	67467972	1562	1567	1567	1562	65
575	20241021	095500	67366192	1562	1566	1566	1562	35
576	20241021	095400	67311442	1566	1566	1566	1566	0
577	20241021	095300	67311442	1566	1566	1566	1566	0
578	20241021	095200	67311442	1566	1566	1566	1566	0
579	20241021	095100	67311442	1566	1562	1566	1561	71
580	20241021	095000	67200369	1562	1562	1562	1562	0
581	20241021	094900	67200369	1562	1565	1565	1562	115
582	20241021	094800	67020467	1570	1570	1570	1570	34
583	20241021	094700	66967087	1571	1571	1571	1571	0
584	20241021	094600	66967087	1571	1570	1571	1570	25
585	20241021	094500	66927816	1570	1570	1570	1570	16
586	20241021	094400	66902696	1571	1563	1571	1563	1002
587	20241021	094300	65336554	1571	1569	1571	1569	1000
588	20241021	094200	63765840	1569	1569	1569	1569	0
589	20241021	094100	63765840	1569	1569	1569	1569	100
590	20241021	094000	63608940	1570	1571	1571	1570	31
591	20241021	093900	63560240	1571	1570	1571	1561	179
592	20241021	093800	63279341	1570	1570	1570	1570	2
593	20241021	093700	63276201	1570	1561	1570	1561	3019
594	20241021	093600	58556695	1561	1561	1561	1561	0
595	20241021	093500	58556695	1561	1560	1561	1560	4
596	20241021	093400	58550453	1561	1560	1561	1560	10
597	20241021	093300	58534851	1560	1560	1560	1560	73
598	20241021	093200	58420971	1560	1555	1560	1554	2361
599	20241021	093100	54743485	1559	1558	1559	1558	73
600	20241021	093000	54629683	1558	1558	1558	1558	245
601	20241021	092900	54247973	1558	1556	1558	1556	1743
602	20241021	092800	51533529	1556	1554	1556	1554	3811
603	20241021	092700	45611087	1554	1554	1554	1554	2000
604	20241021	092600	42503087	1554	1554	1554	1554	2441
605	20241021	092500	38709773	1554	1554	1554	1554	64
606	20241021	092400	38610317	1552	1554	1554	1552	347
607	20241021	092300	38071081	1554	1553	1554	1553	2589
608	20241021	092200	34047875	1553	1552	1553	1552	200
609	20241021	092100	33737298	1551	1551	1551	1551	5
610	20241021	092000	33729543	1552	1552	1552	1552	37
611	20241021	091900	33672119	1552	1552	1552	1552	27
612	20241021	091800	33630215	1551	1551	1551	1551	79
613	20241021	091700	33507686	1551	1551	1551	1551	0
614	20241021	091600	33507686	1551	1549	1551	1549	276
615	20241021	091500	33080160	1545	1545	1545	1545	53
616	20241021	091400	32998275	1542	1542	1542	1542	0
617	20241021	091300	32998275	1542	1543	1543	1542	313
618	20241021	091200	32515599	1541	1541	1541	1541	0
619	20241021	091100	32515599	1541	1541	1541	1541	0
620	20241021	091000	32515599	1541	1540	1541	1540	340
621	20241021	090900	31991979	1540	1544	1544	1540	4109
622	20241021	090800	25656077	1550	1550	1550	1550	0
623	20241021	090700	25656077	1550	1546	1550	1545	345
624	20241021	090600	25121867	1550	1550	1550	1550	45
625	20241021	090500	25052117	1550	1550	1550	1550	1200
626	20241021	090400	23192117	1539	1539	1539	1539	0
627	20241021	090300	23192117	1539	1539	1539	1539	1624
628	20241021	090200	20692781	1539	1547	1547	1538	1470
629	20241021	090100	18427458	1546	1540	1546	1538	3786
630	20241021	090000	12593613	1540	1550	1551	1540	8152