KissMeData/067000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194500	196763465	1691	1691	1691	1691	1607
3	20241017	194400	196763465	1691	1691	1691	1691	0
4	20241017	194300	196763465	1691	1691	1691	1691	0
5	20241017	194200	196763465	1691	1691	1691	1691	0
6	20241017	194100	196763465	1691	1691	1691	1691	0
7	20241017	194000	196763465	1691	1691	1691	1691	0
8	20241017	193900	196763465	1691	1691	1691	1691	0
9	20241017	193800	196763465	1691	1691	1691	1691	0
10	20241017	193700	196763465	1691	1691	1691	1691	0
11	20241017	193600	196763465	1691	1691	1691	1691	0
12	20241017	193500	196763465	1691	1691	1691	1691	0
13	20241017	193400	196763465	1691	1691	1691	1691	0
14	20241017	193300	196763465	1691	1691	1691	1691	0
15	20241017	193200	196763465	1691	1691	1691	1691	0
16	20241017	193100	196763465	1691	1691	1691	1691	0
17	20241017	193000	196763465	1691	1691	1691	1691	0
18	20241017	192900	196763465	1691	1691	1691	1691	0
19	20241017	192800	196763465	1691	1691	1691	1691	0
20	20241017	192700	196763465	1691	1691	1691	1691	0
21	20241017	192600	196763465	1691	1691	1691	1691	0
22	20241017	192500	196763465	1691	1691	1691	1691	0
23	20241017	192400	196763465	1691	1691	1691	1691	0
24	20241017	192300	196763465	1691	1691	1691	1691	0
25	20241017	192200	196763465	1691	1691	1691	1691	0
26	20241017	192100	196763465	1691	1691	1691	1691	0
27	20241017	192000	196763465	1691	1691	1691	1691	0
28	20241017	191900	196763465	1691	1691	1691	1691	0
29	20241017	191800	196763465	1691	1691	1691	1691	0
30	20241017	191700	196763465	1691	1691	1691	1691	0
31	20241017	191600	196763465	1691	1691	1691	1691	0
32	20241017	191500	196763465	1691	1691	1691	1691	1607
33	20241017	191400	196763465	1691	1691	1691	1691	0
34	20241017	191300	196763465	1691	1691	1691	1691	0
35	20241017	191200	196763465	1691	1691	1691	1691	0
36	20241017	191100	196763465	1691	1691	1691	1691	0
37	20241017	191000	196763465	1691	1691	1691	1691	0
38	20241017	190900	196763465	1691	1691	1691	1691	0
39	20241017	190800	196763465	1691	1691	1691	1691	0
40	20241017	190700	196763465	1691	1691	1691	1691	0
41	20241017	190600	196763465	1691	1691	1691	1691	0
42	20241017	190500	196763465	1691	1691	1691	1691	0
43	20241017	190400	196763465	1691	1691	1691	1691	0
44	20241017	190300	196763465	1691	1691	1691	1691	0
45	20241017	190200	196763465	1691	1691	1691	1691	0
46	20241017	190100	196763465	1691	1691	1691	1691	0
47	20241017	190000	196763465	1691	1691	1691	1691	0
48	20241017	185900	196763465	1691	1691	1691	1691	0
49	20241017	185800	196763465	1691	1691	1691	1691	0
50	20241017	185700	196763465	1691	1691	1691	1691	0
51	20241017	185600	196763465	1691	1691	1691	1691	0
52	20241017	185500	196763465	1691	1691	1691	1691	0
53	20241017	185400	196763465	1691	1691	1691	1691	0
54	20241017	185300	196763465	1691	1691	1691	1691	0
55	20241017	185200	196763465	1691	1691	1691	1691	0
56	20241017	185100	196763465	1691	1691	1691	1691	0
57	20241017	185000	196763465	1691	1691	1691	1691	0
58	20241017	184900	196763465	1691	1691	1691	1691	0
59	20241017	184800	196763465	1691	1691	1691	1691	0
60	20241017	184700	196763465	1691	1691	1691	1691	0
61	20241017	184600	196763465	1691	1691	1691	1691	0
62	20241017	184500	196763465	1691	1691	1691	1691	1607
63	20241017	184400	196763465	1691	1691	1691	1691	0
64	20241017	184300	196763465	1691	1691	1691	1691	0
65	20241017	184200	196763465	1691	1691	1691	1691	0
66	20241017	184100	196763465	1691	1691	1691	1691	0
67	20241017	184000	196763465	1691	1691	1691	1691	0
68	20241017	183900	196763465	1691	1691	1691	1691	0
69	20241017	183800	196763465	1691	1691	1691	1691	0
70	20241017	183700	196763465	1691	1691	1691	1691	0
71	20241017	183600	196763465	1691	1691	1691	1691	0
72	20241017	183500	196763465	1691	1691	1691	1691	0
73	20241017	183400	196763465	1691	1691	1691	1691	0
74	20241017	183300	196763465	1691	1691	1691	1691	0
75	20241017	183200	196763465	1691	1691	1691	1691	0
76	20241017	183100	196763465	1691	1691	1691	1691	0
77	20241017	183000	196763465	1691	1691	1691	1691	0
78	20241017	182900	196763465	1691	1691	1691	1691	0
79	20241017	182800	196763465	1691	1691	1691	1691	0
80	20241017	182700	196763465	1691	1691	1691	1691	0
81	20241017	182600	196763465	1691	1691	1691	1691	0
82	20241017	182500	196763465	1691	1691	1691	1691	0
83	20241017	182400	196763465	1691	1691	1691	1691	0
84	20241017	182300	196763465	1691	1691	1691	1691	0
85	20241017	182200	196763465	1691	1691	1691	1691	0
86	20241017	182100	196763465	1691	1691	1691	1691	0
87	20241017	182000	196763465	1691	1691	1691	1691	0
88	20241017	181900	196763465	1691	1691	1691	1691	0
89	20241017	181800	196763465	1691	1691	1691	1691	0
90	20241017	181700	196763465	1691	1691	1691	1691	0
91	20241017	181600	196763465	1691	1691	1691	1691	0
92	20241017	181500	196763465	1691	1691	1691	1691	1607
93	20241017	181400	196763465	1691	1691	1691	1691	0
94	20241017	181300	196763465	1691	1691	1691	1691	0
95	20241017	181200	196763465	1691	1691	1691	1691	0
96	20241017	181100	196763465	1691	1691	1691	1691	0
97	20241017	181000	196763465	1691	1691	1691	1691	0
98	20241017	180900	196763465	1691	1691	1691	1691	0
99	20241017	180800	196763465	1691	1691	1691	1691	0
100	20241017	180700	196763465	1691	1691	1691	1691	0
101	20241017	180600	196763465	1691	1691	1691	1691	0
102	20241017	180500	196763465	1691	1691	1691	1691	0
103	20241017	180400	196763465	1691	1691	1691	1691	0
104	20241017	180300	196763465	1691	1691	1691	1691	0
105	20241017	180200	196763465	1691	1691	1691	1691	0
106	20241017	180100	196763465	1691	1691	1691	1691	0
107	20241017	180000	196763465	1691	1691	1691	1691	0
108	20241017	175900	196763465	1691	1691	1691	1691	0
109	20241017	175800	196763465	1691	1691	1691	1691	0
110	20241017	175700	196763465	1691	1691	1691	1691	0
111	20241017	175600	196763465	1691	1691	1691	1691	0
112	20241017	175500	196763465	1691	1691	1691	1691	0
113	20241017	175400	196763465	1691	1691	1691	1691	0
114	20241017	175300	196763465	1691	1691	1691	1691	0
115	20241017	175200	196763465	1691	1691	1691	1691	0
116	20241017	175100	196763465	1691	1691	1691	1691	0
117	20241017	175000	196763465	1691	1691	1691	1691	0
118	20241017	174900	196763465	1691	1691	1691	1691	0
119	20241017	174800	196763465	1691	1691	1691	1691	0
120	20241017	174700	196763465	1691	1691	1691	1691	0
121	20241017	174600	196763465	1691	1691	1691	1691	0
122	20241017	174500	196763465	1691	1691	1691	1691	1607
123	20241017	174400	196763465	1691	1691	1691	1691	0
124	20241017	174300	196763465	1691	1691	1691	1691	0
125	20241017	174200	196763465	1691	1691	1691	1691	0
126	20241017	174100	196763465	1691	1691	1691	1691	0
127	20241017	174000	196763465	1691	1691	1691	1691	0
128	20241017	173900	196763465	1691	1691	1691	1691	0
129	20241017	173800	196763465	1691	1691	1691	1691	0
130	20241017	173700	196763465	1691	1691	1691	1691	0
131	20241017	173600	196763465	1691	1691	1691	1691	0
132	20241017	173500	196763465	1691	1691	1691	1691	0
133	20241017	173400	196763465	1691	1691	1691	1691	0
134	20241017	173300	196763465	1691	1691	1691	1691	0
135	20241017	173200	196763465	1691	1691	1691	1691	0
136	20241017	173100	196763465	1691	1691	1691	1691	0
137	20241017	173000	196763465	1691	1691	1691	1691	0
138	20241017	172900	196763465	1691	1691	1691	1691	0
139	20241017	172800	196763465	1691	1691	1691	1691	0
140	20241017	172700	196763465	1691	1691	1691	1691	0
141	20241017	172600	196763465	1691	1691	1691	1691	0
142	20241017	172500	196763465	1691	1691	1691	1691	0
143	20241017	172400	196763465	1691	1691	1691	1691	0
144	20241017	172300	196763465	1691	1691	1691	1691	0
145	20241017	172200	196763465	1691	1691	1691	1691	0
146	20241017	172100	196763465	1691	1691	1691	1691	0
147	20241017	172000	196763465	1691	1691	1691	1691	0
148	20241017	171900	196763465	1691	1691	1691	1691	0
149	20241017	171800	196763465	1691	1691	1691	1691	0
150	20241017	171700	196763465	1691	1691	1691	1691	0
151	20241017	171600	196763465	1691	1691	1691	1691	0
152	20241017	171500	196763465	1691	1691	1691	1691	1607
153	20241017	171400	196763465	1691	1691	1691	1691	0
154	20241017	171300	196763465	1691	1691	1691	1691	0
155	20241017	171200	196763465	1691	1691	1691	1691	0
156	20241017	171100	196763465	1691	1691	1691	1691	0
157	20241017	171000	196763465	1691	1691	1691	1691	0
158	20241017	170900	196763465	1691	1691	1691	1691	0
159	20241017	170800	196763465	1691	1691	1691	1691	0
160	20241017	170700	196763465	1691	1691	1691	1691	0
161	20241017	170600	196763465	1691	1691	1691	1691	0
162	20241017	170500	196763465	1691	1691	1691	1691	0
163	20241017	170400	196763465	1691	1691	1691	1691	0
164	20241017	170300	196763465	1691	1691	1691	1691	0
165	20241017	170200	196763465	1691	1691	1691	1691	0
166	20241017	170100	196763465	1691	1691	1691	1691	0
167	20241017	170000	196763465	1691	1691	1691	1691	0
168	20241017	165900	196763465	1691	1691	1691	1691	0
169	20241017	165800	196763465	1691	1691	1691	1691	0
170	20241017	165700	196763465	1691	1691	1691	1691	0
171	20241017	165600	196763465	1691	1691	1691	1691	0
172	20241017	165500	196763465	1691	1691	1691	1691	0
173	20241017	165400	196763465	1691	1691	1691	1691	0
174	20241017	165300	196763465	1691	1691	1691	1691	0
175	20241017	165200	196763465	1691	1691	1691	1691	0
176	20241017	165100	196763465	1691	1691	1691	1691	0
177	20241017	165000	196763465	1691	1691	1691	1691	0
178	20241017	164900	196763465	1691	1691	1691	1691	0
179	20241017	164800	196763465	1691	1691	1691	1691	0
180	20241017	164700	196763465	1691	1691	1691	1691	0
181	20241017	164600	196763465	1691	1691	1691	1691	0
182	20241017	164500	196763465	1691	1691	1691	1691	1607
183	20241017	164400	196763465	1691	1691	1691	1691	0
184	20241017	164300	196763465	1691	1691	1691	1691	0
185	20241017	164200	196763465	1691	1691	1691	1691	0
186	20241017	164100	196763465	1691	1691	1691	1691	0
187	20241017	164000	196763465	1691	1691	1691	1691	0
188	20241017	163900	196763465	1691	1691	1691	1691	0
189	20241017	163800	196763465	1691	1691	1691	1691	0
190	20241017	163700	196763465	1691	1691	1691	1691	0
191	20241017	163600	196763465	1691	1691	1691	1691	0
192	20241017	163500	196763465	1691	1691	1691	1691	0
193	20241017	163400	196763465	1691	1691	1691	1691	0
194	20241017	163300	196763465	1691	1691	1691	1691	0
195	20241017	163200	196763465	1691	1691	1691	1691	0
196	20241017	163100	196763465	1691	1691	1691	1691	0
197	20241017	163000	196763465	1691	1691	1691	1691	0
198	20241017	162900	196763465	1691	1691	1691	1691	0
199	20241017	162800	196763465	1691	1691	1691	1691	0
200	20241017	162700	196763465	1691	1691	1691	1691	0
201	20241017	162600	196763465	1691	1691	1691	1691	0
202	20241017	162500	196763465	1691	1691	1691	1691	0
203	20241017	162400	196763465	1691	1691	1691	1691	0
204	20241017	162300	196763465	1691	1691	1691	1691	0
205	20241017	162200	196763465	1691	1691	1691	1691	0
206	20241017	162100	196763465	1691	1691	1691	1691	0
207	20241017	162000	196763465	1691	1691	1691	1691	0
208	20241017	161900	196763465	1691	1691	1691	1691	0
209	20241017	161800	196763465	1691	1691	1691	1691	0
210	20241017	161700	196763465	1691	1691	1691	1691	0
211	20241017	161600	196763465	1691	1691	1691	1691	0
212	20241017	161500	196763465	1691	1691	1691	1691	1607
213	20241017	161400	196763465	1691	1691	1691	1691	0
214	20241017	161300	196763465	1691	1691	1691	1691	0
215	20241017	161200	196763465	1691	1691	1691	1691	0
216	20241017	161100	196763465	1691	1691	1691	1691	0
217	20241017	161000	196763465	1691	1691	1691	1691	0
218	20241017	160900	196763465	1691	1691	1691	1691	0
219	20241017	160800	196763465	1691	1691	1691	1691	0
220	20241017	160700	196763465	1691	1691	1691	1691	0
221	20241017	160600	196763465	1691	1691	1691	1691	0
222	20241017	160500	196763465	1691	1691	1691	1691	0
223	20241017	160400	196763465	1691	1691	1691	1691	0
224	20241017	160300	196763465	1691	1691	1691	1691	0
225	20241017	160200	196763465	1691	1691	1691	1691	0
226	20241017	160100	196763465	1691	1691	1691	1691	0
227	20241017	160000	196763465	1691	1691	1691	1691	0
228	20241017	155900	196763465	1691	1691	1691	1691	0
229	20241017	155800	196763465	1691	1691	1691	1691	0
230	20241017	155700	196763465	1691	1691	1691	1691	0
231	20241017	155600	196763465	1691	1691	1691	1691	0
232	20241017	155500	196763465	1691	1691	1691	1691	0
233	20241017	155400	196763465	1691	1691	1691	1691	0
234	20241017	155300	196763465	1691	1691	1691	1691	0
235	20241017	155200	196763465	1691	1691	1691	1691	0
236	20241017	155100	196763465	1691	1691	1691	1691	0
237	20241017	155000	196763465	1691	1691	1691	1691	0
238	20241017	154900	196763465	1691	1691	1691	1691	0
239	20241017	154800	196763465	1691	1691	1691	1691	0
240	20241017	154700	196763465	1691	1691	1691	1691	0
241	20241017	154600	196763465	1691	1691	1691	1691	0
242	20241017	154500	196763465	1691	1691	1691	1691	1607
243	20241017	154400	196763465	1691	1691	1691	1691	0
244	20241017	154300	196763465	1691	1691	1691	1691	0
245	20241017	154200	196763465	1691	1691	1691	1691	0
246	20241017	154100	196763465	1691	1691	1691	1691	0
247	20241017	154000	196763465	1691	1691	1691	1691	0
248	20241017	153900	196763465	1691	1691	1691	1691	0
249	20241017	153800	196763465	1691	1691	1691	1691	0
250	20241017	153700	196763465	1691	1691	1691	1691	0
251	20241017	153600	196763465	1691	1691	1691	1691	0
252	20241017	153500	196763465	1691	1691	1691	1691	0
253	20241017	153400	196763465	1691	1691	1691	1691	0
254	20241017	153300	196763465	1691	1691	1691	1691	0
255	20241017	153200	196763465	1691	1691	1691	1691	0
256	20241017	153100	196763465	1691	1691	1691	1691	0
257	20241017	153000	196763465	1691	1691	1691	1691	1607
258	20241017	152900	194046028	1691	1691	1691	1691	0
259	20241017	152800	194046028	1691	1691	1691	1691	0
260	20241017	152700	194046028	1691	1691	1691	1691	0
261	20241017	152600	194046028	1691	1691	1691	1691	0
262	20241017	152500	194046028	1691	1691	1691	1691	0
263	20241017	152400	194046028	1691	1691	1691	1691	0
264	20241017	152300	194046028	1691	1691	1691	1691	0
265	20241017	152200	194046028	1691	1691	1691	1691	0
266	20241017	152100	194046028	1691	1691	1691	1691	0
267	20241017	152000	194046028	1691	1691	1691	1691	0
268	20241017	151900	194046028	1691	1688	1691	1688	364
269	20241017	151800	193430847	1688	1680	1688	1680	353
270	20241017	151700	192835399	1688	1680	1690	1680	168
271	20241017	151600	192553141	1679	1679	1679	1679	0
272	20241017	151500	192553141	1679	1690	1690	1679	201
273	20241017	151400	192214012	1691	1679	1691	1679	215
274	20241017	151300	191851191	1691	1679	1691	1679	52
275	20241017	151200	191763871	1692	1692	1692	1692	12
276	20241017	151100	191743567	1692	1692	1692	1679	325
277	20241017	151000	191195294	1679	1693	1693	1679	151
278	20241017	150900	190940365	1693	1691	1693	1691	606
279	20241017	150800	189915077	1682	1678	1682	1678	231
280	20241017	150700	189527187	1682	1681	1682	1680	237
281	20241017	150600	189128775	1678	1678	1678	1678	0
282	20241017	150500	189128775	1678	1678	1681	1678	153
283	20241017	150400	188872038	1682	1682	1682	1682	0
284	20241017	150300	188872038	1682	1692	1692	1682	104
285	20241017	150200	188696998	1683	1683	1683	1683	162
286	20241017	150100	188424352	1694	1678	1694	1678	404
287	20241017	150000	187745111	1683	1682	1683	1682	250
288	20241017	145900	187324402	1678	1682	1683	1678	111
289	20241017	145800	187137934	1682	1678	1682	1678	53
290	20241017	145700	187048996	1683	1683	1683	1683	1
291	20241017	145600	187047313	1678	1678	1678	1678	174
292	20241017	145500	186755341	1678	1678	1678	1677	105
293	20241017	145400	186579192	1677	1677	1677	1677	41
294	20241017	145300	186510435	1675	1675	1675	1675	153
295	20241017	145200	186254160	1678	1678	1678	1678	1
296	20241017	145100	186252482	1675	1674	1675	1674	93
297	20241017	145000	186096759	1674	1674	1674	1674	122
298	20241017	144900	185892531	1674	1674	1674	1674	41
299	20241017	144800	185823897	1674	1674	1674	1674	102
300	20241017	144700	185653149	1674	1675	1680	1674	1832
301	20241017	144600	182583106	1675	1674	1675	1674	133
302	20241017	144500	182360423	1676	1676	1676	1676	26
303	20241017	144400	182316847	1678	1681	1681	1678	494
304	20241017	144300	181487900	1678	1678	1678	1678	121
305	20241017	144200	181284862	1674	1674	1674	1674	200
306	20241017	144100	180950062	1674	1674	1674	1674	51
307	20241017	144000	180864688	1679	1679	1679	1679	5
308	20241017	143900	180856293	1674	1674	1674	1674	174
309	20241017	143800	180565017	1674	1674	1674	1674	41
310	20241017	143700	180496383	1674	1674	1674	1674	0
311	20241017	143600	180496383	1674	1676	1676	1674	216
312	20241017	143500	180134627	1675	1675	1675	1675	0
313	20241017	143400	180134627	1675	1675	1675	1675	51
314	20241017	143300	180049202	1675	1674	1675	1674	227
315	20241017	143200	179669163	1674	1674	1674	1674	0
316	20241017	143100	179669163	1674	1674	1674	1674	51
317	20241017	143000	179583789	1674	1673	1674	1673	262
318	20241017	142900	179145455	1672	1672	1672	1672	51
319	20241017	142800	179060183	1673	1674	1674	1673	144
320	20241017	142700	178819168	1674	1674	1674	1672	127
321	20241017	142600	178606818	1674	1674	1674	1674	83
322	20241017	142500	178467876	1674	1674	1674	1674	0
323	20241017	142400	178467876	1674	1676	1676	1674	193
324	20241017	142300	178144612	1676	1676	1676	1676	0
325	20241017	142200	178144612	1676	1675	1676	1675	172
326	20241017	142100	177856391	1675	1675	1675	1675	123
327	20241017	142000	177650366	1675	1675	1675	1675	41
328	20241017	141900	177581691	1675	1675	1675	1675	52
329	20241017	141800	177494591	1675	1678	1699	1675	562
330	20241017	141700	176544521	1672	1680	1680	1672	601
331	20241017	141600	175535649	1673	1672	1673	1672	17
332	20241017	141500	175507214	1671	1672	1672	1671	158
333	20241017	141400	175243100	1672	1671	1673	1671	104
334	20241017	141300	175069229	1671	1670	1671	1670	113
335	20241017	141200	174880509	1670	1670	1670	1670	114
336	20241017	141100	174690129	1670	1670	1670	1670	82
337	20241017	141000	174553189	1670	1671	1671	1670	128
338	20241017	140900	174339362	1671	1671	1671	1671	52
339	20241017	140800	174252470	1671	1671	1671	1671	6
340	20241017	140700	174242444	1670	1671	1671	1670	5882
341	20241017	140600	164419399	1671	1671	1671	1671	5
342	20241017	140500	164411044	1670	1670	1670	1670	92
343	20241017	140400	164257404	1671	1670	1671	1670	142
344	20241017	140300	164020183	1671	1671	1671	1671	57
345	20241017	140200	163924936	1671	1671	1671	1671	52
346	20241017	140100	163838044	1672	1671	1672	1671	186
347	20241017	140000	163527237	1671	1671	1671	1671	51
348	20241017	135900	163442016	1671	1671	1671	1671	147
349	20241017	135800	163196379	1671	1671	1671	1671	87
350	20241017	135700	163051002	1671	1671	1671	1671	92
351	20241017	135600	162897270	1671	1671	1671	1671	61
352	20241017	135500	162795339	1670	1670	1671	1670	196
353	20241017	135400	162467981	1670	1670	1670	1670	0
354	20241017	135300	162467981	1670	1670	1670	1670	89
355	20241017	135200	162319351	1670	1672	1672	1670	64
356	20241017	135100	162212465	1670	1670	1670	1670	0
357	20241017	135000	162212465	1670	1670	1670	1670	51
358	20241017	134900	162127295	1670	1670	1670	1670	205
359	20241017	134800	161784945	1670	1670	1670	1670	93
360	20241017	134700	161629635	1670	1670	1670	1670	0
361	20241017	134600	161629635	1670	1670	1670	1670	186
362	20241017	134500	161319015	1670	1670	1670	1670	51
363	20241017	134400	161233845	1670	1670	1670	1670	82
364	20241017	134300	161096905	1670	1670	1670	1670	235
365	20241017	134200	160704455	1670	1670	1670	1670	32
366	20241017	134100	160651015	1670	1670	1670	1670	750
367	20241017	134000	159398515	1670	1673	1673	1670	133
368	20241017	133900	159176355	1673	1671	1673	1670	510
369	20241017	133800	158324196	1671	1672	1672	1671	601
370	20241017	133700	157319455	1673	1673	1673	1673	3
371	20241017	133600	157314436	1672	1672	1672	1672	130
372	20241017	133500	157097076	1673	1673	1673	1673	10
373	20241017	133400	157080346	1674	1675	1675	1674	132
374	20241017	133300	156859252	1670	1670	1670	1670	51
375	20241017	133200	156774082	1670	1670	1671	1670	205
376	20241017	133100	156431729	1670	1670	1670	1670	52
377	20241017	133000	156344889	1670	1670	1670	1670	41
378	20241017	132900	156276419	1670	1670	1670	1670	125
379	20241017	132800	156067669	1670	1670	1670	1670	92
380	20241017	132700	155914029	1674	1674	1674	1674	0
381	20241017	132600	155914029	1674	1674	1674	1670	425
382	20241017	132500	155203279	1674	1674	1674	1674	35
383	20241017	132400	155144689	1671	1671	1671	1671	36
384	20241017	132300	155084533	1671	1670	1671	1670	159
385	20241017	132200	154818987	1670	1670	1670	1670	82
386	20241017	132100	154682047	1670	1670	1670	1670	51
387	20241017	132000	154596877	1670	1670	1670	1670	164
388	20241017	131900	154322997	1670	1670	1670	1670	92
389	20241017	131800	154169357	1670	1670	1670	1670	0
390	20241017	131700	154169357	1670	1670	1670	1670	164
391	20241017	131600	153895477	1670	1670	1670	1670	52
392	20241017	131500	153808637	1670	1670	1670	1670	41
393	20241017	131400	153740167	1670	1670	1670	1670	174
394	20241017	131300	153449587	1670	1670	1670	1670	0
395	20241017	131200	153449587	1670	1670	1670	1670	0
396	20241017	131100	153449587	1670	1670	1671	1670	276
397	20241017	131000	152988606	1670	1670	1670	1670	0
398	20241017	130900	152988606	1670	1670	1670	1670	196
399	20241017	130800	152661286	1671	1671	1671	1671	0
400	20241017	130700	152661286	1671	1672	1672	1671	620
401	20241017	130600	151625251	1670	1671	1671	1670	175
402	20241017	130500	151332971	1670	1670	1670	1670	41
403	20241017	130400	151264501	1670	1672	1672	1670	66
404	20241017	130300	151154251	1672	1672	1672	1672	385
405	20241017	130200	150510531	1670	1670	1670	1670	861
406	20241017	130100	149072661	1670	1670	1670	1670	41
407	20241017	130000	149004191	1671	1671	1671	1671	474
408	20241017	125900	148212137	1671	1671	1671	1671	93
409	20241017	125800	148056734	1671	1671	1671	1671	0
410	20241017	125700	148056734	1671	1672	1672	1671	148
411	20241017	125600	147809421	1672	1672	1672	1672	80
412	20241017	125500	147675661	1672	1672	1672	1672	41
413	20241017	125400	147607109	1672	1672	1672	1672	174
414	20241017	125300	147316181	1672	1672	1672	1672	42
415	20241017	125200	147245957	1672	1672	1672	1672	52
416	20241017	125100	147159013	1671	1671	1678	1671	164
417	20241017	125000	146884948	1671	1671	1671	1671	0
418	20241017	124900	146884948	1671	1671	1672	1671	215
419	20241017	124800	146525621	1670	1670	1670	1670	123
420	20241017	124700	146320211	1671	1670	1671	1670	125
421	20241017	124600	146111451	1668	1668	1668	1668	0
422	20241017	124500	146111451	1668	1671	1671	1668	6727
423	20241017	124400	134878504	1671	1671	1671	1671	82
424	20241017	124300	134741482	1671	1671	1671	1671	402
425	20241017	124200	134069740	1671	1672	1672	1671	131
426	20241017	124100	133850770	1672	1672	1672	1672	0
427	20241017	124000	133850770	1672	1672	1672	1672	91
428	20241017	123900	133698618	1672	1672	1672	1672	62
429	20241017	123800	133594954	1677	1678	1678	1671	43
430	20241017	123700	133523088	1672	1673	1678	1671	367
431	20241017	123600	132909490	1672	1673	1673	1672	161
432	20241017	123500	132640198	1670	1670	1670	1670	52
433	20241017	123400	132553358	1671	1670	1671	1670	205
434	20241017	123300	132210947	1671	1671	1671	1671	34
435	20241017	123200	132154133	1671	1671	1671	1671	92
436	20241017	123100	132000401	1671	1671	1671	1671	123
437	20241017	123000	131794868	1671	1671	1671	1671	92
438	20241017	122900	131641136	1671	1671	1671	1671	0
439	20241017	122800	131641136	1671	1671	1671	1671	216
440	20241017	122700	131280200	1671	1671	1671	1671	0
441	20241017	122600	131280200	1671	1671	1671	1671	41
442	20241017	122500	131211689	1671	1671	1671	1671	174
443	20241017	122400	130920935	1671	1671	1671	1671	41
444	20241017	122300	130852424	1671	1671	1671	1671	51
445	20241017	122200	130767203	1671	1671	1671	1671	165
446	20241017	122100	130491488	1671	1671	1671	1671	41
447	20241017	122000	130422977	1671	1671	1671	1671	52
448	20241017	121900	130336085	1670	1671	1671	1670	5123
449	20241017	121800	121775614	1671	1668	1671	1668	5116
450	20241017	121700	113226996	1670	1666	1670	1666	1618
451	20241017	121600	110525829	1667	1668	1668	1667	885
452	20241017	121500	109049775	1668	1668	1668	1668	51
453	20241017	121400	108964707	1668	1668	1668	1668	0
454	20241017	121300	108964707	1668	1668	1668	1668	257
455	20241017	121200	108536031	1668	1668	1668	1668	0
456	20241017	121100	108536031	1668	1668	1668	1668	51
457	20241017	121000	108450963	1668	1669	1669	1668	123
458	20241017	120900	108245737	1669	1669	1669	1668	143
459	20241017	120800	108007111	1668	1668	1668	1668	51
460	20241017	120700	107922043	1668	1669	1669	1668	275
461	20241017	120600	107463130	1667	1666	1667	1666	113
462	20241017	120500	107274810	1666	1665	1666	1665	105
463	20241017	120400	107099962	1665	1667	1667	1665	62
464	20241017	120300	106996730	1665	1666	1666	1665	693
465	20241017	120200	105842244	1666	1666	1666	1665	166
466	20241017	120100	105565750	1666	1666	1666	1666	133
467	20241017	120000	105344172	1666	1666	1666	1666	0
468	20241017	115900	105344172	1666	1666	1666	1666	164
469	20241017	115800	105070948	1666	1666	1666	1666	51
470	20241017	115700	104985982	1666	1666	1666	1666	41
471	20241017	115600	104917676	1667	1667	1667	1667	175
472	20241017	115500	104625951	1667	1667	1667	1667	33
473	20241017	115400	104570940	1671	1667	1671	1667	59
474	20241017	115300	104472555	1667	1668	1668	1667	171
475	20241017	115200	104187375	1668	1668	1668	1668	41
476	20241017	115100	104118987	1668	1668	1668	1668	51
477	20241017	115000	104033919	1668	1668	1668	1668	227
478	20241017	114900	103655283	1668	1668	1668	1668	52
479	20241017	114800	103568547	1668	1669	1669	1668	991
480	20241017	114700	101915518	1669	1669	1669	1669	123
481	20241017	114600	101710231	1669	1675	1675	1669	102
482	20241017	114500	101539687	1675	1675	1675	1675	0
483	20241017	114400	101539687	1675	1675	1675	1675	256
484	20241017	114300	101110887	1675	1675	1675	1675	0
485	20241017	114200	101110887	1675	1675	1675	1675	40
486	20241017	114100	101043887	1675	1679	1679	1675	1526
487	20241017	114000	98482459	1680	1680	1684	1680	15
488	20241017	113900	98457248	1680	1680	1680	1680	51
489	20241017	113800	98371568	1680	1672	1684	1671	5131
490	20241017	113700	89756614	1672	1667	1672	1667	151
491	20241017	113600	89504397	1668	1669	1669	1666	297
492	20241017	113500	89009042	1669	1666	1669	1666	195
493	20241017	113400	88684142	1665	1665	1665	1665	92
494	20241017	113300	88530962	1664	1664	1664	1664	0
495	20241017	113200	88530962	1664	1664	1672	1664	277
496	20241017	113100	88070026	1664	1672	1672	1664	101
497	20241017	113000	87901954	1664	1673	1673	1663	103
498	20241017	112900	87730614	1663	1672	1673	1663	190
499	20241017	112800	87414504	1663	1663	1663	1663	41
500	20241017	112700	87346321	1662	1663	1663	1662	113
501	20241017	112600	87158453	1678	1678	1678	1678	0
502	20241017	112500	87158453	1678	1678	1678	1660	8995
503	20241017	112400	72120612	1678	1679	1679	1678	649
504	20241017	112300	71031077	1681	1682	1682	1679	6896
505	20241017	112200	59441753	1683	1683	1683	1683	894
506	20241017	112100	57937151	1683	1684	1684	1683	1129
507	20241017	112000	56037038	1685	1685	1685	1685	89
508	20241017	111900	55887073	1688	1688	1688	1688	0
509	20241017	111800	55887073	1688	1685	1688	1685	504
510	20241017	111700	55036687	1685	1685	1685	1685	93
511	20241017	111600	54879982	1685	1685	1685	1685	204
512	20241017	111500	54536242	1685	1685	1685	1684	261
513	20241017	111400	54096575	1692	1692	1692	1692	0
514	20241017	111300	54096575	1692	1685	1692	1685	140
515	20241017	111200	53859975	1685	1685	1685	1685	113
516	20241017	111100	53669570	1693	1685	1693	1685	42
517	20241017	111000	53598792	1685	1685	1685	1685	51
518	20241017	110900	53512857	1685	1685	1685	1685	123
519	20241017	110800	53305602	1685	1685	1685	1685	0
520	20241017	110700	53305602	1685	1692	1693	1685	142
521	20241017	110600	53065653	1683	1683	1683	1683	123
522	20241017	110500	52858644	1682	1682	1682	1682	132
523	20241017	110400	52636620	1683	1683	1683	1683	1
524	20241017	110300	52634937	1682	1682	1682	1682	1274
525	20241017	110200	50492069	1682	1682	1682	1682	463
526	20241017	110100	49713303	1681	1682	1682	1681	92
527	20241017	110000	49558641	1681	1682	1682	1681	126
528	20241017	105900	49346832	1683	1683	1683	1683	49
529	20241017	105800	49264365	1680	1679	1680	1679	119
530	20241017	105700	49064506	1680	1681	1685	1680	171
531	20241017	105600	48776885	1681	1681	1681	1681	1
532	20241017	105500	48775204	1680	1681	1681	1680	219
533	20241017	105400	48407157	1681	1681	1681	1681	81
534	20241017	105300	48270996	1682	1684	1684	1682	48
535	20241017	105200	48190258	1682	1685	1685	1682	158
536	20241017	105100	47924271	1685	1684	1685	1684	208
537	20241017	105000	47573992	1684	1683	1685	1682	1672
538	20241017	104900	44760025	1684	1685	1685	1684	1007
539	20241017	104800	43064226	1685	1690	1690	1684	66
540	20241017	104700	42953057	1690	1690	1690	1690	15
541	20241017	104600	42927707	1685	1686	1686	1685	547
542	20241017	104500	42005825	1687	1691	1691	1687	576
543	20241017	104400	41033189	1689	1691	1691	1689	1914
544	20241017	104300	37798793	1691	1691	1691	1691	254
545	20241017	104200	37369279	1692	1691	1692	1691	83
546	20241017	104100	37228925	1691	1691	1691	1691	54
547	20241017	104000	37137611	1691	1692	1692	1691	164
548	20241017	103900	36860246	1692	1692	1692	1692	41
549	20241017	103800	36790874	1691	1692	1692	1691	105
550	20241017	103700	36613265	1691	1692	1692	1691	68
551	20241017	103600	36498270	1692	1692	1692	1691	93
552	20241017	103500	36340955	1692	1692	1692	1692	41
553	20241017	103400	36271583	1691	1691	1691	1690	166
554	20241017	103300	35990939	1691	1692	1692	1691	145
555	20241017	103200	35745608	1691	1692	1692	1689	2017
556	20241017	103100	32336217	1692	1695	1696	1692	2189
557	20241017	103000	28628879	1696	1696	1696	1696	356
558	20241017	102900	28025103	1695	1697	1697	1695	2065
559	20241017	102800	24523428	1697	1697	1697	1697	166
560	20241017	102700	24241726	1696	1696	1696	1696	0
561	20241017	102600	24241726	1696	1697	1697	1696	81
562	20241017	102500	24104339	1702	1702	1702	1702	0
563	20241017	102400	24104339	1702	1702	1702	1702	0
564	20241017	102300	24104339	1702	1702	1702	1702	0
565	20241017	102200	24104339	1702	1702	1702	1702	0
566	20241017	102100	24104339	1702	1702	1702	1702	5
567	20241017	102000	24095829	1696	1696	1696	1696	0
568	20241017	101900	24095829	1696	1696	1696	1696	19
569	20241017	101800	24063605	1702	1702	1702	1702	100
570	20241017	101700	23893405	1702	1702	1702	1702	0
571	20241017	101600	23893405	1702	1702	1702	1702	0
572	20241017	101500	23893405	1702	1701	1702	1701	21
573	20241017	101400	23857683	1701	1701	1701	1701	0
574	20241017	101300	23857683	1701	1701	1701	1701	0
575	20241017	101200	23857683	1701	1701	1701	1701	0
576	20241017	101100	23857683	1701	1701	1701	1701	20
577	20241017	101000	23823663	1701	1700	1701	1700	54
578	20241017	100900	23731829	1702	1702	1702	1702	0
579	20241017	100800	23731829	1702	1702	1702	1702	0
580	20241017	100700	23731829	1702	1702	1702	1702	0
581	20241017	100600	23731829	1702	1702	1702	1702	0
582	20241017	100500	23731829	1702	1702	1702	1702	16
583	20241017	100400	23704597	1702	1702	1702	1702	0
584	20241017	100300	23704597	1702	1702	1702	1702	0
585	20241017	100200	23704597	1702	1696	1702	1696	201
586	20241017	100100	23363695	1700	1700	1700	1700	706
587	20241017	100000	22163495	1702	1702	1702	1702	10
588	20241017	095900	22146475	1700	1698	1700	1697	1676
589	20241017	095800	19297917	1699	1699	1699	1699	10
590	20241017	095700	19280927	1695	1695	1695	1695	0
591	20241017	095600	19280927	1695	1699	1699	1695	2101
592	20241017	095500	15719728	1698	1698	1698	1698	590
593	20241017	095400	14717908	1698	1698	1698	1698	0
594	20241017	095300	14717908	1698	1698	1698	1698	0
595	20241017	095200	14717908	1698	1698	1698	1698	0
596	20241017	095100	14717908	1698	1697	1698	1697	100
597	20241017	095000	14548158	1698	1698	1698	1698	0
598	20241017	094900	14548158	1698	1698	1698	1698	0
599	20241017	094800	14548158	1698	1698	1698	1698	0
600	20241017	094700	14548158	1698	1698	1698	1698	0
601	20241017	094600	14548158	1698	1698	1698	1698	0
602	20241017	094500	14548158	1698	1698	1698	1698	0
603	20241017	094400	14548158	1698	1698	1698	1698	0
604	20241017	094300	14548158	1698	1698	1698	1698	0
605	20241017	094200	14548158	1698	1698	1698	1698	7
606	20241017	094100	14536272	1698	1696	1698	1691	760
607	20241017	094000	13249276	1698	1698	1698	1698	1
608	20241017	093900	13247578	1698	1698	1698	1698	0
609	20241017	093800	13247578	1698	1698	1698	1698	0
610	20241017	093700	13247578	1698	1698	1698	1698	0
611	20241017	093600	13247578	1698	1698	1698	1698	1
612	20241017	093500	13245880	1698	1698	1698	1698	0
613	20241017	093400	13245880	1698	1698	1698	1698	0
614	20241017	093300	13245880	1698	1697	1698	1697	515
615	20241017	093200	12371915	1698	1698	1698	1698	30
616	20241017	093100	12320975	1698	1698	1698	1698	0
617	20241017	093000	12320975	1698	1698	1698	1698	0
618	20241017	092900	12320975	1698	1698	1698	1698	0
619	20241017	092800	12320975	1698	1698	1698	1698	0
620	20241017	092700	12320975	1698	1698	1698	1698	0
621	20241017	092600	12320975	1698	1698	1698	1698	620
622	20241017	092500	11268215	1697	1697	1697	1697	0
623	20241017	092400	11268215	1697	1697	1697	1697	0
624	20241017	092300	11268215	1697	1698	1698	1697	14
625	20241017	092200	11244444	1698	1698	1698	1698	0
626	20241017	092100	11244444	1698	1698	1698	1698	1
627	20241017	092000	11242746	1698	1697	1698	1691	802
628	20241017	091900	9886514	1691	1692	1692	1691	500
629	20241017	091800	9040871	1692	1692	1692	1692	0
630	20241017	091700	9040871	1692	1693	1693	1692	70
631	20241017	091600	8922421	1693	1695	1695	1693	780
632	20241017	091500	7601812	1695	1698	1698	1695	500
633	20241017	091400	6754266	1698	1698	1698	1698	0
634	20241017	091300	6754266	1698	1698	1698	1698	0
635	20241017	091200	6754266	1698	1698	1698	1698	0
636	20241017	091100	6754266	1698	1699	1699	1698	701
637	20241017	091000	5563933	1706	1706	1706	1706	65
638	20241017	090900	5453043	1699	1701	1701	1699	788
639	20241017	090800	4114015	1710	1701	1710	1701	2
640	20241017	090700	4110604	1701	1701	1701	1701	0
641	20241017	090600	4110604	1701	1701	1701	1701	187
642	20241017	090500	3792517	1701	1703	1703	1701	1313
643	20241017	090400	1559032	1702	1702	1702	1702	0
644	20241017	090300	1559032	1702	1702	1702	1702	538
645	20241017	090200	643356	1702	1702	1702	1702	0
646	20241017	090100	643356	1702	1702	1702	1702	0
647	20241017	090000	643356	1702	1702	1702	1702	378