KissMeData/027710/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191200	294625697	1323	1323	1323	1323	9142
3	20241021	191100	294625697	1323	1323	1323	1323	0
4	20241021	191000	294625697	1323	1323	1323	1323	0
5	20241021	190900	294625697	1323	1323	1323	1323	0
6	20241021	190800	294625697	1323	1323	1323	1323	0
7	20241021	190700	294625697	1323	1323	1323	1323	0
8	20241021	190600	294625697	1323	1323	1323	1323	0
9	20241021	190500	294625697	1323	1323	1323	1323	0
10	20241021	190400	294625697	1323	1323	1323	1323	0
11	20241021	190300	294625697	1323	1323	1323	1323	0
12	20241021	190200	294625697	1323	1323	1323	1323	0
13	20241021	190100	294625697	1323	1323	1323	1323	0
14	20241021	190000	294625697	1323	1323	1323	1323	0
15	20241021	185900	294625697	1323	1323	1323	1323	0
16	20241021	185800	294625697	1323	1323	1323	1323	0
17	20241021	185700	294625697	1323	1323	1323	1323	0
18	20241021	185600	294625697	1323	1323	1323	1323	0
19	20241021	185500	294625697	1323	1323	1323	1323	0
20	20241021	185400	294625697	1323	1323	1323	1323	0
21	20241021	185300	294625697	1323	1323	1323	1323	0
22	20241021	185200	294625697	1323	1323	1323	1323	0
23	20241021	185100	294625697	1323	1323	1323	1323	0
24	20241021	185000	294625697	1323	1323	1323	1323	0
25	20241021	184900	294625697	1323	1323	1323	1323	0
26	20241021	184800	294625697	1323	1323	1323	1323	0
27	20241021	184700	294625697	1323	1323	1323	1323	0
28	20241021	184600	294625697	1323	1323	1323	1323	0
29	20241021	184500	294625697	1323	1323	1323	1323	0
30	20241021	184400	294625697	1323	1323	1323	1323	0
31	20241021	184300	294625697	1323	1323	1323	1323	0
32	20241021	184200	294625697	1323	1323	1323	1323	9142
33	20241021	184100	294625697	1323	1323	1323	1323	0
34	20241021	184000	294625697	1323	1323	1323	1323	0
35	20241021	183900	294625697	1323	1323	1323	1323	0
36	20241021	183800	294625697	1323	1323	1323	1323	0
37	20241021	183700	294625697	1323	1323	1323	1323	0
38	20241021	183600	294625697	1323	1323	1323	1323	0
39	20241021	183500	294625697	1323	1323	1323	1323	0
40	20241021	183400	294625697	1323	1323	1323	1323	0
41	20241021	183300	294625697	1323	1323	1323	1323	0
42	20241021	183200	294625697	1323	1323	1323	1323	0
43	20241021	183100	294625697	1323	1323	1323	1323	0
44	20241021	183000	294625697	1323	1323	1323	1323	0
45	20241021	182900	294625697	1323	1323	1323	1323	0
46	20241021	182800	294625697	1323	1323	1323	1323	0
47	20241021	182700	294625697	1323	1323	1323	1323	0
48	20241021	182600	294625697	1323	1323	1323	1323	0
49	20241021	182500	294625697	1323	1323	1323	1323	0
50	20241021	182400	294625697	1323	1323	1323	1323	0
51	20241021	182300	294625697	1323	1323	1323	1323	0
52	20241021	182200	294625697	1323	1323	1323	1323	0
53	20241021	182100	294625697	1323	1323	1323	1323	0
54	20241021	182000	294625697	1323	1323	1323	1323	0
55	20241021	181900	294625697	1323	1323	1323	1323	0
56	20241021	181800	294625697	1323	1323	1323	1323	0
57	20241021	181700	294625697	1323	1323	1323	1323	0
58	20241021	181600	294625697	1323	1323	1323	1323	0
59	20241021	181500	294625697	1323	1323	1323	1323	0
60	20241021	181400	294625697	1323	1323	1323	1323	0
61	20241021	181300	294625697	1323	1323	1323	1323	0
62	20241021	181200	294625697	1323	1323	1323	1323	9142
63	20241021	181100	294625697	1323	1323	1323	1323	0
64	20241021	181000	294625697	1323	1323	1323	1323	0
65	20241021	180900	294625697	1323	1323	1323	1323	0
66	20241021	180800	294625697	1323	1323	1323	1323	0
67	20241021	180700	294625697	1323	1323	1323	1323	0
68	20241021	180600	294625697	1323	1323	1323	1323	0
69	20241021	180500	294625697	1323	1323	1323	1323	0
70	20241021	180400	294625697	1323	1323	1323	1323	0
71	20241021	180300	294625697	1323	1323	1323	1323	0
72	20241021	180200	294625697	1323	1323	1323	1323	0
73	20241021	180100	294625697	1323	1323	1323	1323	0
74	20241021	180000	294625697	1323	1323	1323	1323	0
75	20241021	175900	294625697	1323	1323	1323	1323	0
76	20241021	175800	294625697	1323	1323	1323	1323	0
77	20241021	175700	294625697	1323	1323	1323	1323	0
78	20241021	175600	294625697	1323	1323	1323	1323	0
79	20241021	175500	294625697	1323	1323	1323	1323	0
80	20241021	175400	294625697	1323	1323	1323	1323	0
81	20241021	175300	294625697	1323	1323	1323	1323	0
82	20241021	175200	294625697	1323	1323	1323	1323	0
83	20241021	175100	294625697	1323	1323	1323	1323	0
84	20241021	175000	294625697	1323	1323	1323	1323	0
85	20241021	174900	294625697	1323	1323	1323	1323	0
86	20241021	174800	294625697	1323	1323	1323	1323	0
87	20241021	174700	294625697	1323	1323	1323	1323	0
88	20241021	174600	294625697	1323	1323	1323	1323	0
89	20241021	174500	294625697	1323	1323	1323	1323	0
90	20241021	174400	294625697	1323	1323	1323	1323	0
91	20241021	174300	294625697	1323	1323	1323	1323	0
92	20241021	174200	294625697	1323	1323	1323	1323	9142
93	20241021	174100	294625697	1323	1323	1323	1323	0
94	20241021	174000	294625697	1323	1323	1323	1323	0
95	20241021	173900	294625697	1323	1323	1323	1323	0
96	20241021	173800	294625697	1323	1323	1323	1323	0
97	20241021	173700	294625697	1323	1323	1323	1323	0
98	20241021	173600	294625697	1323	1323	1323	1323	0
99	20241021	173500	294625697	1323	1323	1323	1323	0
100	20241021	173400	294625697	1323	1323	1323	1323	0
101	20241021	173300	294625697	1323	1323	1323	1323	0
102	20241021	173200	294625697	1323	1323	1323	1323	0
103	20241021	173100	294625697	1323	1323	1323	1323	0
104	20241021	173000	294625697	1323	1323	1323	1323	0
105	20241021	172900	294625697	1323	1323	1323	1323	0
106	20241021	172800	294625697	1323	1323	1323	1323	0
107	20241021	172700	294625697	1323	1323	1323	1323	0
108	20241021	172600	294625697	1323	1323	1323	1323	0
109	20241021	172500	294625697	1323	1323	1323	1323	0
110	20241021	172400	294625697	1323	1323	1323	1323	0
111	20241021	172300	294625697	1323	1323	1323	1323	0
112	20241021	172200	294625697	1323	1323	1323	1323	0
113	20241021	172100	294625697	1323	1323	1323	1323	0
114	20241021	172000	294625697	1323	1323	1323	1323	0
115	20241021	171900	294625697	1323	1323	1323	1323	0
116	20241021	171800	294625697	1323	1323	1323	1323	0
117	20241021	171700	294625697	1323	1323	1323	1323	0
118	20241021	171600	294625697	1323	1323	1323	1323	0
119	20241021	171500	294625697	1323	1323	1323	1323	0
120	20241021	171400	294625697	1323	1323	1323	1323	0
121	20241021	171300	294625697	1323	1323	1323	1323	0
122	20241021	171200	294625697	1323	1323	1323	1323	9142
123	20241021	171100	294625697	1323	1323	1323	1323	0
124	20241021	171000	294625697	1323	1323	1323	1323	0
125	20241021	170900	294625697	1323	1323	1323	1323	0
126	20241021	170800	294625697	1323	1323	1323	1323	0
127	20241021	170700	294625697	1323	1323	1323	1323	0
128	20241021	170600	294625697	1323	1323	1323	1323	0
129	20241021	170500	294625697	1323	1323	1323	1323	0
130	20241021	170400	294625697	1323	1323	1323	1323	0
131	20241021	170300	294625697	1323	1323	1323	1323	0
132	20241021	170200	294625697	1323	1323	1323	1323	0
133	20241021	170100	294625697	1323	1323	1323	1323	0
134	20241021	170000	294625697	1323	1323	1323	1323	0
135	20241021	165900	294625697	1323	1323	1323	1323	0
136	20241021	165800	294625697	1323	1323	1323	1323	0
137	20241021	165700	294625697	1323	1323	1323	1323	0
138	20241021	165600	294625697	1323	1323	1323	1323	0
139	20241021	165500	294625697	1323	1323	1323	1323	0
140	20241021	165400	294625697	1323	1323	1323	1323	0
141	20241021	165300	294625697	1323	1323	1323	1323	0
142	20241021	165200	294625697	1323	1323	1323	1323	0
143	20241021	165100	294625697	1323	1323	1323	1323	0
144	20241021	165000	294625697	1323	1323	1323	1323	0
145	20241021	164900	294625697	1323	1323	1323	1323	0
146	20241021	164800	294625697	1323	1323	1323	1323	0
147	20241021	164700	294625697	1323	1323	1323	1323	0
148	20241021	164600	294625697	1323	1323	1323	1323	0
149	20241021	164500	294625697	1323	1323	1323	1323	0
150	20241021	164400	294625697	1323	1323	1323	1323	0
151	20241021	164300	294625697	1323	1323	1323	1323	0
152	20241021	164200	294625697	1323	1323	1323	1323	9142
153	20241021	164100	294625697	1323	1323	1323	1323	0
154	20241021	164000	294625697	1323	1323	1323	1323	0
155	20241021	163900	294625697	1323	1323	1323	1323	0
156	20241021	163800	294625697	1323	1323	1323	1323	0
157	20241021	163700	294625697	1323	1323	1323	1323	0
158	20241021	163600	294625697	1323	1323	1323	1323	0
159	20241021	163500	294625697	1323	1323	1323	1323	0
160	20241021	163400	294625697	1323	1323	1323	1323	0
161	20241021	163300	294625697	1323	1323	1323	1323	0
162	20241021	163200	294625697	1323	1323	1323	1323	0
163	20241021	163100	294625697	1323	1323	1323	1323	0
164	20241021	163000	294625697	1323	1323	1323	1323	0
165	20241021	162900	294625697	1323	1323	1323	1323	0
166	20241021	162800	294625697	1323	1323	1323	1323	0
167	20241021	162700	294625697	1323	1323	1323	1323	0
168	20241021	162600	294625697	1323	1323	1323	1323	0
169	20241021	162500	294625697	1323	1323	1323	1323	0
170	20241021	162400	294625697	1323	1323	1323	1323	0
171	20241021	162300	294625697	1323	1323	1323	1323	0
172	20241021	162200	294625697	1323	1323	1323	1323	0
173	20241021	162100	294625697	1323	1323	1323	1323	0
174	20241021	162000	294625697	1323	1323	1323	1323	0
175	20241021	161900	294625697	1323	1323	1323	1323	0
176	20241021	161800	294625697	1323	1323	1323	1323	0
177	20241021	161700	294625697	1323	1323	1323	1323	0
178	20241021	161600	294625697	1323	1323	1323	1323	0
179	20241021	161500	294625697	1323	1323	1323	1323	0
180	20241021	161400	294625697	1323	1323	1323	1323	0
181	20241021	161300	294625697	1323	1323	1323	1323	0
182	20241021	161200	294625697	1323	1323	1323	1323	9142
183	20241021	161100	294625697	1323	1323	1323	1323	0
184	20241021	161000	294625697	1323	1323	1323	1323	0
185	20241021	160900	294625697	1323	1323	1323	1323	0
186	20241021	160800	294625697	1323	1323	1323	1323	0
187	20241021	160700	294625697	1323	1323	1323	1323	0
188	20241021	160600	294625697	1323	1323	1323	1323	0
189	20241021	160500	294625697	1323	1323	1323	1323	0
190	20241021	160400	294625697	1323	1323	1323	1323	0
191	20241021	160300	294625697	1323	1323	1323	1323	0
192	20241021	160200	294625697	1323	1323	1323	1323	0
193	20241021	160100	294625697	1323	1323	1323	1323	0
194	20241021	160000	294625697	1323	1323	1323	1323	0
195	20241021	155900	294625697	1323	1323	1323	1323	0
196	20241021	155800	294625697	1323	1323	1323	1323	0
197	20241021	155700	294625697	1323	1323	1323	1323	0
198	20241021	155600	294625697	1323	1323	1323	1323	0
199	20241021	155500	294625697	1323	1323	1323	1323	0
200	20241021	155400	294625697	1323	1323	1323	1323	0
201	20241021	155300	294625697	1323	1323	1323	1323	0
202	20241021	155200	294625697	1323	1323	1323	1323	0
203	20241021	155100	294625697	1323	1323	1323	1323	0
204	20241021	155000	294625697	1323	1323	1323	1323	0
205	20241021	154900	294625697	1323	1323	1323	1323	0
206	20241021	154800	294625697	1323	1323	1323	1323	0
207	20241021	154700	294625697	1323	1323	1323	1323	0
208	20241021	154600	294625697	1323	1323	1323	1323	0
209	20241021	154500	294625697	1323	1323	1323	1323	0
210	20241021	154400	294625697	1323	1323	1323	1323	0
211	20241021	154300	294625697	1323	1323	1323	1323	0
212	20241021	154200	294625697	1323	1323	1323	1323	9142
213	20241021	154100	294625697	1323	1323	1323	1323	0
214	20241021	154000	294625697	1323	1323	1323	1323	0
215	20241021	153900	294625697	1323	1323	1323	1323	0
216	20241021	153800	294625697	1323	1323	1323	1323	0
217	20241021	153700	294625697	1323	1323	1323	1323	0
218	20241021	153600	294625697	1323	1323	1323	1323	0
219	20241021	153500	294625697	1323	1323	1323	1323	0
220	20241021	153400	294625697	1323	1323	1323	1323	0
221	20241021	153300	294625697	1323	1323	1323	1323	0
222	20241021	153200	294625697	1323	1323	1323	1323	0
223	20241021	153100	294625697	1323	1323	1323	1323	0
224	20241021	153000	294625697	1323	1323	1323	1323	9142
225	20241021	152900	282530831	1325	1325	1325	1325	0
226	20241021	152800	282530831	1325	1325	1325	1325	0
227	20241021	152700	282530831	1325	1325	1325	1325	0
228	20241021	152600	282530831	1325	1325	1325	1325	0
229	20241021	152500	282530831	1325	1325	1325	1325	0
230	20241021	152400	282530831	1325	1325	1325	1325	0
231	20241021	152300	282530831	1325	1325	1325	1325	0
232	20241021	152200	282530831	1325	1325	1325	1325	0
233	20241021	152100	282530831	1325	1325	1325	1325	0
234	20241021	152000	282530831	1325	1325	1325	1325	0
235	20241021	151900	282530831	1325	1324	1325	1323	7678
236	20241021	151800	272359460	1324	1324	1324	1324	7
237	20241021	151700	272350192	1324	1324	1324	1324	1596
238	20241021	151600	270237088	1325	1325	1325	1324	4140
239	20241021	151500	264755715	1325	1324	1325	1324	972
240	20241021	151400	263467820	1324	1324	1324	1324	1289
241	20241021	151300	261761184	1325	1325	1325	1325	60
242	20241021	151200	261681684	1325	1325	1325	1325	90
243	20241021	151100	261562434	1325	1325	1325	1325	3500
244	20241021	151000	256924934	1326	1326	1326	1326	224
245	20241021	150900	256627910	1326	1326	1326	1326	0
246	20241021	150800	256627910	1326	1325	1326	1324	202
247	20241021	150700	256360457	1326	1326	1326	1326	0
248	20241021	150600	256360457	1326	1326	1326	1326	1
249	20241021	150500	256359131	1324	1324	1324	1324	614
250	20241021	150400	255546195	1325	1325	1325	1325	420
251	20241021	150300	254989695	1325	1325	1325	1325	17
252	20241021	150200	254967170	1326	1325	1326	1325	33
253	20241021	150100	254923444	1326	1326	1326	1326	0
254	20241021	150000	254923444	1326	1326	1326	1326	1
255	20241021	145900	254922118	1325	1325	1325	1325	10
256	20241021	145800	254908868	1326	1326	1326	1326	1
257	20241021	145700	254907542	1325	1325	1325	1325	15
258	20241021	145600	254887667	1326	1326	1326	1326	1207
259	20241021	145500	253287185	1327	1326	1327	1326	5668
260	20241021	145400	245771415	1326	1326	1326	1326	7
261	20241021	145300	245762133	1326	1326	1326	1326	1
262	20241021	145200	245760807	1326	1326	1326	1326	0
263	20241021	145100	245760807	1326	1326	1326	1326	22
264	20241021	145000	245731635	1326	1326	1326	1326	15
265	20241021	144900	245711745	1324	1325	1325	1324	1300
266	20241021	144800	243990300	1326	1326	1326	1326	4
267	20241021	144700	243984996	1326	1326	1326	1326	0
268	20241021	144600	243984996	1326	1326	1326	1326	0
269	20241021	144500	243984996	1326	1326	1326	1326	32
270	20241021	144400	243942564	1326	1326	1326	1326	0
271	20241021	144300	243942564	1326	1326	1326	1326	5
272	20241021	144200	243935934	1326	1326	1326	1326	0
273	20241021	144100	243935934	1326	1326	1326	1326	24
274	20241021	144000	243904110	1326	1326	1326	1326	4
275	20241021	143900	243898806	1324	1324	1324	1324	0
276	20241021	143800	243898806	1324	1325	1325	1324	2740
277	20241021	143700	240270306	1326	1326	1326	1325	754
278	20241021	143600	239271102	1326	1326	1326	1326	30
279	20241021	143500	239231322	1325	1326	1326	1325	226
280	20241021	143400	238931868	1325	1326	1326	1325	1267
281	20241021	143300	237252993	1325	1325	1325	1325	0
282	20241021	143200	237252993	1325	1325	1325	1325	0
283	20241021	143100	237252993	1325	1326	1326	1325	100
284	20241021	143000	237120396	1327	1327	1327	1327	0
285	20241021	142900	237120396	1327	1327	1327	1327	0
286	20241021	142800	237120396	1327	1327	1327	1327	1
287	20241021	142700	237119069	1327	1327	1327	1327	100
288	20241021	142600	236986369	1327	1327	1327	1327	1
289	20241021	142500	236985042	1326	1326	1326	1326	130
290	20241021	142400	236812662	1326	1326	1326	1326	0
291	20241021	142300	236812662	1326	1326	1326	1326	10
292	20241021	142200	236799402	1326	1326	1326	1326	161
293	20241021	142100	236585916	1327	1327	1327	1327	0
294	20241021	142000	236585916	1327	1327	1327	1327	0
295	20241021	141900	236585916	1327	1327	1327	1327	1
296	20241021	141800	236584589	1327	1326	1327	1326	500
297	20241021	141700	235921137	1326	1326	1326	1326	8
298	20241021	141600	235910529	1327	1327	1327	1327	0
299	20241021	141500	235910529	1327	1327	1327	1327	1
300	20241021	141400	235909202	1326	1326	1326	1326	42
301	20241021	141300	235853510	1326	1326	1326	1326	38
302	20241021	141200	235803122	1327	1327	1327	1327	0
303	20241021	141100	235803122	1327	1327	1327	1327	1
304	20241021	141000	235801795	1327	1327	1327	1327	0
305	20241021	140900	235801795	1327	1327	1327	1327	0
306	20241021	140800	235801795	1327	1327	1327	1327	0
307	20241021	140700	235801795	1327	1327	1327	1327	3
308	20241021	140600	235797814	1327	1327	1327	1327	1
309	20241021	140500	235796487	1327	1327	1327	1327	0
310	20241021	140400	235796487	1327	1327	1327	1327	1
311	20241021	140300	235795160	1328	1328	1328	1328	0
312	20241021	140200	235795160	1328	1328	1328	1328	0
313	20241021	140100	235795160	1328	1328	1328	1328	0
314	20241021	140000	235795160	1328	1328	1328	1328	0
315	20241021	135900	235795160	1328	1326	1328	1326	213
316	20241021	135800	235512670	1326	1326	1326	1326	0
317	20241021	135700	235512670	1326	1326	1326	1326	0
318	20241021	135600	235512670	1326	1326	1326	1326	4
319	20241021	135500	235507366	1325	1325	1326	1325	2065
320	20241021	135400	232771236	1326	1326	1326	1326	30
321	20241021	135300	232731456	1326	1326	1326	1326	0
322	20241021	135200	232731456	1326	1326	1326	1326	0
323	20241021	135100	232731456	1326	1327	1327	1326	6000
324	20241021	135000	224774881	1327	1327	1327	1327	25
325	20241021	134900	224741706	1328	1328	1328	1328	3
326	20241021	134800	224737722	1328	1328	1328	1328	6
327	20241021	134700	224729754	1326	1326	1326	1326	0
328	20241021	134600	224729754	1326	1327	1327	1326	769
329	20241021	134500	223709554	1328	1328	1328	1328	25
330	20241021	134400	223676354	1328	1328	1328	1328	0
331	20241021	134300	223676354	1328	1327	1328	1327	279
332	20241021	134200	223306113	1327	1327	1327	1327	229
333	20241021	134100	223002230	1328	1328	1328	1328	0
334	20241021	134000	223002230	1328	1328	1328	1328	0
335	20241021	133900	223002230	1328	1328	1328	1328	1
336	20241021	133800	223000902	1327	1327	1327	1327	414
337	20241021	133700	222451524	1327	1327	1327	1327	1570
338	20241021	133600	220368134	1325	1325	1325	1325	0
339	20241021	133500	220368134	1325	1325	1325	1325	888
340	20241021	133400	219191534	1326	1329	1329	1326	1001
341	20241021	133300	217864205	1329	1329	1329	1329	7
342	20241021	133200	217854902	1329	1326	1329	1326	2001
343	20241021	133100	215201561	1326	1326	1326	1326	2
344	20241021	133000	215198909	1326	1325	1326	1325	3670
345	20241021	132900	210336157	1326	1326	1326	1326	1111
346	20241021	132800	208862971	1327	1327	1327	1327	10
347	20241021	132700	208849701	1328	1328	1328	1328	10
348	20241021	132600	208836421	1330	1330	1330	1330	0
349	20241021	132500	208836421	1330	1330	1330	1330	0
350	20241021	132400	208836421	1330	1330	1330	1329	1024
351	20241021	132300	207475504	1330	1330	1330	1330	10
352	20241021	132200	207462204	1330	1330	1330	1330	3
353	20241021	132100	207458214	1330	1329	1330	1329	1001
354	20241021	132000	206126885	1330	1327	1331	1327	4608
355	20241021	131900	200001849	1328	1327	1328	1327	100
356	20241021	131800	199869082	1328	1328	1328	1328	1
357	20241021	131700	199867754	1328	1327	1328	1326	180
358	20241021	131600	199628972	1328	1328	1328	1328	301
359	20241021	131500	199229244	1328	1328	1328	1328	200
360	20241021	131400	198963644	1329	1329	1329	1329	0
361	20241021	131300	198963644	1329	1329	1329	1329	0
362	20241021	131200	198963644	1329	1329	1329	1329	10
363	20241021	131100	198950354	1330	1330	1330	1330	0
364	20241021	131000	198950354	1330	1330	1330	1330	0
365	20241021	130900	198950354	1330	1330	1330	1330	0
366	20241021	130800	198950354	1330	1330	1330	1330	0
367	20241021	130700	198950354	1330	1330	1330	1330	0
368	20241021	130600	198950354	1330	1330	1330	1330	1
369	20241021	130500	198949024	1327	1327	1327	1327	1025
370	20241021	130400	197588849	1327	1328	1328	1327	530
371	20241021	130300	196885522	1331	1331	1331	1331	1
372	20241021	130200	196884191	1330	1330	1330	1330	0
373	20241021	130100	196884191	1330	1330	1330	1330	1
374	20241021	130000	196882861	1327	1327	1327	1327	0
375	20241021	125900	196882861	1327	1327	1327	1327	0
376	20241021	125800	196882861	1327	1327	1327	1327	0
377	20241021	125700	196882861	1327	1327	1327	1327	0
378	20241021	125600	196882861	1327	1327	1327	1327	0
379	20241021	125500	196882861	1327	1327	1327	1327	1169
380	20241021	125400	195331598	1328	1331	1331	1328	43
381	20241021	125300	195274467	1331	1331	1331	1331	14
382	20241021	125200	195255833	1331	1331	1331	1331	2
383	20241021	125100	195253171	1330	1330	1330	1330	5000
384	20241021	125000	188603171	1330	1330	1330	1330	0
385	20241021	124900	188603171	1330	1330	1330	1330	0
386	20241021	124800	188603171	1330	1330	1330	1330	381
387	20241021	124700	188096441	1328	1328	1328	1328	1
388	20241021	124600	188095113	1330	1330	1330	1330	0
389	20241021	124500	188095113	1330	1330	1330	1330	0
390	20241021	124400	188095113	1330	1330	1330	1330	0
391	20241021	124300	188095113	1330	1330	1330	1330	0
392	20241021	124200	188095113	1330	1330	1330	1330	14
393	20241021	124100	188076493	1330	1330	1330	1330	0
394	20241021	124000	188076493	1330	1330	1330	1330	0
395	20241021	123900	188076493	1330	1330	1330	1330	0
396	20241021	123800	188076493	1330	1330	1330	1330	2
397	20241021	123700	188073833	1329	1329	1329	1329	2
398	20241021	123600	188071175	1330	1330	1330	1330	0
399	20241021	123500	188071175	1330	1330	1330	1330	4
400	20241021	123400	188065855	1330	1330	1330	1330	0
401	20241021	123300	188065855	1330	1330	1330	1330	0
402	20241021	123200	188065855	1330	1330	1330	1330	0
403	20241021	123100	188065855	1330	1326	1330	1325	1281
404	20241021	123000	186367179	1326	1326	1326	1326	5
405	20241021	122900	186360549	1327	1327	1327	1327	57
406	20241021	122800	186284910	1327	1327	1327	1327	66
407	20241021	122700	186197328	1327	1327	1327	1327	0
408	20241021	122600	186197328	1327	1327	1327	1327	0
409	20241021	122500	186197328	1327	1327	1327	1327	100
410	20241021	122400	186064628	1327	1327	1327	1327	50
411	20241021	122300	185998278	1327	1327	1327	1327	0
412	20241021	122200	185998278	1327	1326	1327	1326	4
413	20241021	122100	185992972	1327	1327	1327	1327	0
414	20241021	122000	185992972	1327	1327	1327	1327	6
415	20241021	121900	185985010	1327	1327	1327	1327	2
416	20241021	121800	185982356	1327	1327	1327	1327	3
417	20241021	121700	185978375	1327	1327	1327	1327	24
418	20241021	121600	185946527	1327	1327	1327	1327	0
419	20241021	121500	185946527	1327	1327	1327	1327	100
420	20241021	121400	185813827	1327	1326	1327	1326	33
421	20241021	121300	185770067	1327	1327	1327	1327	0
422	20241021	121200	185770067	1327	1327	1327	1327	0
423	20241021	121100	185770067	1327	1328	1328	1327	2037
424	20241021	121000	183065968	1329	1329	1330	1329	1106
425	20241021	120900	181596092	1330	1330	1330	1330	1
426	20241021	120800	181594762	1329	1328	1329	1328	45
427	20241021	120700	181534982	1329	1329	1329	1329	0
428	20241021	120600	181534982	1329	1329	1329	1329	200
429	20241021	120500	181269182	1328	1328	1328	1328	25
430	20241021	120400	181235982	1329	1330	1330	1329	149
431	20241021	120300	181037813	1330	1330	1330	1330	1
432	20241021	120200	181036483	1329	1329	1329	1329	29
433	20241021	120100	180997942	1329	1329	1329	1329	0
434	20241021	120000	180997942	1329	1330	1330	1329	2
435	20241021	115900	180995283	1326	1328	1328	1326	200
436	20241021	115800	180730046	1329	1329	1329	1329	2
437	20241021	115700	180727388	1331	1331	1331	1331	1
438	20241021	115600	180726057	1331	1327	1331	1327	4576
439	20241021	115500	174639416	1327	1326	1327	1326	93
440	20241021	115400	174516097	1327	1327	1327	1327	20
441	20241021	115300	174489557	1327	1327	1327	1327	94
442	20241021	115200	174364819	1328	1328	1328	1328	1
443	20241021	115100	174363491	1328	1328	1328	1328	12
444	20241021	115000	174347555	1328	1328	1328	1328	1
445	20241021	114900	174346227	1326	1326	1326	1326	251
446	20241021	114800	174013401	1328	1328	1328	1328	80
447	20241021	114700	173907161	1328	1328	1328	1328	509
448	20241021	114600	173231209	1329	1328	1329	1328	25
449	20241021	114500	173197994	1330	1330	1330	1330	0
450	20241021	114400	173197994	1330	1330	1330	1330	1
451	20241021	114300	173196664	1326	1330	1330	1326	204
452	20241021	114200	172926074	1330	1330	1330	1330	0
453	20241021	114100	172926074	1330	1329	1330	1329	2256
454	20241021	114000	169926442	1329	1329	1329	1329	0
455	20241021	113900	169926442	1329	1329	1329	1329	4
456	20241021	113800	169921126	1328	1328	1328	1328	10
457	20241021	113700	169907846	1329	1329	1329	1329	17
458	20241021	113600	169885253	1329	1329	1329	1329	0
459	20241021	113500	169885253	1329	1329	1329	1329	2
460	20241021	113400	169882595	1327	1327	1327	1327	0
461	20241021	113300	169882595	1327	1329	1329	1327	3501
462	20241021	113200	165236766	1329	1329	1329	1329	2
463	20241021	113100	165234108	1327	1327	1327	1327	17
464	20241021	113000	165211549	1329	1328	1329	1328	10
465	20241021	112900	165198264	1327	1327	1327	1327	256
466	20241021	112800	164858552	1327	1326	1327	1326	465
467	20241021	112700	164241862	1326	1326	1326	1326	100
468	20241021	112600	164109262	1326	1325	1326	1325	1020
469	20241021	112500	162756758	1326	1326	1326	1326	300
470	20241021	112400	162358958	1326	1326	1326	1326	4
471	20241021	112300	162353654	1326	1325	1326	1325	1000
472	20241021	112200	161028653	1326	1326	1326	1326	57
473	20241021	112100	160953071	1326	1326	1326	1326	3
474	20241021	112000	160949093	1326	1326	1326	1325	70
475	20241021	111900	160856283	1325	1325	1325	1325	1450
476	20241021	111800	158935033	1326	1326	1326	1326	50
477	20241021	111700	158868733	1326	1326	1326	1326	0
478	20241021	111600	158868733	1326	1326	1326	1326	5
479	20241021	111500	158862103	1326	1326	1326	1326	2
480	20241021	111400	158859451	1326	1326	1326	1326	0
481	20241021	111300	158859451	1326	1326	1326	1326	0
482	20241021	111200	158859451	1326	1326	1326	1326	625
483	20241021	111100	158030701	1326	1326	1326	1326	0
484	20241021	111000	158030701	1326	1326	1326	1326	1
485	20241021	110900	158029375	1326	1326	1326	1326	462
486	20241021	110800	157416763	1326	1326	1326	1326	0
487	20241021	110700	157416763	1326	1325	1326	1325	297
488	20241021	110600	157023237	1326	1326	1326	1326	311
489	20241021	110500	156610851	1326	1326	1327	1326	1800
490	20241021	110400	154224044	1326	1326	1326	1326	11
491	20241021	110300	154209458	1326	1326	1327	1326	3519
492	20241021	110200	149543262	1326	1326	1326	1326	0
493	20241021	110100	149543262	1326	1326	1326	1326	166
494	20241021	110000	149323146	1326	1325	1326	1325	2375
495	20241021	105900	146176268	1325	1325	1325	1325	0
496	20241021	105800	146176268	1325	1325	1325	1325	3
497	20241021	105700	146172293	1325	1325	1325	1325	1
498	20241021	105600	146170968	1325	1325	1325	1325	100
499	20241021	105500	146038468	1325	1325	1325	1325	1
500	20241021	105400	146037143	1325	1325	1325	1325	7
501	20241021	105300	146027868	1325	1324	1325	1324	3
502	20241021	105200	146023894	1324	1324	1324	1324	2
503	20241021	105100	146021246	1323	1323	1323	1323	0
504	20241021	105000	146021246	1323	1323	1323	1323	0
505	20241021	104900	146021246	1323	1325	1325	1323	110
506	20241021	104800	145875696	1325	1325	1325	1325	2
507	20241021	104700	145873046	1323	1323	1323	1323	800
508	20241021	104600	144814646	1321	1321	1321	1321	0
509	20241021	104500	144814646	1321	1321	1321	1321	772
510	20241021	104400	143794834	1321	1322	1322	1320	7203
511	20241021	104300	134279926	1326	1326	1326	1326	8
512	20241021	104200	134269318	1326	1326	1326	1326	10
513	20241021	104100	134256058	1326	1326	1326	1326	0
514	20241021	104000	134256058	1326	1326	1326	1326	0
515	20241021	103900	134256058	1326	1326	1326	1326	25
516	20241021	103800	134222908	1326	1322	1326	1321	293
517	20241021	103700	133835685	1326	1326	1326	1326	2
518	20241021	103600	133833033	1321	1325	1326	1321	1077
519	20241021	103500	132409153	1325	1325	1325	1325	1
520	20241021	103400	132407828	1326	1326	1326	1326	15
521	20241021	103300	132387938	1322	1327	1327	1322	341
522	20241021	103200	131937131	1326	1326	1327	1321	7341
523	20241021	103100	122232993	1327	1326	1327	1326	116
524	20241021	103000	122079136	1327	1325	1327	1325	153
525	20241021	102900	121876407	1325	1325	1325	1325	719
526	20241021	102800	120923732	1325	1324	1325	1324	1017
527	20241021	102700	119576307	1325	1325	1325	1325	0
528	20241021	102600	119576307	1325	1325	1325	1325	13
529	20241021	102500	119559082	1325	1325	1325	1325	0
530	20241021	102400	119559082	1325	1325	1325	1325	800
531	20241021	102300	118499082	1326	1326	1326	1326	1
532	20241021	102200	118497756	1321	1321	1321	1321	0
533	20241021	102100	118497756	1321	1323	1330	1321	6160
534	20241021	102000	110327837	1321	1321	1321	1321	1
535	20241021	101900	110326516	1321	1323	1323	1321	18
536	20241021	101800	110302736	1321	1321	1321	1321	0
537	20241021	101700	110302736	1321	1321	1321	1321	256
538	20241021	101600	109964560	1321	1322	1322	1321	1348
539	20241021	101500	108183849	1323	1322	1323	1322	439
540	20241021	101400	107603133	1322	1322	1322	1322	919
541	20241021	101300	106388215	1322	1322	1322	1322	1
542	20241021	101200	106386893	1321	1322	1322	1321	1277
543	20241021	101100	104699279	1324	1324	1324	1324	0
544	20241021	101000	104699279	1324	1324	1324	1324	5
545	20241021	100900	104692659	1322	1323	1323	1322	1615
546	20241021	100800	102557626	1323	1324	1324	1323	175
547	20241021	100700	102325938	1324	1324	1324	1324	1
548	20241021	100600	102324614	1324	1324	1324	1324	3
549	20241021	100500	102320642	1323	1323	1323	1323	0
550	20241021	100400	102320642	1323	1323	1323	1323	260
551	20241021	100300	101976662	1323	1324	1324	1323	792
552	20241021	100200	100928842	1324	1324	1324	1324	1
553	20241021	100100	100927518	1324	1324	1324	1324	0
554	20241021	100000	100927518	1324	1324	1324	1324	4
555	20241021	095900	100922222	1322	1324	1324	1322	2090
556	20241021	095800	98158110	1323	1323	1323	1323	100
557	20241021	095700	98025810	1323	1323	1323	1323	250
558	20241021	095600	97695060	1323	1323	1323	1323	0
559	20241021	095500	97695060	1323	1323	1323	1323	1
560	20241021	095400	97693737	1323	1323	1323	1323	0
561	20241021	095300	97693737	1323	1324	1324	1323	999
562	20241021	095200	96372055	1324	1324	1324	1324	355
563	20241021	095100	95902035	1324	1324	1324	1324	15
564	20241021	095000	95882175	1325	1325	1325	1325	1
565	20241021	094900	95880850	1325	1324	1325	1324	54
566	20241021	094800	95809352	1326	1324	1326	1324	1018
567	20241021	094700	94461464	1323	1325	1326	1323	1725
568	20241021	094600	92177091	1325	1325	1325	1325	645
569	20241021	094500	91322466	1325	1323	1325	1322	3032
570	20241021	094400	87311050	1322	1323	1323	1322	489
571	20241021	094300	86664139	1323	1322	1323	1322	495
572	20241021	094200	86009748	1322	1322	1322	1322	75
573	20241021	094100	85910598	1322	1322	1322	1322	16
574	20241021	094000	85889446	1322	1322	1322	1322	205
575	20241021	093900	85618436	1322	1322	1322	1322	0
576	20241021	093800	85618436	1322	1322	1322	1322	514
577	20241021	093700	84938928	1322	1321	1322	1321	343
578	20241021	093600	84485484	1321	1321	1321	1321	11
579	20241021	093500	84470953	1322	1323	1323	1322	144
580	20241021	093400	84280454	1323	1323	1323	1323	1
581	20241021	093300	84279131	1320	1321	1321	1320	439
582	20241021	093200	83699641	1323	1323	1323	1323	502
583	20241021	093100	83035495	1323	1322	1323	1322	763
584	20241021	093000	82026146	1321	1321	1321	1321	222
585	20241021	092900	81732884	1320	1321	1321	1320	4100
586	20241021	092800	76320860	1323	1323	1323	1323	21
587	20241021	092700	76293077	1323	1325	1325	1323	726
588	20241021	092600	75331745	1325	1322	1325	1322	11366
589	20241021	092500	60284225	1322	1320	1322	1320	1491
590	20241021	092400	58313981	1320	1320	1320	1320	1034
591	20241021	092300	56949101	1322	1321	1323	1320	2233
592	20241021	092200	53999828	1322	1321	1322	1321	738
593	20241021	092100	53024929	1320	1320	1320	1320	0
594	20241021	092000	53024929	1320	1320	1321	1320	669
595	20241021	091900	52141329	1321	1321	1321	1321	1300
596	20241021	091800	50424029	1322	1317	1322	1317	42
597	20241021	091700	50368655	1322	1322	1322	1322	0
598	20241021	091600	50368655	1322	1322	1322	1322	1
599	20241021	091500	50367333	1317	1317	1319	1317	2121
600	20241021	091400	47572012	1317	1317	1318	1317	48
601	20241021	091300	47508783	1319	1319	1319	1319	26
602	20241021	091200	47474489	1315	1315	1315	1315	0
603	20241021	091100	47474489	1315	1319	1319	1315	911
604	20241021	091000	46276480	1319	1314	1322	1314	207
605	20241021	090900	46003301	1314	1320	1323	1314	2996
606	20241021	090800	42062815	1320	1320	1320	1320	15
607	20241021	090700	42043015	1324	1324	1324	1317	318
608	20241021	090600	41624181	1317	1318	1319	1317	5354
609	20241021	090500	34569582	1318	1321	1325	1318	3206
610	20241021	090400	30340321	1325	1325	1325	1319	1202
611	20241021	090300	28753571	1327	1327	1327	1326	201
612	20241021	090200	28486854	1329	1328	1329	1328	1000
613	20241021	090100	27158611	1329	1326	1331	1321	8839
614	20241021	090000	15407561	1326	1321	1326	1320	11664