KissMeData/018470/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190500	367067521	1673	1673	1673	1673	5170
3	20241021	190400	367067521	1673	1673	1673	1673	0
4	20241021	190300	367067521	1673	1673	1673	1673	0
5	20241021	190200	367067521	1673	1673	1673	1673	0
6	20241021	190100	367067521	1673	1673	1673	1673	0
7	20241021	190000	367067521	1673	1673	1673	1673	0
8	20241021	185900	367067521	1673	1673	1673	1673	0
9	20241021	185800	367067521	1673	1673	1673	1673	0
10	20241021	185700	367067521	1673	1673	1673	1673	0
11	20241021	185600	367067521	1673	1673	1673	1673	0
12	20241021	185500	367067521	1673	1673	1673	1673	0
13	20241021	185400	367067521	1673	1673	1673	1673	0
14	20241021	185300	367067521	1673	1673	1673	1673	0
15	20241021	185200	367067521	1673	1673	1673	1673	0
16	20241021	185100	367067521	1673	1673	1673	1673	0
17	20241021	185000	367067521	1673	1673	1673	1673	0
18	20241021	184900	367067521	1673	1673	1673	1673	0
19	20241021	184800	367067521	1673	1673	1673	1673	0
20	20241021	184700	367067521	1673	1673	1673	1673	0
21	20241021	184600	367067521	1673	1673	1673	1673	0
22	20241021	184500	367067521	1673	1673	1673	1673	0
23	20241021	184400	367067521	1673	1673	1673	1673	0
24	20241021	184300	367067521	1673	1673	1673	1673	0
25	20241021	184200	367067521	1673	1673	1673	1673	0
26	20241021	184100	367067521	1673	1673	1673	1673	0
27	20241021	184000	367067521	1673	1673	1673	1673	0
28	20241021	183900	367067521	1673	1673	1673	1673	0
29	20241021	183800	367067521	1673	1673	1673	1673	0
30	20241021	183700	367067521	1673	1673	1673	1673	0
31	20241021	183600	367067521	1673	1673	1673	1673	0
32	20241021	183500	367067521	1673	1673	1673	1673	5170
33	20241021	183400	367067521	1673	1673	1673	1673	0
34	20241021	183300	367067521	1673	1673	1673	1673	0
35	20241021	183200	367067521	1673	1673	1673	1673	0
36	20241021	183100	367067521	1673	1673	1673	1673	0
37	20241021	183000	367067521	1673	1673	1673	1673	0
38	20241021	182900	367067521	1673	1673	1673	1673	0
39	20241021	182800	367067521	1673	1673	1673	1673	0
40	20241021	182700	367067521	1673	1673	1673	1673	0
41	20241021	182600	367067521	1673	1673	1673	1673	0
42	20241021	182500	367067521	1673	1673	1673	1673	0
43	20241021	182400	367067521	1673	1673	1673	1673	0
44	20241021	182300	367067521	1673	1673	1673	1673	0
45	20241021	182200	367067521	1673	1673	1673	1673	0
46	20241021	182100	367067521	1673	1673	1673	1673	0
47	20241021	182000	367067521	1673	1673	1673	1673	0
48	20241021	181900	367067521	1673	1673	1673	1673	0
49	20241021	181800	367067521	1673	1673	1673	1673	0
50	20241021	181700	367067521	1673	1673	1673	1673	0
51	20241021	181600	367067521	1673	1673	1673	1673	0
52	20241021	181500	367067521	1673	1673	1673	1673	0
53	20241021	181400	367067521	1673	1673	1673	1673	0
54	20241021	181300	367067521	1673	1673	1673	1673	0
55	20241021	181200	367067521	1673	1673	1673	1673	0
56	20241021	181100	367067521	1673	1673	1673	1673	0
57	20241021	181000	367067521	1673	1673	1673	1673	0
58	20241021	180900	367067521	1673	1673	1673	1673	0
59	20241021	180800	367067521	1673	1673	1673	1673	0
60	20241021	180700	367067521	1673	1673	1673	1673	0
61	20241021	180600	367067521	1673	1673	1673	1673	0
62	20241021	180500	367067521	1673	1673	1673	1673	5170
63	20241021	180400	367067521	1673	1673	1673	1673	0
64	20241021	180300	367067521	1673	1673	1673	1673	0
65	20241021	180200	367067521	1673	1673	1673	1673	0
66	20241021	180100	367067521	1673	1673	1673	1673	0
67	20241021	180000	367067521	1673	1673	1673	1673	0
68	20241021	175900	367067521	1673	1673	1673	1673	0
69	20241021	175800	367067521	1673	1673	1673	1673	0
70	20241021	175700	367067521	1673	1673	1673	1673	0
71	20241021	175600	367067521	1673	1673	1673	1673	0
72	20241021	175500	367067521	1673	1673	1673	1673	0
73	20241021	175400	367067521	1673	1673	1673	1673	0
74	20241021	175300	367067521	1673	1673	1673	1673	0
75	20241021	175200	367067521	1673	1673	1673	1673	0
76	20241021	175100	367067521	1673	1673	1673	1673	0
77	20241021	175000	367067521	1673	1673	1673	1673	0
78	20241021	174900	367067521	1673	1673	1673	1673	0
79	20241021	174800	367067521	1673	1673	1673	1673	0
80	20241021	174700	367067521	1673	1673	1673	1673	0
81	20241021	174600	367067521	1673	1673	1673	1673	0
82	20241021	174500	367067521	1673	1673	1673	1673	0
83	20241021	174400	367067521	1673	1673	1673	1673	0
84	20241021	174300	367067521	1673	1673	1673	1673	0
85	20241021	174200	367067521	1673	1673	1673	1673	0
86	20241021	174100	367067521	1673	1673	1673	1673	0
87	20241021	174000	367067521	1673	1673	1673	1673	0
88	20241021	173900	367067521	1673	1673	1673	1673	0
89	20241021	173800	367067521	1673	1673	1673	1673	0
90	20241021	173700	367067521	1673	1673	1673	1673	0
91	20241021	173600	367067521	1673	1673	1673	1673	0
92	20241021	173500	367067521	1673	1673	1673	1673	5170
93	20241021	173400	367067521	1673	1673	1673	1673	0
94	20241021	173300	367067521	1673	1673	1673	1673	0
95	20241021	173200	367067521	1673	1673	1673	1673	0
96	20241021	173100	367067521	1673	1673	1673	1673	0
97	20241021	173000	367067521	1673	1673	1673	1673	0
98	20241021	172900	367067521	1673	1673	1673	1673	0
99	20241021	172800	367067521	1673	1673	1673	1673	0
100	20241021	172700	367067521	1673	1673	1673	1673	0
101	20241021	172600	367067521	1673	1673	1673	1673	0
102	20241021	172500	367067521	1673	1673	1673	1673	0
103	20241021	172400	367067521	1673	1673	1673	1673	0
104	20241021	172300	367067521	1673	1673	1673	1673	0
105	20241021	172200	367067521	1673	1673	1673	1673	0
106	20241021	172100	367067521	1673	1673	1673	1673	0
107	20241021	172000	367067521	1673	1673	1673	1673	0
108	20241021	171900	367067521	1673	1673	1673	1673	0
109	20241021	171800	367067521	1673	1673	1673	1673	0
110	20241021	171700	367067521	1673	1673	1673	1673	0
111	20241021	171600	367067521	1673	1673	1673	1673	0
112	20241021	171500	367067521	1673	1673	1673	1673	0
113	20241021	171400	367067521	1673	1673	1673	1673	0
114	20241021	171300	367067521	1673	1673	1673	1673	0
115	20241021	171200	367067521	1673	1673	1673	1673	0
116	20241021	171100	367067521	1673	1673	1673	1673	0
117	20241021	171000	367067521	1673	1673	1673	1673	0
118	20241021	170900	367067521	1673	1673	1673	1673	0
119	20241021	170800	367067521	1673	1673	1673	1673	0
120	20241021	170700	367067521	1673	1673	1673	1673	0
121	20241021	170600	367067521	1673	1673	1673	1673	0
122	20241021	170500	367067521	1673	1673	1673	1673	5170
123	20241021	170400	367067521	1673	1673	1673	1673	0
124	20241021	170300	367067521	1673	1673	1673	1673	0
125	20241021	170200	367067521	1673	1673	1673	1673	0
126	20241021	170100	367067521	1673	1673	1673	1673	0
127	20241021	170000	367067521	1673	1673	1673	1673	0
128	20241021	165900	367067521	1673	1673	1673	1673	0
129	20241021	165800	367067521	1673	1673	1673	1673	0
130	20241021	165700	367067521	1673	1673	1673	1673	0
131	20241021	165600	367067521	1673	1673	1673	1673	0
132	20241021	165500	367067521	1673	1673	1673	1673	0
133	20241021	165400	367067521	1673	1673	1673	1673	0
134	20241021	165300	367067521	1673	1673	1673	1673	0
135	20241021	165200	367067521	1673	1673	1673	1673	0
136	20241021	165100	367067521	1673	1673	1673	1673	0
137	20241021	165000	367067521	1673	1673	1673	1673	0
138	20241021	164900	367067521	1673	1673	1673	1673	0
139	20241021	164800	367067521	1673	1673	1673	1673	0
140	20241021	164700	367067521	1673	1673	1673	1673	0
141	20241021	164600	367067521	1673	1673	1673	1673	0
142	20241021	164500	367067521	1673	1673	1673	1673	0
143	20241021	164400	367067521	1673	1673	1673	1673	0
144	20241021	164300	367067521	1673	1673	1673	1673	0
145	20241021	164200	367067521	1673	1673	1673	1673	0
146	20241021	164100	367067521	1673	1673	1673	1673	0
147	20241021	164000	367067521	1673	1673	1673	1673	0
148	20241021	163900	367067521	1673	1673	1673	1673	0
149	20241021	163800	367067521	1673	1673	1673	1673	0
150	20241021	163700	367067521	1673	1673	1673	1673	0
151	20241021	163600	367067521	1673	1673	1673	1673	0
152	20241021	163500	367067521	1673	1673	1673	1673	5170
153	20241021	163400	367067521	1673	1673	1673	1673	0
154	20241021	163300	367067521	1673	1673	1673	1673	0
155	20241021	163200	367067521	1673	1673	1673	1673	0
156	20241021	163100	367067521	1673	1673	1673	1673	0
157	20241021	163000	367067521	1673	1673	1673	1673	0
158	20241021	162900	367067521	1673	1673	1673	1673	0
159	20241021	162800	367067521	1673	1673	1673	1673	0
160	20241021	162700	367067521	1673	1673	1673	1673	0
161	20241021	162600	367067521	1673	1673	1673	1673	0
162	20241021	162500	367067521	1673	1673	1673	1673	0
163	20241021	162400	367067521	1673	1673	1673	1673	0
164	20241021	162300	367067521	1673	1673	1673	1673	0
165	20241021	162200	367067521	1673	1673	1673	1673	0
166	20241021	162100	367067521	1673	1673	1673	1673	0
167	20241021	162000	367067521	1673	1673	1673	1673	0
168	20241021	161900	367067521	1673	1673	1673	1673	0
169	20241021	161800	367067521	1673	1673	1673	1673	0
170	20241021	161700	367067521	1673	1673	1673	1673	0
171	20241021	161600	367067521	1673	1673	1673	1673	0
172	20241021	161500	367067521	1673	1673	1673	1673	0
173	20241021	161400	367067521	1673	1673	1673	1673	0
174	20241021	161300	367067521	1673	1673	1673	1673	0
175	20241021	161200	367067521	1673	1673	1673	1673	0
176	20241021	161100	367067521	1673	1673	1673	1673	0
177	20241021	161000	367067521	1673	1673	1673	1673	0
178	20241021	160900	367067521	1673	1673	1673	1673	0
179	20241021	160800	367067521	1673	1673	1673	1673	0
180	20241021	160700	367067521	1673	1673	1673	1673	0
181	20241021	160600	367067521	1673	1673	1673	1673	0
182	20241021	160500	367067521	1673	1673	1673	1673	5170
183	20241021	160400	367067521	1673	1673	1673	1673	0
184	20241021	160300	367067521	1673	1673	1673	1673	0
185	20241021	160200	367067521	1673	1673	1673	1673	0
186	20241021	160100	367067521	1673	1673	1673	1673	0
187	20241021	160000	367067521	1673	1673	1673	1673	0
188	20241021	155900	367067521	1673	1673	1673	1673	0
189	20241021	155800	367067521	1673	1673	1673	1673	0
190	20241021	155700	367067521	1673	1673	1673	1673	0
191	20241021	155600	367067521	1673	1673	1673	1673	0
192	20241021	155500	367067521	1673	1673	1673	1673	0
193	20241021	155400	367067521	1673	1673	1673	1673	0
194	20241021	155300	367067521	1673	1673	1673	1673	0
195	20241021	155200	367067521	1673	1673	1673	1673	0
196	20241021	155100	367067521	1673	1673	1673	1673	0
197	20241021	155000	367067521	1673	1673	1673	1673	0
198	20241021	154900	367067521	1673	1673	1673	1673	0
199	20241021	154800	367067521	1673	1673	1673	1673	0
200	20241021	154700	367067521	1673	1673	1673	1673	0
201	20241021	154600	367067521	1673	1673	1673	1673	0
202	20241021	154500	367067521	1673	1673	1673	1673	0
203	20241021	154400	367067521	1673	1673	1673	1673	0
204	20241021	154300	367067521	1673	1673	1673	1673	0
205	20241021	154200	367067521	1673	1673	1673	1673	0
206	20241021	154100	367067521	1673	1673	1673	1673	0
207	20241021	154000	367067521	1673	1673	1673	1673	0
208	20241021	153900	367067521	1673	1673	1673	1673	0
209	20241021	153800	367067521	1673	1673	1673	1673	0
210	20241021	153700	367067521	1673	1673	1673	1673	0
211	20241021	153600	367067521	1673	1673	1673	1673	0
212	20241021	153500	367067521	1673	1673	1673	1673	5170
213	20241021	153400	367067521	1673	1673	1673	1673	0
214	20241021	153300	367067521	1673	1673	1673	1673	0
215	20241021	153200	367067521	1673	1673	1673	1673	0
216	20241021	153100	367067521	1673	1673	1673	1673	0
217	20241021	153000	367067521	1673	1673	1673	1673	5170
218	20241021	152900	358418111	1674	1674	1674	1674	0
219	20241021	152800	358418111	1674	1674	1674	1674	0
220	20241021	152700	358418111	1674	1674	1674	1674	0
221	20241021	152600	358418111	1674	1674	1674	1674	0
222	20241021	152500	358418111	1674	1674	1674	1674	0
223	20241021	152400	358418111	1674	1674	1674	1674	0
224	20241021	152300	358418111	1674	1674	1674	1674	0
225	20241021	152200	358418111	1674	1674	1674	1674	0
226	20241021	152100	358418111	1674	1674	1674	1674	0
227	20241021	152000	358418111	1674	1674	1674	1674	0
228	20241021	151900	358418111	1674	1674	1674	1674	264
229	20241021	151800	357976175	1679	1679	1679	1674	199
230	20241021	151700	357642584	1679	1679	1679	1679	3
231	20241021	151600	357637547	1674	1674	1674	1674	1500
232	20241021	151500	355126547	1674	1674	1674	1674	600
233	20241021	151400	354122147	1674	1674	1674	1674	1010
234	20241021	151300	352431407	1674	1674	1674	1674	414
235	20241021	151200	351738371	1674	1674	1674	1674	967
236	20241021	151100	350119613	1680	1676	1680	1676	3
237	20241021	151000	350114581	1676	1674	1676	1674	1388
238	20241021	150900	347789093	1676	1676	1676	1674	120
239	20241021	150800	347588003	1674	1676	1676	1674	105
240	20241021	150700	347412123	1676	1676	1676	1676	800
241	20241021	150600	346071323	1680	1675	1680	1675	212
242	20241021	150500	345716207	1675	1679	1679	1675	1125
243	20241021	150400	343831420	1679	1675	1679	1675	1326
244	20241021	150300	341605590	1679	1679	1679	1679	7356
245	20241021	150200	329254866	1679	1679	1679	1679	10
246	20241021	150100	329238076	1679	1679	1679	1679	0
247	20241021	150000	329238076	1679	1675	1679	1675	692
248	20241021	145900	328078788	1680	1679	1680	1679	65
249	20241021	145800	327969651	1679	1676	1679	1676	1530
250	20241021	145700	325405368	1676	1676	1676	1676	0
251	20241021	145600	325405368	1676	1676	1676	1676	1457
252	20241021	145500	322963436	1676	1676	1676	1676	301
253	20241021	145400	322458960	1676	1676	1676	1676	0
254	20241021	145300	322458960	1676	1676	1676	1676	40
255	20241021	145200	322391920	1676	1677	1677	1676	41
256	20241021	145100	322323199	1679	1679	1679	1679	1
257	20241021	145000	322321520	1679	1679	1679	1679	0
258	20241021	144900	322321520	1679	1679	1679	1679	633
259	20241021	144800	321258713	1679	1679	1679	1679	0
260	20241021	144700	321258713	1679	1679	1679	1679	35
261	20241021	144600	321199948	1679	1679	1679	1679	27
262	20241021	144500	321154615	1679	1679	1679	1679	33
263	20241021	144400	321099208	1679	1679	1679	1679	30
264	20241021	144300	321048838	1681	1681	1681	1681	0
265	20241021	144200	321048838	1681	1681	1681	1681	0
266	20241021	144100	321048838	1681	1680	1681	1676	42
267	20241021	144000	320978409	1681	1681	1681	1681	0
268	20241021	143900	320978409	1681	1681	1681	1681	57
269	20241021	143800	320882592	1680	1679	1680	1679	5100
270	20241021	143700	312315355	1679	1679	1679	1679	0
271	20241021	143600	312315355	1679	1679	1679	1679	0
272	20241021	143500	312315355	1679	1679	1679	1679	0
273	20241021	143400	312315355	1679	1679	1679	1679	0
274	20241021	143300	312315355	1679	1679	1679	1679	10
275	20241021	143200	312298565	1679	1679	1679	1679	0
276	20241021	143100	312298565	1679	1679	1679	1679	30
277	20241021	143000	312248195	1679	1679	1679	1679	22
278	20241021	142900	312211257	1680	1680	1680	1680	0
279	20241021	142800	312211257	1680	1680	1680	1680	0
280	20241021	142700	312211257	1680	1679	1680	1679	1599
281	20241021	142600	309526392	1679	1679	1679	1679	301
282	20241021	142500	309021013	1673	1675	1675	1673	3587
283	20241021	142400	303018182	1675	1679	1679	1675	60
284	20241021	142300	302917678	1675	1677	1677	1675	6561
285	20241021	142200	291920966	1677	1677	1677	1677	0
286	20241021	142100	291920966	1677	1677	1677	1677	3317
287	20241021	142000	286358357	1677	1677	1677	1677	168
288	20241021	141900	286076621	1676	1676	1676	1676	0
289	20241021	141800	286076621	1676	1676	1676	1676	0
290	20241021	141700	286076621	1676	1679	1679	1676	1833
291	20241021	141600	283002388	1680	1680	1680	1680	0
292	20241021	141500	283002388	1680	1680	1680	1680	1
293	20241021	141400	283000708	1680	1680	1680	1680	0
294	20241021	141300	283000708	1680	1680	1680	1680	0
295	20241021	141200	283000708	1680	1680	1680	1680	3
296	20241021	141100	282995668	1680	1680	1680	1680	0
297	20241021	141000	282995668	1680	1680	1680	1680	0
298	20241021	140900	282995668	1680	1680	1680	1680	0
299	20241021	140800	282995668	1680	1680	1680	1680	1
300	20241021	140700	282993988	1677	1677	1677	1677	0
301	20241021	140600	282993988	1677	1677	1677	1677	0
302	20241021	140500	282993988	1677	1680	1680	1677	649
303	20241021	140400	281905612	1678	1678	1678	1678	4
304	20241021	140300	281898900	1680	1680	1680	1680	45
305	20241021	140200	281823300	1680	1681	1681	1680	132
306	20241021	140100	281601471	1681	1681	1681	1681	18
307	20241021	140000	281571213	1681	1681	1681	1681	1190
308	20241021	135900	279570823	1681	1681	1681	1681	0
309	20241021	135800	279570823	1681	1681	1681	1681	1000
310	20241021	135700	277889823	1683	1683	1683	1683	0
311	20241021	135600	277889823	1683	1683	1683	1683	0
312	20241021	135500	277889823	1683	1683	1683	1683	0
313	20241021	135400	277889823	1683	1683	1683	1683	0
314	20241021	135300	277889823	1683	1683	1683	1683	0
315	20241021	135200	277889823	1683	1683	1683	1683	0
316	20241021	135100	277889823	1683	1683	1683	1683	0
317	20241021	135000	277889823	1683	1683	1683	1683	0
318	20241021	134900	277889823	1683	1680	1683	1680	112
319	20241021	134800	277701660	1683	1683	1683	1683	0
320	20241021	134700	277701660	1683	1683	1683	1683	0
321	20241021	134600	277701660	1683	1683	1683	1683	0
322	20241021	134500	277701660	1683	1683	1683	1683	0
323	20241021	134400	277701660	1683	1683	1683	1683	0
324	20241021	134300	277701660	1683	1683	1683	1683	0
325	20241021	134200	277701660	1683	1683	1683	1683	0
326	20241021	134100	277701660	1683	1683	1683	1683	5
327	20241021	134000	277693245	1676	1681	1682	1676	1712
328	20241021	133900	274822584	1682	1682	1682	1682	3
329	20241021	133800	274817538	1682	1682	1682	1682	11
330	20241021	133700	274799036	1682	1682	1682	1682	1
331	20241021	133600	274797354	1676	1676	1676	1676	133
332	20241021	133500	274574446	1675	1676	1676	1675	2126
333	20241021	133400	271012034	1676	1680	1680	1676	2
334	20241021	133300	271008678	1683	1683	1683	1683	27
335	20241021	133200	270963237	1683	1683	1683	1683	200
336	20241021	133100	270626637	1683	1683	1683	1683	0
337	20241021	133000	270626637	1683	1683	1683	1683	1
338	20241021	132900	270624954	1676	1676	1676	1676	1
339	20241021	132800	270623278	1683	1682	1683	1682	91
340	20241021	132700	270470155	1682	1682	1682	1682	1486
341	20241021	132600	267970703	1682	1682	1682	1682	0
342	20241021	132500	267970703	1682	1682	1682	1682	12
343	20241021	132400	267950519	1682	1682	1682	1682	1
344	20241021	132300	267948837	1682	1682	1682	1682	0
345	20241021	132200	267948837	1682	1682	1682	1682	0
346	20241021	132100	267948837	1682	1682	1682	1682	0
347	20241021	132000	267948837	1682	1682	1682	1682	0
348	20241021	131900	267948837	1682	1677	1682	1677	5
349	20241021	131800	267940447	1677	1677	1677	1677	1
350	20241021	131700	267938770	1675	1675	1675	1675	0
351	20241021	131600	267938770	1675	1675	1675	1675	0
352	20241021	131500	267938770	1675	1675	1675	1675	0
353	20241021	131400	267938770	1675	1675	1675	1675	0
354	20241021	131300	267938770	1675	1675	1675	1675	115
355	20241021	131200	267746145	1675	1675	1675	1675	0
356	20241021	131100	267746145	1675	1675	1675	1675	102
357	20241021	131000	267575295	1675	1675	1675	1675	33
358	20241021	130900	267520020	1675	1675	1675	1675	0
359	20241021	130800	267520020	1675	1675	1675	1675	0
360	20241021	130700	267520020	1675	1675	1675	1675	0
361	20241021	130600	267520020	1675	1675	1675	1675	0
362	20241021	130500	267520020	1675	1675	1675	1675	99
363	20241021	130400	267354195	1675	1675	1675	1675	0
364	20241021	130300	267354195	1675	1675	1675	1675	0
365	20241021	130200	267354195	1675	1675	1675	1675	1000
366	20241021	130100	265679195	1675	1675	1675	1675	0
367	20241021	130000	265679195	1675	1675	1675	1675	0
368	20241021	125900	265679195	1675	1675	1675	1675	1785
369	20241021	125800	262689320	1676	1677	1677	1676	1125
370	20241021	125700	260803818	1677	1677	1677	1677	782
371	20241021	125600	259492404	1682	1682	1682	1682	128
372	20241021	125500	259277108	1677	1678	1678	1677	402
373	20241021	125400	258602945	1678	1678	1678	1678	180
374	20241021	125300	258300905	1678	1678	1678	1678	0
375	20241021	125200	258300905	1678	1678	1678	1678	0
376	20241021	125100	258300905	1678	1678	1678	1678	0
377	20241021	125000	258300905	1678	1678	1678	1678	0
378	20241021	124900	258300905	1678	1678	1678	1678	1000
379	20241021	124800	256622905	1683	1678	1683	1678	552
380	20241021	124700	255696139	1683	1679	1683	1679	765
381	20241021	124600	254411644	1678	1678	1678	1678	0
382	20241021	124500	254411644	1678	1678	1678	1678	0
383	20241021	124400	254411644	1678	1678	1678	1678	0
384	20241021	124300	254411644	1678	1678	1678	1678	22
385	20241021	124200	254374728	1683	1683	1683	1683	2
386	20241021	124100	254371362	1683	1683	1683	1683	0
387	20241021	124000	254371362	1683	1680	1683	1680	1471
388	20241021	123900	251900079	1683	1683	1683	1683	10
389	20241021	123800	251883249	1683	1683	1683	1683	0
390	20241021	123700	251883249	1683	1683	1683	1683	0
391	20241021	123600	251883249	1683	1683	1683	1683	1
392	20241021	123500	251881566	1680	1680	1680	1680	0
393	20241021	123400	251881566	1680	1681	1683	1680	348
394	20241021	123300	251296012	1683	1683	1683	1683	1
395	20241021	123200	251294329	1677	1683	1683	1677	2508
396	20241021	123100	247085049	1680	1680	1680	1680	1
397	20241021	123000	247083369	1683	1683	1683	1683	0
398	20241021	122900	247083369	1683	1683	1683	1683	20
399	20241021	122800	247049709	1683	1682	1683	1682	31
400	20241021	122700	246997566	1683	1683	1683	1679	802
401	20241021	122600	245650784	1680	1680	1683	1680	14613
402	20241021	122500	221100934	1680	1681	1681	1680	3683
403	20241021	122400	214912285	1684	1684	1684	1684	2
404	20241021	122300	214908917	1683	1684	1684	1683	2
405	20241021	122200	214905550	1684	1684	1684	1684	5
406	20241021	122100	214897130	1684	1681	1684	1681	191
407	20241021	122000	214575906	1681	1681	1681	1681	0
408	20241021	121900	214575906	1681	1681	1681	1681	1920
409	20241021	121800	211348386	1684	1684	1684	1684	5
410	20241021	121700	211339966	1684	1684	1684	1684	10
411	20241021	121600	211323126	1684	1684	1684	1684	0
412	20241021	121500	211323126	1684	1684	1684	1684	1
413	20241021	121400	211321442	1680	1680	1680	1680	0
414	20241021	121300	211321442	1680	1684	1684	1680	1602
415	20241021	121200	208630078	1680	1680	1680	1680	0
416	20241021	121100	208630078	1680	1681	1681	1680	6116
417	20241021	121000	198352554	1681	1681	1681	1681	0
418	20241021	120900	198352554	1681	1683	1683	1681	297
419	20241021	120800	197853083	1682	1682	1682	1682	0
420	20241021	120700	197853083	1682	1682	1684	1682	19
421	20241021	120600	197821111	1682	1684	1684	1682	208
422	20241021	120500	197471055	1684	1684	1684	1684	0
423	20241021	120400	197471055	1684	1682	1684	1682	395
424	20241021	120300	196806191	1684	1684	1684	1684	0
425	20241021	120200	196806191	1684	1682	1685	1682	965
426	20241021	120100	195181084	1687	1682	1687	1682	42
427	20241021	120000	195110235	1687	1687	1687	1687	1
428	20241021	115900	195108548	1687	1687	1687	1687	4
429	20241021	115800	195101800	1687	1687	1687	1687	283
430	20241021	115700	194624379	1687	1687	1687	1687	0
431	20241021	115600	194624379	1687	1687	1687	1687	1
432	20241021	115500	194622692	1687	1687	1687	1687	181
433	20241021	115400	194317345	1687	1687	1687	1687	0
434	20241021	115300	194317345	1687	1687	1687	1687	0
435	20241021	115200	194317345	1687	1687	1687	1687	0
436	20241021	115100	194317345	1687	1681	1687	1681	401
437	20241021	115000	193640864	1687	1687	1687	1687	10
438	20241021	114900	193623994	1687	1687	1687	1687	0
439	20241021	114800	193623994	1687	1687	1687	1687	0
440	20241021	114700	193623994	1687	1687	1687	1687	1
441	20241021	114600	193622307	1687	1687	1687	1687	0
442	20241021	114500	193622307	1687	1683	1687	1682	5201
443	20241021	114400	184874219	1682	1684	1684	1682	7714
444	20241021	114300	171899065	1687	1687	1687	1687	0
445	20241021	114200	171899065	1687	1687	1687	1687	30
446	20241021	114100	171848455	1687	1687	1687	1682	509
447	20241021	114000	170991862	1687	1687	1687	1687	0
448	20241021	113900	170991862	1687	1687	1687	1687	0
449	20241021	113800	170991862	1687	1687	1687	1687	373
450	20241021	113700	170362611	1687	1685	1687	1682	402
451	20241021	113600	169685865	1685	1685	1685	1685	23
452	20241021	113500	169647110	1685	1685	1685	1685	0
453	20241021	113400	169647110	1685	1685	1685	1685	1
454	20241021	113300	169645425	1685	1685	1685	1685	100
455	20241021	113200	169476925	1684	1685	1685	1684	221
456	20241021	113100	169104640	1684	1684	1684	1684	965
457	20241021	113000	167479580	1688	1688	1688	1688	1
458	20241021	112900	167477892	1684	1687	1687	1684	495
459	20241021	112800	166644256	1688	1688	1688	1688	0
460	20241021	112700	166644256	1688	1688	1688	1688	0
461	20241021	112600	166644256	1688	1688	1688	1688	0
462	20241021	112500	166644256	1688	1688	1688	1688	1
463	20241021	112400	166642568	1686	1686	1686	1686	0
464	20241021	112300	166642568	1686	1686	1686	1686	0
465	20241021	112200	166642568	1686	1686	1686	1686	79
466	20241021	112100	166509374	1685	1685	1685	1685	0
467	20241021	112000	166509374	1685	1685	1685	1685	22
468	20241021	111900	166472304	1685	1685	1685	1685	0
469	20241021	111800	166472304	1685	1685	1685	1685	1
470	20241021	111700	166470619	1686	1686	1686	1686	0
471	20241021	111600	166470619	1686	1686	1686	1686	0
472	20241021	111500	166470619	1686	1686	1686	1686	17
473	20241021	111400	166441957	1688	1688	1688	1687	140
474	20241021	111300	166205747	1688	1688	1688	1688	0
475	20241021	111200	166205747	1688	1688	1688	1688	3
476	20241021	111100	166200683	1689	1689	1689	1689	1
477	20241021	111000	166198994	1688	1688	1688	1688	1003
478	20241021	110900	164505930	1688	1688	1688	1688	0
479	20241021	110800	164505930	1688	1688	1688	1688	0
480	20241021	110700	164505930	1688	1689	1689	1688	108
481	20241021	110600	164323526	1690	1690	1690	1690	0
482	20241021	110500	164323526	1690	1690	1690	1690	0
483	20241021	110400	164323526	1690	1689	1690	1689	225
484	20241021	110300	163943500	1689	1689	1689	1689	150
485	20241021	110200	163690150	1689	1689	1689	1689	0
486	20241021	110100	163690150	1689	1688	1689	1688	101
487	20241021	110000	163519661	1687	1687	1687	1687	123
488	20241021	105900	163312160	1688	1688	1688	1688	0
489	20241021	105800	163312160	1688	1688	1688	1688	1
490	20241021	105700	163310472	1681	1688	1689	1681	1435
491	20241021	105600	160888858	1689	1688	1689	1688	139
492	20241021	105500	160654224	1688	1688	1688	1688	21
493	20241021	105400	160618776	1689	1689	1689	1689	0
494	20241021	105300	160618776	1689	1681	1689	1681	191
495	20241021	105200	160297297	1681	1682	1682	1681	665
496	20241021	105100	159178782	1689	1689	1689	1689	1
497	20241021	105000	159177093	1688	1687	1688	1687	726
498	20241021	104900	157952070	1687	1687	1687	1687	0
499	20241021	104800	157952070	1687	1684	1687	1681	3001
500	20241021	104700	152905501	1687	1687	1687	1687	0
501	20241021	104600	152905501	1687	1687	1687	1687	101
502	20241021	104500	152735114	1687	1687	1687	1687	20
503	20241021	104400	152701374	1687	1686	1687	1686	380
504	20241021	104300	152060693	1684	1684	1684	1684	1
505	20241021	104200	152059009	1686	1685	1686	1685	292
506	20241021	104100	151566736	1685	1685	1685	1685	36
507	20241021	104000	151506076	1685	1687	1688	1685	4268
508	20241021	103900	144308354	1687	1687	1687	1687	257
509	20241021	103800	143874795	1687	1687	1687	1687	13
510	20241021	103700	143852864	1687	1687	1687	1687	2
511	20241021	103600	143849490	1688	1688	1688	1688	1
512	20241021	103500	143847802	1685	1682	1688	1682	9
513	20241021	103400	143832631	1681	1688	1688	1681	310
514	20241021	103300	143311391	1688	1688	1688	1688	1685
515	20241021	103200	140467111	1679	1679	1679	1679	1
516	20241021	103100	140465432	1679	1687	1688	1679	928
517	20241021	103000	138905545	1688	1688	1688	1688	1300
518	20241021	102900	136711145	1688	1688	1688	1686	53
519	20241021	102800	136621773	1688	1688	1688	1688	0
520	20241021	102700	136621773	1688	1688	1688	1688	3
521	20241021	102600	136616709	1688	1680	1688	1680	4068
522	20241021	102500	129757492	1687	1686	1687	1686	2126
523	20241021	102400	126171280	1687	1686	1687	1686	297
524	20241021	102300	125670537	1686	1686	1686	1686	123
525	20241021	102200	125463159	1686	1686	1686	1686	166
526	20241021	102100	125183283	1686	1686	1686	1686	200
527	20241021	102000	124846083	1686	1686	1686	1686	0
528	20241021	101900	124846083	1686	1686	1686	1685	797
529	20241021	101800	123502575	1685	1685	1685	1685	1059
530	20241021	101700	121718160	1685	1685	1685	1680	519
531	20241021	101600	120846145	1685	1685	1685	1685	0
532	20241021	101500	120846145	1685	1685	1685	1685	0
533	20241021	101400	120846145	1685	1685	1685	1685	0
534	20241021	101300	120846145	1685	1682	1685	1682	1923
535	20241021	101200	117609063	1682	1682	1682	1682	100
536	20241021	101100	117440863	1682	1680	1682	1680	603
537	20241021	101000	116426783	1680	1680	1680	1680	1
538	20241021	100900	116425103	1676	1676	1676	1676	250
539	20241021	100800	116006103	1680	1680	1680	1680	73
540	20241021	100700	115883463	1680	1680	1680	1680	21
541	20241021	100600	115848183	1680	1680	1680	1675	1507
542	20241021	100500	113320342	1680	1680	1680	1679	101
543	20241021	100400	113150711	1680	1680	1683	1680	23
544	20241021	100300	113112065	1684	1684	1684	1684	98
545	20241021	100200	112947033	1684	1684	1684	1680	602
546	20241021	100100	111933281	1680	1680	1680	1680	1
547	20241021	100000	111931601	1680	1680	1680	1680	200
548	20241021	095900	111595601	1680	1680	1680	1680	1
549	20241021	095800	111593921	1680	1680	1680	1680	0
550	20241021	095700	111593921	1680	1680	1680	1680	100
551	20241021	095600	111425921	1680	1682	1682	1680	200
552	20241021	095500	111089811	1683	1683	1683	1683	0
553	20241021	095400	111089811	1683	1683	1684	1683	351
554	20241021	095300	110499048	1683	1683	1684	1683	486
555	20241021	095200	109680810	1683	1681	1683	1681	54
556	20241021	095100	109589996	1681	1681	1681	1681	0
557	20241021	095000	109589996	1681	1684	1684	1681	50
558	20241021	094900	109505826	1680	1680	1680	1680	0
559	20241021	094800	109505826	1680	1680	1680	1680	187
560	20241021	094700	109191666	1678	1678	1678	1678	0
561	20241021	094600	109191666	1678	1684	1684	1678	1013
562	20241021	094500	107491774	1678	1680	1680	1678	601
563	20241021	094400	106482096	1684	1684	1684	1684	22
564	20241021	094300	106445048	1684	1684	1684	1684	920
565	20241021	094200	104895768	1685	1683	1685	1683	2580
566	20241021	094100	100552382	1683	1680	1684	1675	4280
567	20241021	094000	93356602	1680	1680	1680	1675	519
568	20241021	093900	92487187	1680	1680	1680	1680	10
569	20241021	093800	92470387	1681	1682	1682	1675	345
570	20241021	093700	91892368	1682	1681	1682	1681	438
571	20241021	093600	91156085	1681	1680	1681	1675	221
572	20241021	093500	90784708	1680	1681	1681	1675	808
573	20241021	093400	89431105	1681	1681	1681	1681	1
574	20241021	093300	89429424	1681	1681	1681	1681	1
575	20241021	093200	89427743	1682	1682	1682	1682	56
576	20241021	093100	89333551	1682	1682	1682	1682	22
577	20241021	093000	89296547	1683	1683	1683	1683	12
578	20241021	092900	89276351	1683	1683	1683	1683	0
579	20241021	092800	89276351	1683	1683	1683	1683	193
580	20241021	092700	88951532	1684	1684	1684	1684	0
581	20241021	092600	88951532	1684	1684	1684	1684	0
582	20241021	092500	88951532	1684	1683	1684	1683	300
583	20241021	092400	88446343	1684	1681	1684	1674	1816
584	20241021	092300	85398709	1673	1683	1684	1673	3119
585	20241021	092200	80161287	1683	1683	1683	1683	60
586	20241021	092100	80060307	1673	1683	1683	1673	188
587	20241021	092000	79745583	1683	1682	1684	1670	6177
588	20241021	091900	69388370	1681	1681	1682	1679	1594
589	20241021	091800	66709002	1682	1682	1682	1682	4
590	20241021	091700	66702274	1681	1681	1681	1679	1024
591	20241021	091600	64980936	1683	1683	1683	1683	2070
592	20241021	091500	61497126	1683	1675	1683	1675	731
593	20241021	091400	60266861	1684	1676	1684	1672	11459
594	20241021	091300	41024492	1677	1675	1677	1675	1897
595	20241021	091200	37844678	1675	1669	1675	1669	102
596	20241021	091100	37673840	1675	1675	1675	1675	100
597	20241021	091000	37506340	1676	1673	1676	1673	50
598	20241021	090900	37422570	1676	1675	1676	1675	375
599	20241021	090800	36794300	1667	1666	1667	1659	1707
600	20241021	090700	33958299	1662	1665	1665	1662	1014
601	20241021	090600	32270112	1667	1663	1667	1663	134
602	20241021	090500	32047146	1663	1667	1667	1663	114
603	20241021	090400	31857119	1667	1678	1678	1651	3037
604	20241021	090300	26810340	1679	1679	1679	1679	0
605	20241021	090200	26810340	1679	1680	1680	1671	402
606	20241021	090100	26138499	1673	1680	1680	1673	11373
607	20241021	090000	7110513	1680	1674	1680	1673	4220