KissMeData/195500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203700	1991012860	2965	2965	2965	2965	18795
3	20241021	203600	1991012860	2965	2965	2965	2965	0
4	20241021	203500	1991012860	2965	2965	2965	2965	0
5	20241021	203400	1991012860	2965	2965	2965	2965	0
6	20241021	203300	1991012860	2965	2965	2965	2965	0
7	20241021	203200	1991012860	2965	2965	2965	2965	0
8	20241021	203100	1991012860	2965	2965	2965	2965	0
9	20241021	203000	1991012860	2965	2965	2965	2965	0
10	20241021	202900	1991012860	2965	2965	2965	2965	0
11	20241021	202800	1991012860	2965	2965	2965	2965	0
12	20241021	202700	1991012860	2965	2965	2965	2965	0
13	20241021	202600	1991012860	2965	2965	2965	2965	0
14	20241021	202500	1991012860	2965	2965	2965	2965	0
15	20241021	202400	1991012860	2965	2965	2965	2965	0
16	20241021	202300	1991012860	2965	2965	2965	2965	0
17	20241021	202200	1991012860	2965	2965	2965	2965	0
18	20241021	202100	1991012860	2965	2965	2965	2965	0
19	20241021	202000	1991012860	2965	2965	2965	2965	0
20	20241021	201900	1991012860	2965	2965	2965	2965	0
21	20241021	201800	1991012860	2965	2965	2965	2965	0
22	20241021	201700	1991012860	2965	2965	2965	2965	0
23	20241021	201600	1991012860	2965	2965	2965	2965	0
24	20241021	201500	1991012860	2965	2965	2965	2965	0
25	20241021	201400	1991012860	2965	2965	2965	2965	0
26	20241021	201300	1991012860	2965	2965	2965	2965	0
27	20241021	201200	1991012860	2965	2965	2965	2965	0
28	20241021	201100	1991012860	2965	2965	2965	2965	0
29	20241021	201000	1991012860	2965	2965	2965	2965	0
30	20241021	200900	1991012860	2965	2965	2965	2965	0
31	20241021	200800	1991012860	2965	2965	2965	2965	0
32	20241021	200700	1991012860	2965	2965	2965	2965	18795
33	20241021	200600	1991012860	2965	2965	2965	2965	0
34	20241021	200500	1991012860	2965	2965	2965	2965	0
35	20241021	200400	1991012860	2965	2965	2965	2965	0
36	20241021	200300	1991012860	2965	2965	2965	2965	0
37	20241021	200200	1991012860	2965	2965	2965	2965	0
38	20241021	200100	1991012860	2965	2965	2965	2965	0
39	20241021	200000	1991012860	2965	2965	2965	2965	0
40	20241021	195900	1991012860	2965	2965	2965	2965	0
41	20241021	195800	1991012860	2965	2965	2965	2965	0
42	20241021	195700	1991012860	2965	2965	2965	2965	0
43	20241021	195600	1991012860	2965	2965	2965	2965	0
44	20241021	195500	1991012860	2965	2965	2965	2965	0
45	20241021	195400	1991012860	2965	2965	2965	2965	0
46	20241021	195300	1991012860	2965	2965	2965	2965	0
47	20241021	195200	1991012860	2965	2965	2965	2965	0
48	20241021	195100	1991012860	2965	2965	2965	2965	0
49	20241021	195000	1991012860	2965	2965	2965	2965	0
50	20241021	194900	1991012860	2965	2965	2965	2965	0
51	20241021	194800	1991012860	2965	2965	2965	2965	0
52	20241021	194700	1991012860	2965	2965	2965	2965	0
53	20241021	194600	1991012860	2965	2965	2965	2965	0
54	20241021	194500	1991012860	2965	2965	2965	2965	0
55	20241021	194400	1991012860	2965	2965	2965	2965	0
56	20241021	194300	1991012860	2965	2965	2965	2965	0
57	20241021	194200	1991012860	2965	2965	2965	2965	0
58	20241021	194100	1991012860	2965	2965	2965	2965	0
59	20241021	194000	1991012860	2965	2965	2965	2965	0
60	20241021	193900	1991012860	2965	2965	2965	2965	0
61	20241021	193800	1991012860	2965	2965	2965	2965	0
62	20241021	193700	1991012860	2965	2965	2965	2965	18795
63	20241021	193600	1991012860	2965	2965	2965	2965	0
64	20241021	193500	1991012860	2965	2965	2965	2965	0
65	20241021	193400	1991012860	2965	2965	2965	2965	0
66	20241021	193300	1991012860	2965	2965	2965	2965	0
67	20241021	193200	1991012860	2965	2965	2965	2965	0
68	20241021	193100	1991012860	2965	2965	2965	2965	0
69	20241021	193000	1991012860	2965	2965	2965	2965	0
70	20241021	192900	1991012860	2965	2965	2965	2965	0
71	20241021	192800	1991012860	2965	2965	2965	2965	0
72	20241021	192700	1991012860	2965	2965	2965	2965	0
73	20241021	192600	1991012860	2965	2965	2965	2965	0
74	20241021	192500	1991012860	2965	2965	2965	2965	0
75	20241021	192400	1991012860	2965	2965	2965	2965	0
76	20241021	192300	1991012860	2965	2965	2965	2965	0
77	20241021	192200	1991012860	2965	2965	2965	2965	0
78	20241021	192100	1991012860	2965	2965	2965	2965	0
79	20241021	192000	1991012860	2965	2965	2965	2965	0
80	20241021	191900	1991012860	2965	2965	2965	2965	0
81	20241021	191800	1991012860	2965	2965	2965	2965	0
82	20241021	191700	1991012860	2965	2965	2965	2965	0
83	20241021	191600	1991012860	2965	2965	2965	2965	0
84	20241021	191500	1991012860	2965	2965	2965	2965	0
85	20241021	191400	1991012860	2965	2965	2965	2965	0
86	20241021	191300	1991012860	2965	2965	2965	2965	0
87	20241021	191200	1991012860	2965	2965	2965	2965	0
88	20241021	191100	1991012860	2965	2965	2965	2965	0
89	20241021	191000	1991012860	2965	2965	2965	2965	0
90	20241021	190900	1991012860	2965	2965	2965	2965	0
91	20241021	190800	1991012860	2965	2965	2965	2965	0
92	20241021	190700	1991012860	2965	2965	2965	2965	18795
93	20241021	190600	1991012860	2965	2965	2965	2965	0
94	20241021	190500	1991012860	2965	2965	2965	2965	0
95	20241021	190400	1991012860	2965	2965	2965	2965	0
96	20241021	190300	1991012860	2965	2965	2965	2965	0
97	20241021	190200	1991012860	2965	2965	2965	2965	0
98	20241021	190100	1991012860	2965	2965	2965	2965	0
99	20241021	190000	1991012860	2965	2965	2965	2965	0
100	20241021	185900	1991012860	2965	2965	2965	2965	0
101	20241021	185800	1991012860	2965	2965	2965	2965	0
102	20241021	185700	1991012860	2965	2965	2965	2965	0
103	20241021	185600	1991012860	2965	2965	2965	2965	0
104	20241021	185500	1991012860	2965	2965	2965	2965	0
105	20241021	185400	1991012860	2965	2965	2965	2965	0
106	20241021	185300	1991012860	2965	2965	2965	2965	0
107	20241021	185200	1991012860	2965	2965	2965	2965	0
108	20241021	185100	1991012860	2965	2965	2965	2965	0
109	20241021	185000	1991012860	2965	2965	2965	2965	0
110	20241021	184900	1991012860	2965	2965	2965	2965	0
111	20241021	184800	1991012860	2965	2965	2965	2965	0
112	20241021	184700	1991012860	2965	2965	2965	2965	0
113	20241021	184600	1991012860	2965	2965	2965	2965	0
114	20241021	184500	1991012860	2965	2965	2965	2965	0
115	20241021	184400	1991012860	2965	2965	2965	2965	0
116	20241021	184300	1991012860	2965	2965	2965	2965	0
117	20241021	184200	1991012860	2965	2965	2965	2965	0
118	20241021	184100	1991012860	2965	2965	2965	2965	0
119	20241021	184000	1991012860	2965	2965	2965	2965	0
120	20241021	183900	1991012860	2965	2965	2965	2965	0
121	20241021	183800	1991012860	2965	2965	2965	2965	0
122	20241021	183700	1991012860	2965	2965	2965	2965	18795
123	20241021	183600	1991012860	2965	2965	2965	2965	0
124	20241021	183500	1991012860	2965	2965	2965	2965	0
125	20241021	183400	1991012860	2965	2965	2965	2965	0
126	20241021	183300	1991012860	2965	2965	2965	2965	0
127	20241021	183200	1991012860	2965	2965	2965	2965	0
128	20241021	183100	1991012860	2965	2965	2965	2965	0
129	20241021	183000	1991012860	2965	2965	2965	2965	0
130	20241021	182900	1991012860	2965	2965	2965	2965	0
131	20241021	182800	1991012860	2965	2965	2965	2965	0
132	20241021	182700	1991012860	2965	2965	2965	2965	0
133	20241021	182600	1991012860	2965	2965	2965	2965	0
134	20241021	182500	1991012860	2965	2965	2965	2965	0
135	20241021	182400	1991012860	2965	2965	2965	2965	0
136	20241021	182300	1991012860	2965	2965	2965	2965	0
137	20241021	182200	1991012860	2965	2965	2965	2965	0
138	20241021	182100	1991012860	2965	2965	2965	2965	0
139	20241021	182000	1991012860	2965	2965	2965	2965	0
140	20241021	181900	1991012860	2965	2965	2965	2965	0
141	20241021	181800	1991012860	2965	2965	2965	2965	0
142	20241021	181700	1991012860	2965	2965	2965	2965	0
143	20241021	181600	1991012860	2965	2965	2965	2965	0
144	20241021	181500	1991012860	2965	2965	2965	2965	0
145	20241021	181400	1991012860	2965	2965	2965	2965	0
146	20241021	181300	1991012860	2965	2965	2965	2965	0
147	20241021	181200	1991012860	2965	2965	2965	2965	0
148	20241021	181100	1991012860	2965	2965	2965	2965	0
149	20241021	181000	1991012860	2965	2965	2965	2965	0
150	20241021	180900	1991012860	2965	2965	2965	2965	0
151	20241021	180800	1991012860	2965	2965	2965	2965	0
152	20241021	180700	1991012860	2965	2965	2965	2965	18795
153	20241021	180600	1991012860	2965	2965	2965	2965	0
154	20241021	180500	1991012860	2965	2965	2965	2965	0
155	20241021	180400	1991012860	2965	2965	2965	2965	0
156	20241021	180300	1991012860	2965	2965	2965	2965	0
157	20241021	180200	1991012860	2965	2965	2965	2965	0
158	20241021	180100	1991012860	2965	2965	2965	2965	0
159	20241021	180000	1991012860	2965	2965	2965	2965	0
160	20241021	175900	1991012860	2965	2965	2965	2965	0
161	20241021	175800	1991012860	2965	2965	2965	2965	0
162	20241021	175700	1991012860	2965	2965	2965	2965	0
163	20241021	175600	1991012860	2965	2965	2965	2965	0
164	20241021	175500	1991012860	2965	2965	2965	2965	0
165	20241021	175400	1991012860	2965	2965	2965	2965	0
166	20241021	175300	1991012860	2965	2965	2965	2965	0
167	20241021	175200	1991012860	2965	2965	2965	2965	0
168	20241021	175100	1991012860	2965	2965	2965	2965	0
169	20241021	175000	1991012860	2965	2965	2965	2965	0
170	20241021	174900	1991012860	2965	2965	2965	2965	0
171	20241021	174800	1991012860	2965	2965	2965	2965	0
172	20241021	174700	1991012860	2965	2965	2965	2965	0
173	20241021	174600	1991012860	2965	2965	2965	2965	0
174	20241021	174500	1991012860	2965	2965	2965	2965	0
175	20241021	174400	1991012860	2965	2965	2965	2965	0
176	20241021	174300	1991012860	2965	2965	2965	2965	0
177	20241021	174200	1991012860	2965	2965	2965	2965	0
178	20241021	174100	1991012860	2965	2965	2965	2965	0
179	20241021	174000	1991012860	2965	2965	2965	2965	0
180	20241021	173900	1991012860	2965	2965	2965	2965	0
181	20241021	173800	1991012860	2965	2965	2965	2965	0
182	20241021	173700	1991012860	2965	2965	2965	2965	18795
183	20241021	173600	1991012860	2965	2965	2965	2965	0
184	20241021	173500	1991012860	2965	2965	2965	2965	0
185	20241021	173400	1991012860	2965	2965	2965	2965	0
186	20241021	173300	1991012860	2965	2965	2965	2965	0
187	20241021	173200	1991012860	2965	2965	2965	2965	0
188	20241021	173100	1991012860	2965	2965	2965	2965	0
189	20241021	173000	1991012860	2965	2965	2965	2965	0
190	20241021	172900	1991012860	2965	2965	2965	2965	0
191	20241021	172800	1991012860	2965	2965	2965	2965	0
192	20241021	172700	1991012860	2965	2965	2965	2965	0
193	20241021	172600	1991012860	2965	2965	2965	2965	0
194	20241021	172500	1991012860	2965	2965	2965	2965	0
195	20241021	172400	1991012860	2965	2965	2965	2965	0
196	20241021	172300	1991012860	2965	2965	2965	2965	0
197	20241021	172200	1991012860	2965	2965	2965	2965	0
198	20241021	172100	1991012860	2965	2965	2965	2965	0
199	20241021	172000	1991012860	2965	2965	2965	2965	0
200	20241021	171900	1991012860	2965	2965	2965	2965	0
201	20241021	171800	1991012860	2965	2965	2965	2965	0
202	20241021	171700	1991012860	2965	2965	2965	2965	0
203	20241021	171600	1991012860	2965	2965	2965	2965	0
204	20241021	171500	1991012860	2965	2965	2965	2965	0
205	20241021	171400	1991012860	2965	2965	2965	2965	0
206	20241021	171300	1991012860	2965	2965	2965	2965	0
207	20241021	171200	1991012860	2965	2965	2965	2965	0
208	20241021	171100	1991012860	2965	2965	2965	2965	0
209	20241021	171000	1991012860	2965	2965	2965	2965	0
210	20241021	170900	1991012860	2965	2965	2965	2965	0
211	20241021	170800	1991012860	2965	2965	2965	2965	0
212	20241021	170700	1991012860	2965	2965	2965	2965	18795
213	20241021	170600	1991012860	2965	2965	2965	2965	0
214	20241021	170500	1991012860	2965	2965	2965	2965	0
215	20241021	170400	1991012860	2965	2965	2965	2965	0
216	20241021	170300	1991012860	2965	2965	2965	2965	0
217	20241021	170200	1991012860	2965	2965	2965	2965	0
218	20241021	170100	1991012860	2965	2965	2965	2965	0
219	20241021	170000	1991012860	2965	2965	2965	2965	0
220	20241021	165900	1991012860	2965	2965	2965	2965	0
221	20241021	165800	1991012860	2965	2965	2965	2965	0
222	20241021	165700	1991012860	2965	2965	2965	2965	0
223	20241021	165600	1991012860	2965	2965	2965	2965	0
224	20241021	165500	1991012860	2965	2965	2965	2965	0
225	20241021	165400	1991012860	2965	2965	2965	2965	0
226	20241021	165300	1991012860	2965	2965	2965	2965	0
227	20241021	165200	1991012860	2965	2965	2965	2965	0
228	20241021	165100	1991012860	2965	2965	2965	2965	0
229	20241021	165000	1991012860	2965	2965	2965	2965	0
230	20241021	164900	1991012860	2965	2965	2965	2965	0
231	20241021	164800	1991012860	2965	2965	2965	2965	0
232	20241021	164700	1991012860	2965	2965	2965	2965	0
233	20241021	164600	1991012860	2965	2965	2965	2965	0
234	20241021	164500	1991012860	2965	2965	2965	2965	0
235	20241021	164400	1991012860	2965	2965	2965	2965	0
236	20241021	164300	1991012860	2965	2965	2965	2965	0
237	20241021	164200	1991012860	2965	2965	2965	2965	0
238	20241021	164100	1991012860	2965	2965	2965	2965	0
239	20241021	164000	1991012860	2965	2965	2965	2965	0
240	20241021	163900	1991012860	2965	2965	2965	2965	0
241	20241021	163800	1991012860	2965	2965	2965	2965	0
242	20241021	163700	1991012860	2965	2965	2965	2965	18795
243	20241021	163600	1991012860	2965	2965	2965	2965	0
244	20241021	163500	1991012860	2965	2965	2965	2965	0
245	20241021	163400	1991012860	2965	2965	2965	2965	0
246	20241021	163300	1991012860	2965	2965	2965	2965	0
247	20241021	163200	1991012860	2965	2965	2965	2965	0
248	20241021	163100	1991012860	2965	2965	2965	2965	0
249	20241021	163000	1991012860	2965	2965	2965	2965	0
250	20241021	162900	1991012860	2965	2965	2965	2965	0
251	20241021	162800	1991012860	2965	2965	2965	2965	0
252	20241021	162700	1991012860	2965	2965	2965	2965	0
253	20241021	162600	1991012860	2965	2965	2965	2965	0
254	20241021	162500	1991012860	2965	2965	2965	2965	0
255	20241021	162400	1991012860	2965	2965	2965	2965	0
256	20241021	162300	1991012860	2965	2965	2965	2965	0
257	20241021	162200	1991012860	2965	2965	2965	2965	0
258	20241021	162100	1991012860	2965	2965	2965	2965	0
259	20241021	162000	1991012860	2965	2965	2965	2965	0
260	20241021	161900	1991012860	2965	2965	2965	2965	0
261	20241021	161800	1991012860	2965	2965	2965	2965	0
262	20241021	161700	1991012860	2965	2965	2965	2965	0
263	20241021	161600	1991012860	2965	2965	2965	2965	0
264	20241021	161500	1991012860	2965	2965	2965	2965	0
265	20241021	161400	1991012860	2965	2965	2965	2965	0
266	20241021	161300	1991012860	2965	2965	2965	2965	0
267	20241021	161200	1991012860	2965	2965	2965	2965	0
268	20241021	161100	1991012860	2965	2965	2965	2965	0
269	20241021	161000	1991012860	2965	2965	2965	2965	0
270	20241021	160900	1991012860	2965	2965	2965	2965	0
271	20241021	160800	1991012860	2965	2965	2965	2965	0
272	20241021	160700	1991012860	2965	2965	2965	2965	18795
273	20241021	160600	1991012860	2965	2965	2965	2965	0
274	20241021	160500	1991012860	2965	2965	2965	2965	0
275	20241021	160400	1991012860	2965	2965	2965	2965	0
276	20241021	160300	1991012860	2965	2965	2965	2965	0
277	20241021	160200	1991012860	2965	2965	2965	2965	0
278	20241021	160100	1991012860	2965	2965	2965	2965	0
279	20241021	160000	1991012860	2965	2965	2965	2965	0
280	20241021	155900	1991012860	2965	2965	2965	2965	0
281	20241021	155800	1991012860	2965	2965	2965	2965	0
282	20241021	155700	1991012860	2965	2965	2965	2965	0
283	20241021	155600	1991012860	2965	2965	2965	2965	0
284	20241021	155500	1991012860	2965	2965	2965	2965	0
285	20241021	155400	1991012860	2965	2965	2965	2965	0
286	20241021	155300	1991012860	2965	2965	2965	2965	0
287	20241021	155200	1991012860	2965	2965	2965	2965	0
288	20241021	155100	1991012860	2965	2965	2965	2965	0
289	20241021	155000	1991012860	2965	2965	2965	2965	0
290	20241021	154900	1991012860	2965	2965	2965	2965	0
291	20241021	154800	1991012860	2965	2965	2965	2965	0
292	20241021	154700	1991012860	2965	2965	2965	2965	0
293	20241021	154600	1991012860	2965	2965	2965	2965	0
294	20241021	154500	1991012860	2965	2965	2965	2965	0
295	20241021	154400	1991012860	2965	2965	2965	2965	0
296	20241021	154300	1991012860	2965	2965	2965	2965	0
297	20241021	154200	1991012860	2965	2965	2965	2965	0
298	20241021	154100	1991012860	2965	2965	2965	2965	0
299	20241021	154000	1991012860	2965	2965	2965	2965	0
300	20241021	153900	1991012860	2965	2965	2965	2965	0
301	20241021	153800	1991012860	2965	2965	2965	2965	0
302	20241021	153700	1991012860	2965	2965	2965	2965	18795
303	20241021	153600	1991012860	2965	2965	2965	2965	0
304	20241021	153500	1991012860	2965	2965	2965	2965	0
305	20241021	153400	1991012860	2965	2965	2965	2965	0
306	20241021	153300	1991012860	2965	2965	2965	2965	0
307	20241021	153200	1991012860	2965	2965	2965	2965	0
308	20241021	153100	1991012860	2965	2965	2965	2965	0
309	20241021	153000	1991012860	2965	2965	2965	2965	18795
310	20241021	152900	1935285685	2965	2965	2965	2965	0
311	20241021	152800	1935285685	2965	2965	2965	2965	0
312	20241021	152700	1935285685	2965	2965	2965	2965	0
313	20241021	152600	1935285685	2965	2965	2965	2965	0
314	20241021	152500	1935285685	2965	2965	2965	2965	0
315	20241021	152400	1935285685	2965	2965	2965	2965	0
316	20241021	152300	1935285685	2965	2965	2965	2965	0
317	20241021	152200	1935285685	2965	2965	2965	2965	0
318	20241021	152100	1935285685	2965	2965	2965	2965	0
319	20241021	152000	1935285685	2965	2965	2965	2965	0
320	20241021	151900	1935285685	2965	2960	2965	2955	1100
321	20241021	151800	1932032735	2960	2960	2965	2960	12810
322	20241021	151700	1894115110	2965	2960	2965	2960	1053
323	20241021	151600	1890998225	2960	2965	2965	2960	500
324	20241021	151500	1889517225	2960	2960	2960	2960	0
325	20241021	151400	1889517225	2960	2960	2960	2960	8114
326	20241021	151300	1865499785	2960	2965	2965	2960	1170
327	20241021	151200	1862031375	2965	2965	2965	2965	0
328	20241021	151100	1862031375	2965	2965	2965	2965	0
329	20241021	151000	1862031375	2965	2965	2970	2960	3353
330	20241021	150900	1852092450	2965	2965	2965	2965	1010
331	20241021	150800	1849097800	2965	2965	2965	2965	3
332	20241021	150700	1849088905	2965	2965	2965	2965	53
333	20241021	150600	1848931760	2970	2970	2970	2970	0
334	20241021	150500	1848931760	2970	2970	2970	2970	0
335	20241021	150400	1848931760	2970	2970	2970	2970	1080
336	20241021	150300	1845724160	2970	2970	2970	2970	1
337	20241021	150200	1845721190	2965	2965	2965	2965	66
338	20241021	150100	1845525500	2970	2965	2970	2965	41
339	20241021	150000	1845403930	2970	2970	2970	2970	0
340	20241021	145900	1845403930	2970	2970	2970	2970	200
341	20241021	145800	1844809930	2965	2965	2965	2965	121
342	20241021	145700	1844451165	2965	2965	2965	2965	100
343	20241021	145600	1844154665	2965	2965	2965	2965	0
344	20241021	145500	1844154665	2965	2965	2965	2965	0
345	20241021	145400	1844154665	2965	2965	2965	2965	1000
346	20241021	145300	1841189665	2965	2965	2965	2965	107
347	20241021	145200	1840872410	2965	2965	2965	2965	59
348	20241021	145100	1840697475	2970	2960	2970	2960	401
349	20241021	145000	1839510505	2970	2970	2970	2970	0
350	20241021	144900	1839510505	2970	2970	2970	2970	337
351	20241021	144800	1838509615	2970	2970	2970	2970	1
352	20241021	144700	1838506645	2965	2965	2965	2965	41
353	20241021	144600	1838385080	2970	2960	2970	2960	1018
354	20241021	144500	1835371620	2970	2970	2970	2970	0
355	20241021	144400	1835371620	2970	2970	2970	2970	20
356	20241021	144300	1835312220	2970	2970	2970	2970	401
357	20241021	144200	1834121250	2970	2970	2970	2970	0
358	20241021	144100	1834121250	2970	2970	2970	2970	0
359	20241021	144000	1834121250	2970	2970	2970	2970	0
360	20241021	143900	1834121250	2970	2970	2970	2970	700
361	20241021	143800	1832042250	2965	2965	2965	2965	60
362	20241021	143700	1831864350	2965	2965	2965	2965	337
363	20241021	143600	1830865145	2970	2970	2970	2970	0
364	20241021	143500	1830865145	2970	2970	2970	2970	1
365	20241021	143400	1830862175	2960	2960	2960	2960	735
366	20241021	143300	1828686575	2960	2965	2965	2960	765
367	20241021	143200	1826420675	2960	2960	2960	2960	0
368	20241021	143100	1826420675	2960	2960	2960	2960	6
369	20241021	143000	1826402915	2965	2965	2965	2965	63
370	20241021	142900	1826216120	2965	2965	2970	2965	452
371	20241021	142800	1824875935	2965	2965	2970	2965	436
372	20241021	142700	1823583045	2970	2970	2970	2970	0
373	20241021	142600	1823583045	2970	2970	2970	2970	1
374	20241021	142500	1823580075	2965	2965	2965	2965	1
375	20241021	142400	1823577110	2965	2965	2965	2965	0
376	20241021	142300	1823577110	2965	2965	2965	2965	0
377	20241021	142200	1823577110	2965	2965	2965	2965	384
378	20241021	142100	1822438550	2970	2970	2970	2970	0
379	20241021	142000	1822438550	2970	2970	2970	2970	0
380	20241021	141900	1822438550	2970	2970	2970	2970	0
381	20241021	141800	1822438550	2970	2970	2970	2970	19
382	20241021	141700	1822382120	2965	2970	2970	2965	34
383	20241021	141600	1822281300	2970	2970	2970	2970	0
384	20241021	141500	1822281300	2970	2965	2970	2965	504
385	20241021	141400	1820786890	2965	2965	2965	2965	0
386	20241021	141300	1820786890	2965	2965	2965	2965	0
387	20241021	141200	1820786890	2965	2965	2965	2965	0
388	20241021	141100	1820786890	2965	2965	2965	2965	23
389	20241021	141000	1820718695	2965	2965	2965	2965	321
390	20241021	140900	1819766930	2965	2965	2965	2965	0
391	20241021	140800	1819766930	2965	2965	2965	2965	0
392	20241021	140700	1819766930	2965	2965	2965	2965	2000
393	20241021	140600	1813836930	2965	2965	2965	2965	0
394	20241021	140500	1813836930	2965	2965	2965	2965	28
395	20241021	140400	1813753910	2960	2960	2960	2960	2
396	20241021	140300	1813747990	2960	2960	2960	2960	190
397	20241021	140200	1813185590	2960	2960	2960	2960	0
398	20241021	140100	1813185590	2960	2960	2960	2960	0
399	20241021	140000	1813185590	2960	2960	2960	2960	0
400	20241021	135900	1813185590	2960	2960	2960	2960	1
401	20241021	135800	1813182630	2965	2965	2965	2965	15
402	20241021	135700	1813138155	2965	2965	2965	2965	11
403	20241021	135600	1813105540	2965	2965	2965	2965	600
404	20241021	135500	1811326540	2965	2965	2965	2965	0
405	20241021	135400	1811326540	2965	2965	2965	2965	0
406	20241021	135300	1811326540	2965	2965	2965	2965	100
407	20241021	135200	1811030040	2960	2960	2960	2960	0
408	20241021	135100	1811030040	2960	2965	2965	2960	171
409	20241021	135000	1810523850	2960	2960	2960	2960	1615
410	20241021	134900	1805743450	2965	2960	2965	2960	299
411	20241021	134800	1804858245	2965	2965	2965	2965	984
412	20241021	134700	1801940685	2970	2970	2970	2970	320
413	20241021	134600	1800990285	2970	2970	2970	2970	0
414	20241021	134500	1800990285	2970	2970	2970	2970	0
415	20241021	134400	1800990285	2970	2970	2970	2970	0
416	20241021	134300	1800990285	2970	2970	2970	2970	0
417	20241021	134200	1800990285	2970	2970	2970	2970	0
418	20241021	134100	1800990285	2970	2965	2970	2960	247
419	20241021	134000	1800258995	2970	2970	2970	2970	0
420	20241021	133900	1800258995	2970	2970	2970	2970	0
421	20241021	133800	1800258995	2970	2970	2970	2970	1
422	20241021	133700	1800256025	2960	2960	2960	2960	100
423	20241021	133600	1799960025	2960	2960	2960	2960	6
424	20241021	133500	1799942265	2960	2965	2965	2960	1092
425	20241021	133400	1796704500	2965	2965	2965	2965	0
426	20241021	133300	1796704500	2965	2965	2965	2965	76
427	20241021	133200	1796479160	2965	2965	2965	2965	210
428	20241021	133100	1795856510	2965	2965	2965	2965	1091
429	20241021	133000	1792621695	2960	2960	2960	2960	1092
430	20241021	132900	1789389375	2965	2965	2965	2965	200
431	20241021	132800	1788796375	2965	2965	2965	2965	0
432	20241021	132700	1788796375	2965	2960	2965	2960	3
433	20241021	132600	1788787490	2960	2960	2960	2960	452
434	20241021	132500	1787449570	2960	2960	2960	2960	150
435	20241021	132400	1787005570	2960	2960	2960	2960	3
436	20241021	132300	1786996690	2975	2975	2975	2975	0
437	20241021	132200	1786996690	2975	2975	2975	2975	0
438	20241021	132100	1786996690	2975	2975	2975	2975	0
439	20241021	132000	1786996690	2975	2975	2975	2975	0
440	20241021	131900	1786996690	2975	2975	2975	2975	0
441	20241021	131800	1786996690	2975	2975	2975	2975	1
442	20241021	131700	1786993715	2975	2975	2975	2975	0
443	20241021	131600	1786993715	2975	2975	2975	2975	0
444	20241021	131500	1786993715	2975	2975	2975	2975	0
445	20241021	131400	1786993715	2975	2960	2975	2960	291
446	20241021	131300	1786132340	2975	2975	2975	2975	10
447	20241021	131200	1786102590	2975	2975	2975	2975	1
448	20241021	131100	1786099615	2970	2975	2975	2970	537
449	20241021	131000	1784504540	2980	2980	2980	2980	0
450	20241021	130900	1784504540	2980	2980	2980	2980	0
451	20241021	130800	1784504540	2980	2980	2980	2980	0
452	20241021	130700	1784504540	2980	2980	2980	2980	0
453	20241021	130600	1784504540	2980	2980	2980	2980	0
454	20241021	130500	1784504540	2980	2965	2980	2965	51
455	20241021	130400	1784353310	2965	2965	2965	2955	11371
456	20241021	130300	1750695775	2965	2965	2965	2965	236
457	20241021	130200	1749996035	2970	2970	2970	2970	0
458	20241021	130100	1749996035	2970	2970	2970	2970	53
459	20241021	130000	1749838625	2975	2975	2975	2975	2
460	20241021	125900	1749832675	2980	2980	2980	2980	1
461	20241021	125800	1749829695	2965	2970	2970	2965	1500
462	20241021	125700	1745381290	2980	2980	2980	2980	42
463	20241021	125600	1745256130	2970	2970	2970	2970	2146
464	20241021	125500	1738882510	2970	2970	2970	2970	0
465	20241021	125400	1738882510	2970	2970	2970	2970	0
466	20241021	125300	1738882510	2970	2970	2970	2970	100
467	20241021	125200	1738585510	2970	2970	2970	2970	335
468	20241021	125100	1737590560	2970	2970	2970	2970	260
469	20241021	125000	1736818360	2970	2970	2970	2970	440
470	20241021	124900	1735511560	2980	2970	2980	2970	7
471	20241021	124800	1735490760	2980	2980	2980	2980	0
472	20241021	124700	1735490760	2980	2980	2980	2980	0
473	20241021	124600	1735490760	2980	2980	2980	2980	0
474	20241021	124500	1735490760	2980	2970	2980	2970	2
475	20241021	124400	1735484810	2980	2970	2980	2970	2
476	20241021	124300	1735478860	2980	2970	2980	2970	674
477	20241021	124200	1733477070	2970	2970	2970	2970	4526
478	20241021	124100	1720034850	2970	2970	2970	2970	0
479	20241021	124000	1720034850	2970	2970	2970	2970	0
480	20241021	123900	1720034850	2970	2970	2970	2970	0
481	20241021	123800	1720034850	2970	2975	2975	2970	5608
482	20241021	123700	1703369165	2980	2980	2980	2980	0
483	20241021	123600	1703369165	2980	2980	2980	2980	1400
484	20241021	123500	1699197165	2980	2980	2980	2980	0
485	20241021	123400	1699197165	2980	2980	2980	2980	0
486	20241021	123300	1699197165	2980	2980	2980	2980	1
487	20241021	123200	1699194185	2975	2975	2975	2975	0
488	20241021	123100	1699194185	2975	2975	2975	2975	978
489	20241021	123000	1696284635	2975	2975	2975	2975	627
490	20241021	122900	1694419310	2975	2975	2975	2975	651
491	20241021	122800	1692482585	2980	2975	2980	2975	276
492	20241021	122700	1691661475	2975	2975	2975	2975	0
493	20241021	122600	1691661475	2975	2975	2975	2975	0
494	20241021	122500	1691661475	2975	2975	2975	2975	1
495	20241021	122400	1691658500	2975	2975	2975	2975	14
496	20241021	122300	1691616850	2975	2975	2975	2975	0
497	20241021	122200	1691616850	2975	2975	2975	2975	50
498	20241021	122100	1691468100	2975	2975	2975	2975	0
499	20241021	122000	1691468100	2975	2975	2975	2975	2553
500	20241021	121900	1683872925	2985	2985	2985	2985	0
501	20241021	121800	1683872925	2985	2985	2985	2985	0
502	20241021	121700	1683872925	2985	2985	2985	2985	0
503	20241021	121600	1683872925	2985	2985	2985	2985	0
504	20241021	121500	1683872925	2985	2985	2985	2985	0
505	20241021	121400	1683872925	2985	2985	2985	2985	0
506	20241021	121300	1683872925	2985	2985	2985	2985	0
507	20241021	121200	1683872925	2985	2985	2985	2985	0
508	20241021	121100	1683872925	2985	2985	2985	2985	0
509	20241021	121000	1683872925	2985	2985	2985	2985	0
510	20241021	120900	1683872925	2985	2985	2985	2985	0
511	20241021	120800	1683872925	2985	2985	2985	2985	5
512	20241021	120700	1683858000	2975	2975	2975	2975	202
513	20241021	120600	1683257050	2985	2985	2985	2985	0
514	20241021	120500	1683257050	2985	2985	2985	2985	0
515	20241021	120400	1683257050	2985	2985	2985	2985	0
516	20241021	120300	1683257050	2985	2985	2985	2985	0
517	20241021	120200	1683257050	2985	2985	2985	2975	1304
518	20241021	120100	1679377590	2980	2985	2985	2980	7
519	20241021	120000	1679356700	2985	2985	2985	2985	2
520	20241021	115900	1679350730	2985	2980	2985	2975	139
521	20241021	115800	1678936695	2980	2980	2980	2980	9
522	20241021	115700	1678909875	2990	2990	2990	2990	3
523	20241021	115600	1678900905	2990	2975	2990	2975	4
524	20241021	115500	1678888990	2990	2990	2990	2990	6
525	20241021	115400	1678871050	2970	2990	2990	2970	3
526	20241021	115300	1678862100	2970	2970	2970	2970	0
527	20241021	115200	1678862100	2970	2970	2970	2970	3
528	20241021	115100	1678853190	2990	2990	2990	2990	0
529	20241021	115000	1678853190	2990	2990	2990	2970	32
530	20241021	114900	1678757910	2990	2975	2990	2970	81
531	20241021	114800	1678517310	2990	2990	2990	2990	0
532	20241021	114700	1678517310	2990	2990	2990	2990	0
533	20241021	114600	1678517310	2990	2990	2990	2990	0
534	20241021	114500	1678517310	2990	2990	2990	2990	0
535	20241021	114400	1678517310	2990	2990	2990	2990	494
536	20241021	114300	1677040250	2990	2985	2990	2985	90
537	20241021	114200	1676771400	2985	2985	2985	2985	0
538	20241021	114100	1676771400	2985	2985	2985	2985	1281
539	20241021	114000	1672947615	2985	2985	2985	2985	0
540	20241021	113900	1672947615	2985	2985	2985	2985	0
541	20241021	113800	1672947615	2985	2985	2985	2985	0
542	20241021	113700	1672947615	2985	2985	2985	2985	0
543	20241021	113600	1672947615	2985	2985	2985	2985	100
544	20241021	113500	1672649115	2985	2985	2985	2985	20
545	20241021	113400	1672589415	2985	2985	2985	2985	188
546	20241021	113300	1672028235	2970	2970	2970	2970	0
547	20241021	113200	1672028235	2970	2970	2970	2970	0
548	20241021	113100	1672028235	2970	2970	2970	2970	0
549	20241021	113000	1672028235	2970	2970	2970	2970	30
550	20241021	112900	1671939135	2970	2970	2970	2970	0
551	20241021	112800	1671939135	2970	2970	2970	2970	39
552	20241021	112700	1671823305	2970	2970	2970	2970	213
553	20241021	112600	1671190695	2970	2970	2970	2970	444
554	20241021	112500	1669872015	2975	2980	2980	2975	4375
555	20241021	112400	1656856235	2980	2980	2980	2980	402
556	20241021	112300	1655658275	2980	2980	2980	2980	0
557	20241021	112200	1655658275	2980	2980	2980	2980	1001
558	20241021	112100	1652675295	2980	2980	2980	2980	1
559	20241021	112000	1652672315	2980	2980	2980	2980	0
560	20241021	111900	1652672315	2980	2980	2980	2980	19
561	20241021	111800	1652615695	2980	2980	2980	2980	0
562	20241021	111700	1652615695	2980	2980	2980	2980	200
563	20241021	111600	1652019695	2985	2985	2985	2985	0
564	20241021	111500	1652019695	2985	2985	2985	2985	0
565	20241021	111400	1652019695	2985	2985	2985	2985	0
566	20241021	111300	1652019695	2985	2985	2985	2985	0
567	20241021	111200	1652019695	2985	2980	2985	2980	342
568	20241021	111100	1651000530	2985	2985	2985	2985	0
569	20241021	111000	1651000530	2985	2980	2985	2975	371
570	20241021	110900	1649896295	2985	2975	2985	2975	206
571	20241021	110800	1649283435	2980	2980	2980	2980	1
572	20241021	110700	1649280455	2980	2985	2985	2980	2095
573	20241021	110600	1643037305	2985	2985	2985	2985	1000
574	20241021	110500	1640052305	2990	2990	2990	2990	0
575	20241021	110400	1640052305	2990	2990	2990	2990	0
576	20241021	110300	1640052305	2990	2990	2990	2990	0
577	20241021	110200	1640052305	2990	2990	2990	2990	1
578	20241021	110100	1640049315	2980	2990	2990	2980	513
579	20241021	110000	1638520565	2985	2985	2985	2985	8
580	20241021	105900	1638496685	2985	2985	2985	2985	0
581	20241021	105800	1638496685	2985	2985	2985	2985	1
582	20241021	105700	1638493700	2985	2985	2985	2985	2
583	20241021	105600	1638487730	2980	2980	2980	2980	53
584	20241021	105500	1638329790	2980	2985	2985	2980	1906
585	20241021	105400	1632646035	2990	2990	2990	2990	0
586	20241021	105300	1632646035	2990	2990	2990	2990	206
587	20241021	105200	1632030095	2985	2985	2985	2985	1603
588	20241021	105100	1627245140	2990	2990	2990	2990	193
589	20241021	105000	1626668070	2990	2990	2990	2990	183
590	20241021	104900	1626120900	2990	2990	2990	2990	4
591	20241021	104800	1626108940	2985	2985	2985	2985	3
592	20241021	104700	1626099985	2990	2990	2990	2990	0
593	20241021	104600	1626099985	2990	2990	2990	2990	1
594	20241021	104500	1626096995	2985	2990	2990	2985	1509
595	20241021	104400	1621592625	2985	2985	2985	2985	0
596	20241021	104300	1621592625	2985	2985	2985	2985	550
597	20241021	104200	1619950875	2985	2985	2985	2985	492
598	20241021	104100	1618482255	2990	2990	2990	2990	1220
599	20241021	104000	1614834455	2995	2995	2995	2995	0
600	20241021	103900	1614834455	2995	2995	2995	2995	122
601	20241021	103800	1614469065	3000	3000	3000	3000	0
602	20241021	103700	1614469065	3000	3000	3000	3000	0
603	20241021	103600	1614469065	3000	3000	3000	3000	0
604	20241021	103500	1614469065	3000	3000	3000	3000	0
605	20241021	103400	1614469065	3000	3000	3000	3000	1
606	20241021	103300	1614466065	2990	2990	2990	2990	6
607	20241021	103200	1614448125	3000	2990	3000	2990	6
608	20241021	103100	1614430175	2990	2990	2990	2990	3
609	20241021	103000	1614421205	3000	2995	3000	2995	1001
610	20241021	102900	1611423205	3000	3000	3000	3000	1
611	20241021	102800	1611420205	2990	2990	2990	2990	0
612	20241021	102700	1611420205	2990	2990	2990	2990	474
613	20241021	102600	1610002945	3000	3005	3005	2990	704
614	20241021	102500	1607897940	2990	2990	2990	2990	1863
615	20241021	102400	1602327570	2995	2995	2995	2995	0
616	20241021	102300	1602327570	2995	2995	2995	2995	0
617	20241021	102200	1602327570	2995	2995	2995	2995	1
618	20241021	102100	1602324575	2995	2995	2995	2995	10
619	20241021	102000	1602294625	2995	2995	2995	2995	1692
620	20241021	101900	1597227085	3005	3005	3005	3005	341
621	20241021	101800	1596202380	2995	2995	2995	2995	370
622	20241021	101700	1595094230	3005	3000	3005	2995	6326
623	20241021	101600	1576144695	3000	3005	3005	3000	365
624	20241021	101500	1575049565	3005	3005	3005	3005	11
625	20241021	101400	1575016510	3005	3000	3005	3000	1002
626	20241021	101300	1572010500	3000	3000	3000	3000	50
627	20241021	101200	1571860500	3000	3000	3000	3000	0
628	20241021	101100	1571860500	3000	3000	3000	3000	0
629	20241021	101000	1571860500	3000	3000	3000	3000	10
630	20241021	100900	1571830500	3000	3000	3000	3000	45
631	20241021	100800	1571695500	3000	3005	3005	3000	22
632	20241021	100700	1571629490	3005	3005	3005	3005	1
633	20241021	100600	1571626485	3000	3000	3000	3000	100
634	20241021	100500	1571326485	2995	3000	3000	2995	4
635	20241021	100400	1571314495	3000	3000	3000	3000	149
636	20241021	100300	1570867495	3000	3000	3000	3000	2
637	20241021	100200	1570861495	3000	3000	3000	3000	500
638	20241021	100100	1569361495	3000	3000	3000	3000	10
639	20241021	100000	1569331495	3000	2990	3000	2990	105
640	20241021	095900	1569016545	3000	3000	3000	2990	711
641	20241021	095800	1566889625	2990	2990	2990	2990	10
642	20241021	095700	1566859725	2985	2985	2985	2985	428
643	20241021	095600	1565582145	3000	3000	3000	3000	1
644	20241021	095500	1565579145	2995	2995	2995	2995	0
645	20241021	095400	1565579145	2995	2985	2995	2985	192
646	20241021	095300	1565004985	2995	2995	2995	2995	0
647	20241021	095200	1565004985	2995	2995	2995	2995	0
648	20241021	095100	1565004985	2995	2995	2995	2995	99
649	20241021	095000	1564708480	2995	2995	2995	2985	202
650	20241021	094900	1564103500	2995	2995	2995	2995	6
651	20241021	094800	1564085530	3000	2985	3000	2985	643
652	20241021	094700	1562166160	2980	2985	2985	2980	6577
653	20241021	094600	1542560570	2985	2990	2990	2985	847
654	20241021	094500	1540030325	2995	2995	2995	2995	16
655	20241021	094400	1539982405	2990	2985	2990	2985	4
656	20241021	094300	1539970460	2985	2995	2995	2985	12818
657	20241021	094200	1501641130	3000	3000	3000	3000	102
658	20241021	094100	1501335130	2990	2990	2990	2990	0
659	20241021	094000	1501335130	2990	3000	3000	2990	467
660	20241021	093900	1499938630	3000	3000	3000	3000	514
661	20241021	093800	1498396630	3000	2990	3000	2990	83
662	20241021	093700	1498147960	3000	2995	3000	2995	1396
663	20241021	093600	1493962120	2995	2990	2995	2990	120
664	20241021	093500	1493602740	2985	2990	2990	2985	313
665	20241021	093400	1492668335	2990	2990	2990	2990	2934
666	20241021	093300	1483895675	2990	2990	2990	2990	806
667	20241021	093200	1481485735	2995	2985	2995	2985	92
668	20241021	093100	1481210720	2985	2985	2985	2985	500
669	20241021	093000	1479718220	2995	2980	2995	2980	605
670	20241021	092900	1477915275	2995	2985	2995	2980	397
671	20241021	092800	1476730260	2995	2995	2995	2995	1
672	20241021	092700	1476727265	2990	2990	2990	2990	0
673	20241021	092600	1476727265	2990	2980	2995	2980	382
674	20241021	092500	1475585080	2980	2980	2980	2980	1434
675	20241021	092400	1471311760	2980	2980	2995	2980	1960
676	20241021	092300	1465455825	2990	2995	2995	2985	117
677	20241021	092200	1465105915	2995	2995	2995	2985	3543
678	20241021	092100	1454517730	2995	2990	2995	2990	12
679	20241021	092000	1454481840	2995	2995	2995	2980	933
680	20241021	091900	1451695350	2980	2985	2995	2975	2861
681	20241021	091800	1443181870	2990	2985	2995	2980	3496
682	20241021	091700	1432755315	2985	2985	2985	2985	1271
683	20241021	091600	1428961380	2995	3010	3010	2980	1103
684	20241021	091500	1425655820	3015	2990	3035	2980	28933
685	20241021	091400	1338933375	2995	2990	3010	2985	4428
686	20241021	091300	1325678500	2990	3010	3035	2990	37172
687	20241021	091200	1214056145	3025	3005	3035	2985	44249
688	20241021	091100	1081251440	3030	3015	3040	2980	48711
689	20241021	091000	934562450	3015	2985	3020	2985	45742
690	20241021	090900	797333250	2990	2970	3040	2950	40534
691	20241021	090800	676065940	2960	2975	2975	2955	2202
692	20241021	090700	669531325	2955	2970	2985	2950	28646
693	20241021	090600	584755295	2985	2975	2985	2975	2036
694	20241021	090500	578698185	2975	2975	2975	2960	5979
695	20241021	090400	560964910	2970	2970	2985	2970	973
696	20241021	090300	558072630	2990	2975	2990	2970	4393
697	20241021	090200	545002590	2990	2990	2990	2970	3556
698	20241021	090100	534391840	2970	2980	2995	2965	23814
699	20241021	090000	463514360	2980	2985	3080	2965	155111