KissMeData/027830/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191200	230997837	1509	1509	1509	1509	6446
3	20241021	191100	230997837	1509	1509	1509	1509	0
4	20241021	191000	230997837	1509	1509	1509	1509	0
5	20241021	190900	230997837	1509	1509	1509	1509	0
6	20241021	190800	230997837	1509	1509	1509	1509	0
7	20241021	190700	230997837	1509	1509	1509	1509	0
8	20241021	190600	230997837	1509	1509	1509	1509	0
9	20241021	190500	230997837	1509	1509	1509	1509	0
10	20241021	190400	230997837	1509	1509	1509	1509	0
11	20241021	190300	230997837	1509	1509	1509	1509	0
12	20241021	190200	230997837	1509	1509	1509	1509	0
13	20241021	190100	230997837	1509	1509	1509	1509	0
14	20241021	190000	230997837	1509	1509	1509	1509	0
15	20241021	185900	230997837	1509	1509	1509	1509	0
16	20241021	185800	230997837	1509	1509	1509	1509	0
17	20241021	185700	230997837	1509	1509	1509	1509	0
18	20241021	185600	230997837	1509	1509	1509	1509	0
19	20241021	185500	230997837	1509	1509	1509	1509	0
20	20241021	185400	230997837	1509	1509	1509	1509	0
21	20241021	185300	230997837	1509	1509	1509	1509	0
22	20241021	185200	230997837	1509	1509	1509	1509	0
23	20241021	185100	230997837	1509	1509	1509	1509	0
24	20241021	185000	230997837	1509	1509	1509	1509	0
25	20241021	184900	230997837	1509	1509	1509	1509	0
26	20241021	184800	230997837	1509	1509	1509	1509	0
27	20241021	184700	230997837	1509	1509	1509	1509	0
28	20241021	184600	230997837	1509	1509	1509	1509	0
29	20241021	184500	230997837	1509	1509	1509	1509	0
30	20241021	184400	230997837	1509	1509	1509	1509	0
31	20241021	184300	230997837	1509	1509	1509	1509	0
32	20241021	184200	230997837	1509	1509	1509	1509	6446
33	20241021	184100	230997837	1509	1509	1509	1509	0
34	20241021	184000	230997837	1509	1509	1509	1509	0
35	20241021	183900	230997837	1509	1509	1509	1509	0
36	20241021	183800	230997837	1509	1509	1509	1509	0
37	20241021	183700	230997837	1509	1509	1509	1509	0
38	20241021	183600	230997837	1509	1509	1509	1509	0
39	20241021	183500	230997837	1509	1509	1509	1509	0
40	20241021	183400	230997837	1509	1509	1509	1509	0
41	20241021	183300	230997837	1509	1509	1509	1509	0
42	20241021	183200	230997837	1509	1509	1509	1509	0
43	20241021	183100	230997837	1509	1509	1509	1509	0
44	20241021	183000	230997837	1509	1509	1509	1509	0
45	20241021	182900	230997837	1509	1509	1509	1509	0
46	20241021	182800	230997837	1509	1509	1509	1509	0
47	20241021	182700	230997837	1509	1509	1509	1509	0
48	20241021	182600	230997837	1509	1509	1509	1509	0
49	20241021	182500	230997837	1509	1509	1509	1509	0
50	20241021	182400	230997837	1509	1509	1509	1509	0
51	20241021	182300	230997837	1509	1509	1509	1509	0
52	20241021	182200	230997837	1509	1509	1509	1509	0
53	20241021	182100	230997837	1509	1509	1509	1509	0
54	20241021	182000	230997837	1509	1509	1509	1509	0
55	20241021	181900	230997837	1509	1509	1509	1509	0
56	20241021	181800	230997837	1509	1509	1509	1509	0
57	20241021	181700	230997837	1509	1509	1509	1509	0
58	20241021	181600	230997837	1509	1509	1509	1509	0
59	20241021	181500	230997837	1509	1509	1509	1509	0
60	20241021	181400	230997837	1509	1509	1509	1509	0
61	20241021	181300	230997837	1509	1509	1509	1509	0
62	20241021	181200	230997837	1509	1509	1509	1509	6446
63	20241021	181100	230997837	1509	1509	1509	1509	0
64	20241021	181000	230997837	1509	1509	1509	1509	0
65	20241021	180900	230997837	1509	1509	1509	1509	0
66	20241021	180800	230997837	1509	1509	1509	1509	0
67	20241021	180700	230997837	1509	1509	1509	1509	0
68	20241021	180600	230997837	1509	1509	1509	1509	0
69	20241021	180500	230997837	1509	1509	1509	1509	0
70	20241021	180400	230997837	1509	1509	1509	1509	0
71	20241021	180300	230997837	1509	1509	1509	1509	0
72	20241021	180200	230997837	1509	1509	1509	1509	0
73	20241021	180100	230997837	1509	1509	1509	1509	0
74	20241021	180000	230997837	1509	1509	1509	1509	0
75	20241021	175900	230997837	1509	1509	1509	1509	0
76	20241021	175800	230997837	1509	1509	1509	1509	0
77	20241021	175700	230997837	1509	1509	1509	1509	0
78	20241021	175600	230997837	1509	1509	1509	1509	0
79	20241021	175500	230997837	1509	1509	1509	1509	0
80	20241021	175400	230997837	1509	1509	1509	1509	0
81	20241021	175300	230997837	1509	1509	1509	1509	0
82	20241021	175200	230997837	1509	1509	1509	1509	0
83	20241021	175100	230997837	1509	1509	1509	1509	0
84	20241021	175000	230997837	1509	1509	1509	1509	0
85	20241021	174900	230997837	1509	1509	1509	1509	0
86	20241021	174800	230997837	1509	1509	1509	1509	0
87	20241021	174700	230997837	1509	1509	1509	1509	0
88	20241021	174600	230997837	1509	1509	1509	1509	0
89	20241021	174500	230997837	1509	1509	1509	1509	0
90	20241021	174400	230997837	1509	1509	1509	1509	0
91	20241021	174300	230997837	1509	1509	1509	1509	0
92	20241021	174200	230997837	1509	1509	1509	1509	6446
93	20241021	174100	230997837	1509	1509	1509	1509	0
94	20241021	174000	230997837	1509	1509	1509	1509	0
95	20241021	173900	230997837	1509	1509	1509	1509	0
96	20241021	173800	230997837	1509	1509	1509	1509	0
97	20241021	173700	230997837	1509	1509	1509	1509	0
98	20241021	173600	230997837	1509	1509	1509	1509	0
99	20241021	173500	230997837	1509	1509	1509	1509	0
100	20241021	173400	230997837	1509	1509	1509	1509	0
101	20241021	173300	230997837	1509	1509	1509	1509	0
102	20241021	173200	230997837	1509	1509	1509	1509	0
103	20241021	173100	230997837	1509	1509	1509	1509	0
104	20241021	173000	230997837	1509	1509	1509	1509	0
105	20241021	172900	230997837	1509	1509	1509	1509	0
106	20241021	172800	230997837	1509	1509	1509	1509	0
107	20241021	172700	230997837	1509	1509	1509	1509	0
108	20241021	172600	230997837	1509	1509	1509	1509	0
109	20241021	172500	230997837	1509	1509	1509	1509	0
110	20241021	172400	230997837	1509	1509	1509	1509	0
111	20241021	172300	230997837	1509	1509	1509	1509	0
112	20241021	172200	230997837	1509	1509	1509	1509	0
113	20241021	172100	230997837	1509	1509	1509	1509	0
114	20241021	172000	230997837	1509	1509	1509	1509	0
115	20241021	171900	230997837	1509	1509	1509	1509	0
116	20241021	171800	230997837	1509	1509	1509	1509	0
117	20241021	171700	230997837	1509	1509	1509	1509	0
118	20241021	171600	230997837	1509	1509	1509	1509	0
119	20241021	171500	230997837	1509	1509	1509	1509	0
120	20241021	171400	230997837	1509	1509	1509	1509	0
121	20241021	171300	230997837	1509	1509	1509	1509	0
122	20241021	171200	230997837	1509	1509	1509	1509	6446
123	20241021	171100	230997837	1509	1509	1509	1509	0
124	20241021	171000	230997837	1509	1509	1509	1509	0
125	20241021	170900	230997837	1509	1509	1509	1509	0
126	20241021	170800	230997837	1509	1509	1509	1509	0
127	20241021	170700	230997837	1509	1509	1509	1509	0
128	20241021	170600	230997837	1509	1509	1509	1509	0
129	20241021	170500	230997837	1509	1509	1509	1509	0
130	20241021	170400	230997837	1509	1509	1509	1509	0
131	20241021	170300	230997837	1509	1509	1509	1509	0
132	20241021	170200	230997837	1509	1509	1509	1509	0
133	20241021	170100	230997837	1509	1509	1509	1509	0
134	20241021	170000	230997837	1509	1509	1509	1509	0
135	20241021	165900	230997837	1509	1509	1509	1509	0
136	20241021	165800	230997837	1509	1509	1509	1509	0
137	20241021	165700	230997837	1509	1509	1509	1509	0
138	20241021	165600	230997837	1509	1509	1509	1509	0
139	20241021	165500	230997837	1509	1509	1509	1509	0
140	20241021	165400	230997837	1509	1509	1509	1509	0
141	20241021	165300	230997837	1509	1509	1509	1509	0
142	20241021	165200	230997837	1509	1509	1509	1509	0
143	20241021	165100	230997837	1509	1509	1509	1509	0
144	20241021	165000	230997837	1509	1509	1509	1509	0
145	20241021	164900	230997837	1509	1509	1509	1509	0
146	20241021	164800	230997837	1509	1509	1509	1509	0
147	20241021	164700	230997837	1509	1509	1509	1509	0
148	20241021	164600	230997837	1509	1509	1509	1509	0
149	20241021	164500	230997837	1509	1509	1509	1509	0
150	20241021	164400	230997837	1509	1509	1509	1509	0
151	20241021	164300	230997837	1509	1509	1509	1509	0
152	20241021	164200	230997837	1509	1509	1509	1509	6446
153	20241021	164100	230997837	1509	1509	1509	1509	0
154	20241021	164000	230997837	1509	1509	1509	1509	0
155	20241021	163900	230997837	1509	1509	1509	1509	0
156	20241021	163800	230997837	1509	1509	1509	1509	0
157	20241021	163700	230997837	1509	1509	1509	1509	0
158	20241021	163600	230997837	1509	1509	1509	1509	0
159	20241021	163500	230997837	1509	1509	1509	1509	0
160	20241021	163400	230997837	1509	1509	1509	1509	0
161	20241021	163300	230997837	1509	1509	1509	1509	0
162	20241021	163200	230997837	1509	1509	1509	1509	0
163	20241021	163100	230997837	1509	1509	1509	1509	0
164	20241021	163000	230997837	1509	1509	1509	1509	0
165	20241021	162900	230997837	1509	1509	1509	1509	0
166	20241021	162800	230997837	1509	1509	1509	1509	0
167	20241021	162700	230997837	1509	1509	1509	1509	0
168	20241021	162600	230997837	1509	1509	1509	1509	0
169	20241021	162500	230997837	1509	1509	1509	1509	0
170	20241021	162400	230997837	1509	1509	1509	1509	0
171	20241021	162300	230997837	1509	1509	1509	1509	0
172	20241021	162200	230997837	1509	1509	1509	1509	0
173	20241021	162100	230997837	1509	1509	1509	1509	0
174	20241021	162000	230997837	1509	1509	1509	1509	0
175	20241021	161900	230997837	1509	1509	1509	1509	0
176	20241021	161800	230997837	1509	1509	1509	1509	0
177	20241021	161700	230997837	1509	1509	1509	1509	0
178	20241021	161600	230997837	1509	1509	1509	1509	0
179	20241021	161500	230997837	1509	1509	1509	1509	0
180	20241021	161400	230997837	1509	1509	1509	1509	0
181	20241021	161300	230997837	1509	1509	1509	1509	0
182	20241021	161200	230997837	1509	1509	1509	1509	6446
183	20241021	161100	230997837	1509	1509	1509	1509	0
184	20241021	161000	230997837	1509	1509	1509	1509	0
185	20241021	160900	230997837	1509	1509	1509	1509	0
186	20241021	160800	230997837	1509	1509	1509	1509	0
187	20241021	160700	230997837	1509	1509	1509	1509	0
188	20241021	160600	230997837	1509	1509	1509	1509	0
189	20241021	160500	230997837	1509	1509	1509	1509	0
190	20241021	160400	230997837	1509	1509	1509	1509	0
191	20241021	160300	230997837	1509	1509	1509	1509	0
192	20241021	160200	230997837	1509	1509	1509	1509	0
193	20241021	160100	230997837	1509	1509	1509	1509	0
194	20241021	160000	230997837	1509	1509	1509	1509	0
195	20241021	155900	230997837	1509	1509	1509	1509	0
196	20241021	155800	230997837	1509	1509	1509	1509	0
197	20241021	155700	230997837	1509	1509	1509	1509	0
198	20241021	155600	230997837	1509	1509	1509	1509	0
199	20241021	155500	230997837	1509	1509	1509	1509	0
200	20241021	155400	230997837	1509	1509	1509	1509	0
201	20241021	155300	230997837	1509	1509	1509	1509	0
202	20241021	155200	230997837	1509	1509	1509	1509	0
203	20241021	155100	230997837	1509	1509	1509	1509	0
204	20241021	155000	230997837	1509	1509	1509	1509	0
205	20241021	154900	230997837	1509	1509	1509	1509	0
206	20241021	154800	230997837	1509	1509	1509	1509	0
207	20241021	154700	230997837	1509	1509	1509	1509	0
208	20241021	154600	230997837	1509	1509	1509	1509	0
209	20241021	154500	230997837	1509	1509	1509	1509	0
210	20241021	154400	230997837	1509	1509	1509	1509	0
211	20241021	154300	230997837	1509	1509	1509	1509	0
212	20241021	154200	230997837	1509	1509	1509	1509	6446
213	20241021	154100	230997837	1509	1509	1509	1509	0
214	20241021	154000	230997837	1509	1509	1509	1509	0
215	20241021	153900	230997837	1509	1509	1509	1509	0
216	20241021	153800	230997837	1509	1509	1509	1509	0
217	20241021	153700	230997837	1509	1509	1509	1509	0
218	20241021	153600	230997837	1509	1509	1509	1509	0
219	20241021	153500	230997837	1509	1509	1509	1509	0
220	20241021	153400	230997837	1509	1509	1509	1509	0
221	20241021	153300	230997837	1509	1509	1509	1509	0
222	20241021	153200	230997837	1509	1509	1509	1509	0
223	20241021	153100	230997837	1509	1509	1509	1509	0
224	20241021	153000	230997837	1509	1509	1509	1509	6446
225	20241021	152900	221270823	1510	1510	1510	1510	0
226	20241021	152800	221270823	1510	1510	1510	1510	0
227	20241021	152700	221270823	1510	1510	1510	1510	0
228	20241021	152600	221270823	1510	1510	1510	1510	0
229	20241021	152500	221270823	1510	1510	1510	1510	0
230	20241021	152400	221270823	1510	1510	1510	1510	0
231	20241021	152300	221270823	1510	1510	1510	1510	0
232	20241021	152200	221270823	1510	1510	1510	1510	0
233	20241021	152100	221270823	1510	1510	1510	1510	0
234	20241021	152000	221270823	1510	1510	1510	1510	0
235	20241021	151900	221270823	1510	1509	1510	1501	225
236	20241021	151800	220932990	1512	1512	1512	1512	50
237	20241021	151700	220857390	1511	1511	1511	1511	200
238	20241021	151600	220555190	1512	1511	1512	1511	970
239	20241021	151500	219089030	1511	1511	1511	1511	2
240	20241021	151400	219086008	1511	1511	1511	1511	90
241	20241021	151300	218950018	1511	1511	1511	1511	44
242	20241021	151200	218883534	1510	1510	1510	1510	0
243	20241021	151100	218883534	1510	1504	1511	1504	514
244	20241021	151000	218110333	1507	1503	1507	1502	2001
245	20241021	150900	215104426	1502	1507	1507	1502	2009
246	20241021	150800	212083763	1510	1510	1510	1510	0
247	20241021	150700	212083763	1510	1511	1511	1510	10
248	20241021	150600	212068659	1512	1511	1512	1511	36
249	20241021	150500	212014260	1511	1511	1511	1511	569
250	20241021	150400	211154501	1511	1511	1511	1511	0
251	20241021	150300	211154501	1511	1511	1511	1511	2
252	20241021	150200	211151479	1511	1511	1511	1511	0
253	20241021	150100	211151479	1511	1510	1511	1510	359
254	20241021	150000	210609386	1510	1510	1510	1510	0
255	20241021	145900	210609386	1510	1510	1510	1510	0
256	20241021	145800	210609386	1510	1510	1510	1510	0
257	20241021	145700	210609386	1510	1510	1510	1510	0
258	20241021	145600	210609386	1510	1510	1510	1510	3
259	20241021	145500	210604856	1509	1509	1509	1509	4
260	20241021	145400	210598820	1512	1512	1512	1512	0
261	20241021	145300	210598820	1512	1512	1512	1512	3
262	20241021	145200	210594284	1511	1511	1511	1511	120
263	20241021	145100	210412964	1510	1510	1510	1510	1000
264	20241021	145000	208902964	1510	1510	1510	1510	0
265	20241021	144900	208902964	1510	1510	1510	1510	0
266	20241021	144800	208902964	1510	1510	1510	1510	10
267	20241021	144700	208887864	1510	1510	1510	1510	0
268	20241021	144600	208887864	1510	1510	1510	1510	0
269	20241021	144500	208887864	1510	1510	1510	1510	0
270	20241021	144400	208887864	1510	1510	1510	1510	0
271	20241021	144300	208887864	1510	1510	1510	1510	0
272	20241021	144200	208887864	1510	1510	1510	1510	0
273	20241021	144100	208887864	1510	1510	1510	1510	0
274	20241021	144000	208887864	1510	1510	1510	1510	0
275	20241021	143900	208887864	1510	1510	1510	1510	26
276	20241021	143800	208848604	1510	1510	1510	1510	0
277	20241021	143700	208848604	1510	1510	1510	1510	0
278	20241021	143600	208848604	1510	1510	1510	1510	0
279	20241021	143500	208848604	1510	1510	1510	1510	0
280	20241021	143400	208848604	1510	1510	1510	1510	0
281	20241021	143300	208848604	1510	1510	1510	1510	0
282	20241021	143200	208848604	1510	1510	1510	1510	0
283	20241021	143100	208848604	1510	1510	1510	1510	0
284	20241021	143000	208848604	1510	1510	1510	1510	0
285	20241021	142900	208848604	1510	1510	1510	1510	0
286	20241021	142800	208848604	1510	1510	1510	1510	0
287	20241021	142700	208848604	1510	1510	1510	1510	1
288	20241021	142600	208847094	1506	1506	1506	1506	0
289	20241021	142500	208847094	1506	1506	1506	1506	0
290	20241021	142400	208847094	1506	1506	1506	1506	10
291	20241021	142300	208832034	1505	1505	1505	1505	0
292	20241021	142200	208832034	1505	1505	1505	1505	2000
293	20241021	142100	205822034	1510	1510	1510	1510	1
294	20241021	142000	205820524	1510	1510	1510	1510	0
295	20241021	141900	205820524	1510	1510	1510	1510	5
296	20241021	141800	205812974	1510	1510	1510	1510	0
297	20241021	141700	205812974	1510	1510	1510	1510	0
298	20241021	141600	205812974	1510	1510	1510	1510	0
299	20241021	141500	205812974	1510	1507	1510	1505	501
300	20241021	141400	205058943	1510	1510	1510	1510	0
301	20241021	141300	205058943	1510	1510	1510	1510	0
302	20241021	141200	205058943	1510	1510	1510	1510	1050
303	20241021	141100	203473443	1510	1510	1510	1510	1
304	20241021	141000	203471933	1508	1508	1508	1508	6
305	20241021	140900	203462885	1510	1510	1510	1510	0
306	20241021	140800	203462885	1510	1510	1510	1510	0
307	20241021	140700	203462885	1510	1510	1510	1510	0
308	20241021	140600	203462885	1510	1510	1510	1510	0
309	20241021	140500	203462885	1510	1510	1510	1510	0
310	20241021	140400	203462885	1510	1510	1510	1510	0
311	20241021	140300	203462885	1510	1510	1510	1510	0
312	20241021	140200	203462885	1510	1510	1510	1510	1
313	20241021	140100	203461375	1505	1509	1509	1505	101
314	20241021	140000	203309178	1512	1512	1512	1512	3
315	20241021	135900	203304642	1509	1509	1509	1509	0
316	20241021	135800	203304642	1509	1509	1509	1509	0
317	20241021	135700	203304642	1509	1509	1509	1509	0
318	20241021	135600	203304642	1509	1509	1509	1509	0
319	20241021	135500	203304642	1509	1509	1509	1509	3430
320	20241021	135400	198128772	1507	1507	1507	1507	60
321	20241021	135300	198038352	1513	1513	1513	1513	0
322	20241021	135200	198038352	1513	1513	1513	1513	0
323	20241021	135100	198038352	1513	1513	1513	1513	0
324	20241021	135000	198038352	1513	1513	1513	1513	0
325	20241021	134900	198038352	1513	1513	1513	1513	0
326	20241021	134800	198038352	1513	1513	1513	1513	0
327	20241021	134700	198038352	1513	1513	1513	1513	0
328	20241021	134600	198038352	1513	1513	1513	1513	3
329	20241021	134500	198033813	1512	1512	1512	1512	1819
330	20241021	134400	195283485	1511	1511	1511	1511	300
331	20241021	134300	194830185	1511	1511	1511	1511	0
332	20241021	134200	194830185	1511	1511	1511	1511	0
333	20241021	134100	194830185	1511	1511	1511	1511	0
334	20241021	134000	194830185	1511	1511	1511	1511	0
335	20241021	133900	194830185	1511	1511	1511	1511	0
336	20241021	133800	194830185	1511	1511	1511	1511	0
337	20241021	133700	194830185	1511	1511	1511	1511	0
338	20241021	133600	194830185	1511	1511	1511	1511	0
339	20241021	133500	194830185	1511	1511	1511	1511	0
340	20241021	133400	194830185	1511	1511	1511	1511	1
341	20241021	133300	194828674	1507	1509	1509	1507	4
342	20241021	133200	194822643	1512	1512	1512	1512	0
343	20241021	133100	194822643	1512	1512	1512	1512	0
344	20241021	133000	194822643	1512	1512	1512	1512	1
345	20241021	132900	194821131	1512	1512	1512	1512	1
346	20241021	132800	194819619	1509	1509	1509	1509	0
347	20241021	132700	194819619	1509	1509	1509	1509	0
348	20241021	132600	194819619	1509	1509	1509	1509	0
349	20241021	132500	194819619	1509	1509	1509	1509	107
350	20241021	132400	194658156	1513	1513	1513	1513	0
351	20241021	132300	194658156	1513	1513	1513	1513	0
352	20241021	132200	194658156	1513	1513	1513	1513	0
353	20241021	132100	194658156	1513	1513	1513	1513	0
354	20241021	132000	194658156	1513	1513	1513	1513	0
355	20241021	131900	194658156	1513	1513	1513	1513	0
356	20241021	131800	194658156	1513	1513	1513	1513	0
357	20241021	131700	194658156	1513	1513	1513	1513	141
358	20241021	131600	194444823	1513	1513	1513	1513	0
359	20241021	131500	194444823	1513	1513	1513	1513	0
360	20241021	131400	194444823	1513	1513	1513	1513	0
361	20241021	131300	194444823	1513	1513	1513	1513	0
362	20241021	131200	194444823	1513	1513	1513	1513	0
363	20241021	131100	194444823	1513	1513	1513	1513	0
364	20241021	131000	194444823	1513	1513	1513	1513	0
365	20241021	130900	194444823	1513	1513	1513	1513	0
366	20241021	130800	194444823	1513	1513	1513	1513	0
367	20241021	130700	194444823	1513	1513	1513	1513	4
368	20241021	130600	194438771	1513	1513	1513	1513	0
369	20241021	130500	194438771	1513	1513	1513	1513	1
370	20241021	130400	194437258	1513	1513	1513	1513	0
371	20241021	130300	194437258	1513	1513	1513	1513	0
372	20241021	130200	194437258	1513	1513	1513	1513	30
373	20241021	130100	194391868	1513	1513	1513	1513	0
374	20241021	130000	194391868	1513	1513	1513	1513	0
375	20241021	125900	194391868	1513	1513	1513	1513	0
376	20241021	125800	194391868	1513	1513	1513	1513	1
377	20241021	125700	194390355	1509	1509	1509	1509	5
378	20241021	125600	194382810	1513	1513	1513	1513	0
379	20241021	125500	194382810	1513	1513	1513	1513	0
380	20241021	125400	194382810	1513	1513	1513	1513	1
381	20241021	125300	194381297	1509	1509	1509	1509	0
382	20241021	125200	194381297	1509	1509	1509	1509	0
383	20241021	125100	194381297	1509	1509	1509	1509	0
384	20241021	125000	194381297	1509	1509	1509	1509	0
385	20241021	124900	194381297	1509	1509	1509	1509	0
386	20241021	124800	194381297	1509	1509	1509	1509	50
387	20241021	124700	194305847	1509	1509	1509	1509	20
388	20241021	124600	194275667	1509	1509	1509	1509	0
389	20241021	124500	194275667	1509	1509	1509	1509	0
390	20241021	124400	194275667	1509	1509	1509	1509	532
391	20241021	124300	193472879	1512	1512	1512	1512	0
392	20241021	124200	193472879	1512	1512	1512	1512	0
393	20241021	124100	193472879	1512	1512	1512	1512	3
394	20241021	124000	193468343	1509	1511	1511	1509	333
395	20241021	123900	192965391	1512	1512	1512	1512	1065
396	20241021	123800	191355111	1513	1513	1513	1513	3
397	20241021	123700	191350572	1517	1517	1517	1517	0
398	20241021	123600	191350572	1517	1517	1517	1517	0
399	20241021	123500	191350572	1517	1517	1517	1517	0
400	20241021	123400	191350572	1517	1517	1517	1517	0
401	20241021	123300	191350572	1517	1517	1517	1517	0
402	20241021	123200	191350572	1517	1517	1517	1517	0
403	20241021	123100	191350572	1517	1517	1517	1517	0
404	20241021	123000	191350572	1517	1517	1517	1517	1
405	20241021	122900	191349055	1512	1512	1512	1512	5
406	20241021	122800	191341495	1518	1518	1518	1518	0
407	20241021	122700	191341495	1518	1518	1518	1518	0
408	20241021	122600	191341495	1518	1518	1518	1518	0
409	20241021	122500	191341495	1518	1518	1518	1518	0
410	20241021	122400	191341495	1518	1518	1518	1518	0
411	20241021	122300	191341495	1518	1518	1518	1518	0
412	20241021	122200	191341495	1518	1518	1518	1518	0
413	20241021	122100	191341495	1518	1518	1518	1518	0
414	20241021	122000	191341495	1518	1518	1518	1518	0
415	20241021	121900	191341495	1518	1518	1518	1518	6
416	20241021	121800	191332387	1518	1518	1518	1518	0
417	20241021	121700	191332387	1518	1518	1518	1518	0
418	20241021	121600	191332387	1518	1518	1518	1518	0
419	20241021	121500	191332387	1518	1518	1518	1518	0
420	20241021	121400	191332387	1518	1518	1518	1518	349
421	20241021	121300	190802605	1518	1518	1518	1518	0
422	20241021	121200	190802605	1518	1518	1518	1518	0
423	20241021	121100	190802605	1518	1518	1518	1518	1
424	20241021	121000	190801087	1511	1511	1511	1511	1500
425	20241021	120900	188534587	1511	1511	1511	1511	23
426	20241021	120800	188499834	1518	1518	1518	1518	0
427	20241021	120700	188499834	1518	1518	1518	1518	1
428	20241021	120600	188498316	1510	1510	1510	1510	0
429	20241021	120500	188498316	1510	1510	1510	1510	994
430	20241021	120400	186997376	1510	1518	1518	1510	3979
431	20241021	120300	180972447	1519	1519	1519	1519	0
432	20241021	120200	180972447	1519	1519	1519	1519	1
433	20241021	120100	180970928	1517	1517	1517	1517	211
434	20241021	120000	180650841	1519	1519	1519	1518	1585
435	20241021	115900	178244725	1519	1519	1519	1519	333
436	20241021	115800	177738898	1519	1520	1520	1519	65
437	20241021	115700	177640100	1520	1520	1520	1520	0
438	20241021	115600	177640100	1520	1520	1520	1520	22
439	20241021	115500	177606660	1519	1519	1519	1519	50
440	20241021	115400	177530710	1519	1519	1519	1519	0
441	20241021	115300	177530710	1519	1519	1519	1519	0
442	20241021	115200	177530710	1519	1519	1519	1519	0
443	20241021	115100	177530710	1519	1519	1519	1517	206
444	20241021	115000	177218196	1517	1517	1517	1517	55
445	20241021	114900	177134761	1519	1517	1519	1516	666
446	20241021	114800	176124574	1519	1519	1519	1519	0
447	20241021	114700	176124574	1519	1518	1519	1518	288
448	20241021	114600	175687142	1519	1516	1519	1516	67
449	20241021	114500	175585408	1519	1519	1519	1519	30
450	20241021	114400	175539838	1519	1519	1520	1519	2722
451	20241021	114300	171405100	1520	1520	1520	1520	7
452	20241021	114200	171394460	1521	1517	1521	1517	2460
453	20241021	114100	167657502	1518	1516	1518	1515	140
454	20241021	114000	167445258	1515	1515	1515	1515	0
455	20241021	113900	167445258	1515	1512	1515	1512	971
456	20241021	113800	165975195	1512	1512	1512	1512	2100
457	20241021	113700	162799995	1515	1515	1515	1515	492
458	20241021	113600	162054615	1515	1515	1515	1515	2
459	20241021	113500	162051585	1515	1515	1515	1515	2311
460	20241021	113400	158550420	1517	1517	1517	1517	253
461	20241021	113300	158166619	1518	1517	1518	1517	347
462	20241021	113200	157639920	1517	1516	1517	1516	1003
463	20241021	113100	156118400	1515	1514	1515	1514	423
464	20241021	113000	155477630	1513	1511	1513	1511	2282
465	20241021	112900	152029096	1511	1510	1511	1510	2031
466	20241021	112800	148961921	1508	1508	1508	1508	0
467	20241021	112700	148961921	1508	1509	1509	1508	745
468	20241021	112600	147837966	1509	1509	1509	1509	5
469	20241021	112500	147830421	1509	1509	1509	1509	511
470	20241021	112400	147059322	1508	1508	1508	1508	0
471	20241021	112300	147059322	1508	1508	1508	1508	150
472	20241021	112200	146833122	1508	1508	1508	1508	0
473	20241021	112100	146833122	1508	1508	1508	1508	100
474	20241021	112000	146682322	1508	1508	1508	1508	136
475	20241021	111900	146477234	1508	1508	1508	1508	0
476	20241021	111800	146477234	1508	1508	1508	1508	0
477	20241021	111700	146477234	1508	1508	1508	1508	0
478	20241021	111600	146477234	1508	1508	1508	1508	0
479	20241021	111500	146477234	1508	1508	1508	1508	0
480	20241021	111400	146477234	1508	1508	1508	1508	50
481	20241021	111300	146401834	1508	1507	1508	1507	17
482	20241021	111200	146376200	1507	1507	1507	1507	0
483	20241021	111100	146376200	1507	1507	1507	1507	50
484	20241021	111000	146300850	1509	1509	1509	1508	641
485	20241021	110900	145334081	1510	1510	1510	1510	0
486	20241021	110800	145334081	1510	1510	1510	1510	0
487	20241021	110700	145334081	1510	1510	1510	1510	0
488	20241021	110600	145334081	1510	1510	1510	1510	5
489	20241021	110500	145326531	1510	1509	1510	1509	57
490	20241021	110400	145240513	1509	1509	1509	1509	50
491	20241021	110300	145165063	1509	1509	1509	1509	0
492	20241021	110200	145165063	1509	1509	1509	1509	0
493	20241021	110100	145165063	1509	1506	1509	1506	5483
494	20241021	110000	136905539	1505	1505	1505	1505	1099
495	20241021	105900	135251544	1505	1505	1505	1505	0
496	20241021	105800	135251544	1505	1505	1505	1505	1
497	20241021	105700	135250039	1501	1501	1501	1501	50
498	20241021	105600	135174989	1501	1501	1501	1501	0
499	20241021	105500	135174989	1501	1502	1502	1501	306
500	20241021	105400	134715560	1502	1502	1502	1502	500
501	20241021	105300	133964560	1501	1501	1501	1501	1000
502	20241021	105200	132463560	1506	1506	1506	1506	0
503	20241021	105100	132463560	1506	1505	1506	1505	230
504	20241021	105000	132117409	1501	1501	1501	1501	2
505	20241021	104900	132114407	1501	1504	1504	1501	1000
506	20241021	104800	130612051	1506	1506	1506	1506	0
507	20241021	104700	130612051	1506	1506	1506	1506	0
508	20241021	104600	130612051	1506	1506	1506	1506	0
509	20241021	104500	130612051	1506	1506	1506	1506	0
510	20241021	104400	130612051	1506	1506	1506	1506	0
511	20241021	104300	130612051	1506	1506	1506	1506	0
512	20241021	104200	130612051	1506	1506	1506	1506	0
513	20241021	104100	130612051	1506	1506	1506	1506	39
514	20241021	104000	130553317	1505	1505	1505	1505	0
515	20241021	103900	130553317	1505	1506	1506	1505	1131
516	20241021	103800	128851122	1506	1506	1506	1506	106
517	20241021	103700	128691486	1507	1507	1507	1507	76
518	20241021	103600	128576954	1507	1508	1508	1507	3400
519	20241021	103500	123453148	1511	1511	1511	1511	1
520	20241021	103400	123451637	1508	1511	1511	1508	201
521	20241021	103300	123148526	1510	1510	1510	1508	664
522	20241021	103200	122146896	1511	1511	1511	1511	977
523	20241021	103100	120670649	1511	1511	1511	1511	0
524	20241021	103000	120670649	1511	1511	1511	1511	51
525	20241021	102900	120593588	1511	1510	1511	1510	11
526	20241021	102800	120576977	1510	1510	1510	1510	0
527	20241021	102700	120576977	1510	1507	1510	1507	2395
528	20241021	102600	116965227	1507	1507	1507	1507	389
529	20241021	102500	116379004	1508	1507	1508	1507	35
530	20241021	102400	116326257	1507	1504	1507	1504	8357
531	20241021	102300	103752587	1504	1504	1504	1504	0
532	20241021	102200	103752587	1504	1504	1504	1504	0
533	20241021	102100	103752587	1504	1504	1504	1504	0
534	20241021	102000	103752587	1504	1503	1504	1503	462
535	20241021	101900	103058199	1503	1503	1503	1503	549
536	20241021	101800	102233052	1502	1502	1502	1502	22
537	20241021	101700	102200008	1503	1503	1503	1503	0
538	20241021	101600	102200008	1503	1503	1503	1503	0
539	20241021	101500	102200008	1503	1503	1503	1503	140
540	20241021	101400	101989588	1503	1502	1503	1502	30
541	20241021	101300	101944525	1502	1502	1502	1502	50
542	20241021	101200	101869425	1502	1502	1502	1502	0
543	20241021	101100	101869425	1502	1502	1502	1502	1
544	20241021	101000	101867923	1502	1502	1502	1502	1
545	20241021	100900	101866421	1502	1502	1502	1502	0
546	20241021	100800	101866421	1502	1500	1502	1499	790
547	20241021	100700	100681973	1500	1501	1501	1500	1345
548	20241021	100600	98664472	1503	1501	1503	1501	71
549	20241021	100500	98557899	1503	1501	1503	1500	3762
550	20241021	100400	92913792	1503	1503	1503	1503	0
551	20241021	100300	92913792	1503	1503	1503	1503	906
552	20241021	100200	91552074	1503	1502	1503	1502	95
553	20241021	100100	91409383	1503	1503	1503	1503	0
554	20241021	100000	91409383	1503	1503	1503	1503	0
555	20241021	095900	91409383	1503	1503	1503	1503	68
556	20241021	095800	91307179	1504	1503	1504	1503	11
557	20241021	095700	91290645	1504	1504	1504	1504	4
558	20241021	095600	91284629	1504	1504	1504	1504	20
559	20241021	095500	91254549	1504	1501	1504	1501	131
560	20241021	095400	91057528	1500	1500	1500	1500	1
561	20241021	095300	91056028	1505	1505	1505	1505	0
562	20241021	095200	91056028	1505	1505	1505	1505	0
563	20241021	095100	91056028	1505	1505	1505	1505	26
564	20241021	095000	91016898	1505	1503	1505	1503	1700
565	20241021	094900	88458711	1498	1503	1503	1498	4
566	20241021	094800	88452704	1503	1503	1503	1503	10
567	20241021	094700	88437674	1503	1503	1503	1503	1
568	20241021	094600	88436171	1503	1504	1504	1503	21
569	20241021	094500	88404605	1503	1496	1505	1496	10742
570	20241021	094400	72292464	1496	1496	1496	1496	447
571	20241021	094300	71623752	1498	1498	1498	1498	0
572	20241021	094200	71623752	1498	1497	1498	1497	13
573	20241021	094100	71604280	1495	1495	1498	1495	2467
574	20241021	094000	67916098	1495	1494	1495	1494	501
575	20241021	093900	67167603	1494	1494	1494	1494	10
576	20241021	093800	67152663	1494	1488	1494	1488	1560
577	20241021	093700	64825383	1494	1494	1494	1494	1
578	20241021	093600	64823889	1494	1494	1494	1494	600
579	20241021	093500	63927489	1494	1494	1494	1494	910
580	20241021	093400	62567949	1494	1490	1494	1490	2007
581	20241021	093300	59573291	1494	1494	1494	1494	0
582	20241021	093200	59573291	1494	1494	1494	1494	7
583	20241021	093100	59562833	1494	1491	1494	1491	76
584	20241021	093000	59449512	1491	1491	1491	1491	1000
585	20241021	092900	57958512	1491	1489	1491	1489	1784
586	20241021	092800	55300416	1490	1490	1490	1490	0
587	20241021	092700	55300416	1490	1490	1490	1490	0
588	20241021	092600	55300416	1490	1490	1490	1490	2
589	20241021	092500	55297436	1485	1485	1485	1485	20
590	20241021	092400	55267736	1490	1490	1490	1490	0
591	20241021	092300	55267736	1490	1490	1490	1490	0
592	20241021	092200	55267736	1490	1490	1490	1490	0
593	20241021	092100	55267736	1490	1490	1490	1490	200
594	20241021	092000	54969736	1490	1490	1490	1490	1
595	20241021	091900	54968246	1486	1486	1490	1486	7277
596	20241021	091800	44145830	1487	1481	1487	1481	1109
597	20241021	091700	42503370	1487	1487	1487	1487	40
598	20241021	091600	42443890	1487	1484	1487	1484	2661
599	20241021	091500	38492787	1481	1481	1481	1481	950
600	20241021	091400	37085837	1484	1484	1484	1484	1
601	20241021	091300	37084353	1484	1480	1484	1480	1735
602	20241021	091200	34515616	1481	1480	1481	1480	316
603	20241021	091100	34047935	1480	1480	1480	1480	0
604	20241021	091000	34047935	1480	1477	1480	1477	55
605	20241021	090900	33966695	1478	1480	1480	1478	1241
606	20241021	090800	32130259	1481	1481	1484	1481	6022
607	20241021	090700	23211671	1481	1485	1485	1481	3666
608	20241021	090600	17780061	1485	1483	1486	1483	1552
609	20241021	090500	15474508	1485	1486	1486	1485	681
610	20241021	090400	14463222	1486	1483	1486	1482	1212
611	20241021	090300	12663888	1483	1486	1486	1483	90
612	20241021	090200	12530388	1487	1487	1487	1487	2
613	20241021	090100	12527414	1486	1479	1486	1478	3032
614	20241021	090000	8036359	1479	1477	1479	1477	5441