KissMeData/074610/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195200	395031316	1580	1580	1580	1580	8438
3	20241021	195100	395031316	1580	1580	1580	1580	0
4	20241021	195000	395031316	1580	1580	1580	1580	0
5	20241021	194900	395031316	1580	1580	1580	1580	0
6	20241021	194800	395031316	1580	1580	1580	1580	0
7	20241021	194700	395031316	1580	1580	1580	1580	0
8	20241021	194600	395031316	1580	1580	1580	1580	0
9	20241021	194500	395031316	1580	1580	1580	1580	0
10	20241021	194400	395031316	1580	1580	1580	1580	0
11	20241021	194300	395031316	1580	1580	1580	1580	0
12	20241021	194200	395031316	1580	1580	1580	1580	0
13	20241021	194100	395031316	1580	1580	1580	1580	0
14	20241021	194000	395031316	1580	1580	1580	1580	0
15	20241021	193900	395031316	1580	1580	1580	1580	0
16	20241021	193800	395031316	1580	1580	1580	1580	0
17	20241021	193700	395031316	1580	1580	1580	1580	0
18	20241021	193600	395031316	1580	1580	1580	1580	0
19	20241021	193500	395031316	1580	1580	1580	1580	0
20	20241021	193400	395031316	1580	1580	1580	1580	0
21	20241021	193300	395031316	1580	1580	1580	1580	0
22	20241021	193200	395031316	1580	1580	1580	1580	0
23	20241021	193100	395031316	1580	1580	1580	1580	0
24	20241021	193000	395031316	1580	1580	1580	1580	0
25	20241021	192900	395031316	1580	1580	1580	1580	0
26	20241021	192800	395031316	1580	1580	1580	1580	0
27	20241021	192700	395031316	1580	1580	1580	1580	0
28	20241021	192600	395031316	1580	1580	1580	1580	0
29	20241021	192500	395031316	1580	1580	1580	1580	0
30	20241021	192400	395031316	1580	1580	1580	1580	0
31	20241021	192300	395031316	1580	1580	1580	1580	0
32	20241021	192200	395031316	1580	1580	1580	1580	8438
33	20241021	192100	395031316	1580	1580	1580	1580	0
34	20241021	192000	395031316	1580	1580	1580	1580	0
35	20241021	191900	395031316	1580	1580	1580	1580	0
36	20241021	191800	395031316	1580	1580	1580	1580	0
37	20241021	191700	395031316	1580	1580	1580	1580	0
38	20241021	191600	395031316	1580	1580	1580	1580	0
39	20241021	191500	395031316	1580	1580	1580	1580	0
40	20241021	191400	395031316	1580	1580	1580	1580	0
41	20241021	191300	395031316	1580	1580	1580	1580	0
42	20241021	191200	395031316	1580	1580	1580	1580	0
43	20241021	191100	395031316	1580	1580	1580	1580	0
44	20241021	191000	395031316	1580	1580	1580	1580	0
45	20241021	190900	395031316	1580	1580	1580	1580	0
46	20241021	190800	395031316	1580	1580	1580	1580	0
47	20241021	190700	395031316	1580	1580	1580	1580	0
48	20241021	190600	395031316	1580	1580	1580	1580	0
49	20241021	190500	395031316	1580	1580	1580	1580	0
50	20241021	190400	395031316	1580	1580	1580	1580	0
51	20241021	190300	395031316	1580	1580	1580	1580	0
52	20241021	190200	395031316	1580	1580	1580	1580	0
53	20241021	190100	395031316	1580	1580	1580	1580	0
54	20241021	190000	395031316	1580	1580	1580	1580	0
55	20241021	185900	395031316	1580	1580	1580	1580	0
56	20241021	185800	395031316	1580	1580	1580	1580	0
57	20241021	185700	395031316	1580	1580	1580	1580	0
58	20241021	185600	395031316	1580	1580	1580	1580	0
59	20241021	185500	395031316	1580	1580	1580	1580	0
60	20241021	185400	395031316	1580	1580	1580	1580	0
61	20241021	185300	395031316	1580	1580	1580	1580	0
62	20241021	185200	395031316	1580	1580	1580	1580	8438
63	20241021	185100	395031316	1580	1580	1580	1580	0
64	20241021	185000	395031316	1580	1580	1580	1580	0
65	20241021	184900	395031316	1580	1580	1580	1580	0
66	20241021	184800	395031316	1580	1580	1580	1580	0
67	20241021	184700	395031316	1580	1580	1580	1580	0
68	20241021	184600	395031316	1580	1580	1580	1580	0
69	20241021	184500	395031316	1580	1580	1580	1580	0
70	20241021	184400	395031316	1580	1580	1580	1580	0
71	20241021	184300	395031316	1580	1580	1580	1580	0
72	20241021	184200	395031316	1580	1580	1580	1580	0
73	20241021	184100	395031316	1580	1580	1580	1580	0
74	20241021	184000	395031316	1580	1580	1580	1580	0
75	20241021	183900	395031316	1580	1580	1580	1580	0
76	20241021	183800	395031316	1580	1580	1580	1580	0
77	20241021	183700	395031316	1580	1580	1580	1580	0
78	20241021	183600	395031316	1580	1580	1580	1580	0
79	20241021	183500	395031316	1580	1580	1580	1580	0
80	20241021	183400	395031316	1580	1580	1580	1580	0
81	20241021	183300	395031316	1580	1580	1580	1580	0
82	20241021	183200	395031316	1580	1580	1580	1580	0
83	20241021	183100	395031316	1580	1580	1580	1580	0
84	20241021	183000	395031316	1580	1580	1580	1580	0
85	20241021	182900	395031316	1580	1580	1580	1580	0
86	20241021	182800	395031316	1580	1580	1580	1580	0
87	20241021	182700	395031316	1580	1580	1580	1580	0
88	20241021	182600	395031316	1580	1580	1580	1580	0
89	20241021	182500	395031316	1580	1580	1580	1580	0
90	20241021	182400	395031316	1580	1580	1580	1580	0
91	20241021	182300	395031316	1580	1580	1580	1580	0
92	20241021	182200	395031316	1580	1580	1580	1580	8438
93	20241021	182100	395031316	1580	1580	1580	1580	0
94	20241021	182000	395031316	1580	1580	1580	1580	0
95	20241021	181900	395031316	1580	1580	1580	1580	0
96	20241021	181800	395031316	1580	1580	1580	1580	0
97	20241021	181700	395031316	1580	1580	1580	1580	0
98	20241021	181600	395031316	1580	1580	1580	1580	0
99	20241021	181500	395031316	1580	1580	1580	1580	0
100	20241021	181400	395031316	1580	1580	1580	1580	0
101	20241021	181300	395031316	1580	1580	1580	1580	0
102	20241021	181200	395031316	1580	1580	1580	1580	0
103	20241021	181100	395031316	1580	1580	1580	1580	0
104	20241021	181000	395031316	1580	1580	1580	1580	0
105	20241021	180900	395031316	1580	1580	1580	1580	0
106	20241021	180800	395031316	1580	1580	1580	1580	0
107	20241021	180700	395031316	1580	1580	1580	1580	0
108	20241021	180600	395031316	1580	1580	1580	1580	0
109	20241021	180500	395031316	1580	1580	1580	1580	0
110	20241021	180400	395031316	1580	1580	1580	1580	0
111	20241021	180300	395031316	1580	1580	1580	1580	0
112	20241021	180200	395031316	1580	1580	1580	1580	0
113	20241021	180100	395031316	1580	1580	1580	1580	0
114	20241021	180000	395031316	1580	1580	1580	1580	0
115	20241021	175900	395031316	1580	1580	1580	1580	0
116	20241021	175800	395031316	1580	1580	1580	1580	0
117	20241021	175700	395031316	1580	1580	1580	1580	0
118	20241021	175600	395031316	1580	1580	1580	1580	0
119	20241021	175500	395031316	1580	1580	1580	1580	0
120	20241021	175400	395031316	1580	1580	1580	1580	0
121	20241021	175300	395031316	1580	1580	1580	1580	0
122	20241021	175200	395031316	1580	1580	1580	1580	8438
123	20241021	175100	395031316	1580	1580	1580	1580	0
124	20241021	175000	395031316	1580	1580	1580	1580	0
125	20241021	174900	395031316	1580	1580	1580	1580	0
126	20241021	174800	395031316	1580	1580	1580	1580	0
127	20241021	174700	395031316	1580	1580	1580	1580	0
128	20241021	174600	395031316	1580	1580	1580	1580	0
129	20241021	174500	395031316	1580	1580	1580	1580	0
130	20241021	174400	395031316	1580	1580	1580	1580	0
131	20241021	174300	395031316	1580	1580	1580	1580	0
132	20241021	174200	395031316	1580	1580	1580	1580	0
133	20241021	174100	395031316	1580	1580	1580	1580	0
134	20241021	174000	395031316	1580	1580	1580	1580	0
135	20241021	173900	395031316	1580	1580	1580	1580	0
136	20241021	173800	395031316	1580	1580	1580	1580	0
137	20241021	173700	395031316	1580	1580	1580	1580	0
138	20241021	173600	395031316	1580	1580	1580	1580	0
139	20241021	173500	395031316	1580	1580	1580	1580	0
140	20241021	173400	395031316	1580	1580	1580	1580	0
141	20241021	173300	395031316	1580	1580	1580	1580	0
142	20241021	173200	395031316	1580	1580	1580	1580	0
143	20241021	173100	395031316	1580	1580	1580	1580	0
144	20241021	173000	395031316	1580	1580	1580	1580	0
145	20241021	172900	395031316	1580	1580	1580	1580	0
146	20241021	172800	395031316	1580	1580	1580	1580	0
147	20241021	172700	395031316	1580	1580	1580	1580	0
148	20241021	172600	395031316	1580	1580	1580	1580	0
149	20241021	172500	395031316	1580	1580	1580	1580	0
150	20241021	172400	395031316	1580	1580	1580	1580	0
151	20241021	172300	395031316	1580	1580	1580	1580	0
152	20241021	172200	395031316	1580	1580	1580	1580	8438
153	20241021	172100	395031316	1580	1580	1580	1580	0
154	20241021	172000	395031316	1580	1580	1580	1580	0
155	20241021	171900	395031316	1580	1580	1580	1580	0
156	20241021	171800	395031316	1580	1580	1580	1580	0
157	20241021	171700	395031316	1580	1580	1580	1580	0
158	20241021	171600	395031316	1580	1580	1580	1580	0
159	20241021	171500	395031316	1580	1580	1580	1580	0
160	20241021	171400	395031316	1580	1580	1580	1580	0
161	20241021	171300	395031316	1580	1580	1580	1580	0
162	20241021	171200	395031316	1580	1580	1580	1580	0
163	20241021	171100	395031316	1580	1580	1580	1580	0
164	20241021	171000	395031316	1580	1580	1580	1580	0
165	20241021	170900	395031316	1580	1580	1580	1580	0
166	20241021	170800	395031316	1580	1580	1580	1580	0
167	20241021	170700	395031316	1580	1580	1580	1580	0
168	20241021	170600	395031316	1580	1580	1580	1580	0
169	20241021	170500	395031316	1580	1580	1580	1580	0
170	20241021	170400	395031316	1580	1580	1580	1580	0
171	20241021	170300	395031316	1580	1580	1580	1580	0
172	20241021	170200	395031316	1580	1580	1580	1580	0
173	20241021	170100	395031316	1580	1580	1580	1580	0
174	20241021	170000	395031316	1580	1580	1580	1580	0
175	20241021	165900	395031316	1580	1580	1580	1580	0
176	20241021	165800	395031316	1580	1580	1580	1580	0
177	20241021	165700	395031316	1580	1580	1580	1580	0
178	20241021	165600	395031316	1580	1580	1580	1580	0
179	20241021	165500	395031316	1580	1580	1580	1580	0
180	20241021	165400	395031316	1580	1580	1580	1580	0
181	20241021	165300	395031316	1580	1580	1580	1580	0
182	20241021	165200	395031316	1580	1580	1580	1580	8438
183	20241021	165100	395031316	1580	1580	1580	1580	0
184	20241021	165000	395031316	1580	1580	1580	1580	0
185	20241021	164900	395031316	1580	1580	1580	1580	0
186	20241021	164800	395031316	1580	1580	1580	1580	0
187	20241021	164700	395031316	1580	1580	1580	1580	0
188	20241021	164600	395031316	1580	1580	1580	1580	0
189	20241021	164500	395031316	1580	1580	1580	1580	0
190	20241021	164400	395031316	1580	1580	1580	1580	0
191	20241021	164300	395031316	1580	1580	1580	1580	0
192	20241021	164200	395031316	1580	1580	1580	1580	0
193	20241021	164100	395031316	1580	1580	1580	1580	0
194	20241021	164000	395031316	1580	1580	1580	1580	0
195	20241021	163900	395031316	1580	1580	1580	1580	0
196	20241021	163800	395031316	1580	1580	1580	1580	0
197	20241021	163700	395031316	1580	1580	1580	1580	0
198	20241021	163600	395031316	1580	1580	1580	1580	0
199	20241021	163500	395031316	1580	1580	1580	1580	0
200	20241021	163400	395031316	1580	1580	1580	1580	0
201	20241021	163300	395031316	1580	1580	1580	1580	0
202	20241021	163200	395031316	1580	1580	1580	1580	0
203	20241021	163100	395031316	1580	1580	1580	1580	0
204	20241021	163000	395031316	1580	1580	1580	1580	0
205	20241021	162900	395031316	1580	1580	1580	1580	0
206	20241021	162800	395031316	1580	1580	1580	1580	0
207	20241021	162700	395031316	1580	1580	1580	1580	0
208	20241021	162600	395031316	1580	1580	1580	1580	0
209	20241021	162500	395031316	1580	1580	1580	1580	0
210	20241021	162400	395031316	1580	1580	1580	1580	0
211	20241021	162300	395031316	1580	1580	1580	1580	0
212	20241021	162200	395031316	1580	1580	1580	1580	8438
213	20241021	162100	395031316	1580	1580	1580	1580	0
214	20241021	162000	395031316	1580	1580	1580	1580	0
215	20241021	161900	395031316	1580	1580	1580	1580	0
216	20241021	161800	395031316	1580	1580	1580	1580	0
217	20241021	161700	395031316	1580	1580	1580	1580	0
218	20241021	161600	395031316	1580	1580	1580	1580	0
219	20241021	161500	395031316	1580	1580	1580	1580	0
220	20241021	161400	395031316	1580	1580	1580	1580	0
221	20241021	161300	395031316	1580	1580	1580	1580	0
222	20241021	161200	395031316	1580	1580	1580	1580	0
223	20241021	161100	395031316	1580	1580	1580	1580	0
224	20241021	161000	395031316	1580	1580	1580	1580	0
225	20241021	160900	395031316	1580	1580	1580	1580	0
226	20241021	160800	395031316	1580	1580	1580	1580	0
227	20241021	160700	395031316	1580	1580	1580	1580	0
228	20241021	160600	395031316	1580	1580	1580	1580	0
229	20241021	160500	395031316	1580	1580	1580	1580	0
230	20241021	160400	395031316	1580	1580	1580	1580	0
231	20241021	160300	395031316	1580	1580	1580	1580	0
232	20241021	160200	395031316	1580	1580	1580	1580	0
233	20241021	160100	395031316	1580	1580	1580	1580	0
234	20241021	160000	395031316	1580	1580	1580	1580	0
235	20241021	155900	395031316	1580	1580	1580	1580	0
236	20241021	155800	395031316	1580	1580	1580	1580	0
237	20241021	155700	395031316	1580	1580	1580	1580	0
238	20241021	155600	395031316	1580	1580	1580	1580	0
239	20241021	155500	395031316	1580	1580	1580	1580	0
240	20241021	155400	395031316	1580	1580	1580	1580	0
241	20241021	155300	395031316	1580	1580	1580	1580	0
242	20241021	155200	395031316	1580	1580	1580	1580	8438
243	20241021	155100	395031316	1580	1580	1580	1580	0
244	20241021	155000	395031316	1580	1580	1580	1580	0
245	20241021	154900	395031316	1580	1580	1580	1580	0
246	20241021	154800	395031316	1580	1580	1580	1580	0
247	20241021	154700	395031316	1580	1580	1580	1580	0
248	20241021	154600	395031316	1580	1580	1580	1580	0
249	20241021	154500	395031316	1580	1580	1580	1580	0
250	20241021	154400	395031316	1580	1580	1580	1580	0
251	20241021	154300	395031316	1580	1580	1580	1580	0
252	20241021	154200	395031316	1580	1580	1580	1580	0
253	20241021	154100	395031316	1580	1580	1580	1580	0
254	20241021	154000	395031316	1580	1580	1580	1580	0
255	20241021	153900	395031316	1580	1580	1580	1580	0
256	20241021	153800	395031316	1580	1580	1580	1580	0
257	20241021	153700	395031316	1580	1580	1580	1580	0
258	20241021	153600	395031316	1580	1580	1580	1580	0
259	20241021	153500	395031316	1580	1580	1580	1580	0
260	20241021	153400	395031316	1580	1580	1580	1580	0
261	20241021	153300	395031316	1580	1580	1580	1580	0
262	20241021	153200	395031316	1580	1580	1580	1580	0
263	20241021	153100	395031316	1580	1580	1580	1580	0
264	20241021	153000	395031316	1580	1580	1580	1580	8438
265	20241021	152900	381699276	1581	1581	1581	1581	0
266	20241021	152800	381699276	1581	1581	1581	1581	0
267	20241021	152700	381699276	1581	1581	1581	1581	0
268	20241021	152600	381699276	1581	1581	1581	1581	0
269	20241021	152500	381699276	1581	1581	1581	1581	0
270	20241021	152400	381699276	1581	1581	1581	1581	0
271	20241021	152300	381699276	1581	1581	1581	1581	0
272	20241021	152200	381699276	1581	1581	1581	1581	0
273	20241021	152100	381699276	1581	1581	1581	1581	0
274	20241021	152000	381699276	1581	1581	1581	1581	0
275	20241021	151900	381699276	1581	1587	1587	1581	2587
276	20241021	151800	377601820	1590	1590	1590	1590	10
277	20241021	151700	377585920	1593	1584	1593	1580	6376
278	20241021	151600	367506325	1584	1584	1584	1584	85
279	20241021	151500	367371685	1584	1593	1593	1584	7576
280	20241021	151400	355365869	1587	1587	1587	1586	796
281	20241021	151300	354102950	1586	1587	1587	1586	110
282	20241021	151200	353928470	1587	1590	1590	1586	15263
283	20241021	151100	329696365	1590	1592	1592	1590	6100
284	20241021	151000	319995720	1592	1593	1593	1592	1275
285	20241021	150900	317965918	1594	1594	1594	1594	0
286	20241021	150800	317965918	1594	1594	1594	1594	1015
287	20241021	150700	316348008	1594	1594	1594	1594	0
288	20241021	150600	316348008	1594	1594	1594	1594	874
289	20241021	150500	314954852	1594	1594	1594	1594	0
290	20241021	150400	314954852	1594	1594	1594	1594	154
291	20241021	150300	314709376	1594	1595	1595	1594	2014
292	20241021	150200	311499046	1595	1595	1595	1595	27
293	20241021	150100	311455981	1595	1595	1595	1595	20
294	20241021	150000	311424081	1595	1594	1595	1594	955
295	20241021	145900	309901708	1594	1594	1594	1594	400
296	20241021	145800	309264108	1593	1593	1593	1593	0
297	20241021	145700	309264108	1593	1593	1593	1593	0
298	20241021	145600	309264108	1593	1593	1593	1593	406
299	20241021	145500	308617350	1593	1593	1593	1593	600
300	20241021	145400	307661550	1592	1592	1592	1592	0
301	20241021	145300	307661550	1592	1592	1592	1592	278
302	20241021	145200	307218974	1595	1595	1595	1595	0
303	20241021	145100	307218974	1595	1593	1595	1593	1013
304	20241021	145000	305604155	1593	1593	1593	1593	10
305	20241021	144900	305588225	1593	1593	1593	1593	664
306	20241021	144800	304530473	1593	1593	1593	1593	298
307	20241021	144700	304055759	1594	1594	1594	1594	10
308	20241021	144600	304039819	1594	1594	1594	1594	0
309	20241021	144500	304039819	1594	1594	1594	1594	20
310	20241021	144400	304007939	1594	1594	1594	1594	0
311	20241021	144300	304007939	1594	1594	1594	1594	500
312	20241021	144200	303210939	1593	1593	1593	1593	684
313	20241021	144100	302121327	1593	1593	1593	1593	5
314	20241021	144000	302113362	1593	1593	1593	1593	200
315	20241021	143900	301794762	1593	1593	1593	1593	50
316	20241021	143800	301715112	1592	1592	1592	1592	0
317	20241021	143700	301715112	1592	1592	1592	1592	0
318	20241021	143600	301715112	1592	1592	1592	1592	0
319	20241021	143500	301715112	1592	1592	1592	1592	0
320	20241021	143400	301715112	1592	1592	1592	1592	1700
321	20241021	143300	299008712	1593	1593	1593	1593	502
322	20241021	143200	298209026	1592	1592	1592	1592	2677
323	20241021	143100	293947242	1592	1592	1592	1592	8917
324	20241021	143000	279751378	1593	1593	1593	1593	0
325	20241021	142900	279751378	1593	1593	1593	1593	0
326	20241021	142800	279751378	1593	1593	1593	1593	0
327	20241021	142700	279751378	1593	1593	1593	1593	34
328	20241021	142600	279697216	1592	1592	1592	1592	1
329	20241021	142500	279695624	1593	1593	1593	1593	600
330	20241021	142400	278739824	1592	1592	1593	1592	1304
331	20241021	142300	276663675	1592	1592	1592	1592	0
332	20241021	142200	276663675	1592	1592	1592	1592	3
333	20241021	142100	276658899	1592	1592	1592	1592	795
334	20241021	142000	275393259	1592	1592	1594	1592	705
335	20241021	141900	274269699	1590	1590	1590	1590	0
336	20241021	141800	274269699	1590	1591	1591	1590	503
337	20241021	141700	273469469	1594	1594	1594	1594	0
338	20241021	141600	273469469	1594	1594	1594	1594	0
339	20241021	141500	273469469	1594	1594	1594	1594	301
340	20241021	141400	272989675	1594	1591	1594	1591	68
341	20241021	141300	272881298	1590	1590	1590	1590	0
342	20241021	141200	272881298	1590	1590	1590	1590	0
343	20241021	141100	272881298	1590	1590	1590	1590	0
344	20241021	141000	272881298	1590	1590	1590	1590	0
345	20241021	140900	272881298	1590	1590	1590	1590	0
346	20241021	140800	272881298	1590	1590	1590	1590	0
347	20241021	140700	272881298	1590	1592	1592	1590	2235
348	20241021	140600	269326519	1591	1591	1591	1591	0
349	20241021	140500	269326519	1591	1591	1591	1591	7
350	20241021	140400	269315382	1591	1591	1591	1591	0
351	20241021	140300	269315382	1591	1591	1591	1591	0
352	20241021	140200	269315382	1591	1594	1594	1591	170
353	20241021	140100	269044728	1594	1594	1594	1594	5
354	20241021	140000	269036758	1594	1594	1594	1592	89
355	20241021	135900	268894954	1594	1594	1594	1594	0
356	20241021	135800	268894954	1594	1594	1594	1594	73
357	20241021	135700	268778592	1594	1594	1594	1594	0
358	20241021	135600	268778592	1594	1594	1594	1594	0
359	20241021	135500	268778592	1594	1594	1594	1594	3
360	20241021	135400	268773810	1594	1594	1594	1594	0
361	20241021	135300	268773810	1594	1594	1594	1594	1005
362	20241021	135200	267171840	1594	1592	1594	1591	2011
363	20241021	135100	263971958	1592	1592	1592	1592	102
364	20241021	135000	263809574	1592	1592	1592	1592	0
365	20241021	134900	263809574	1592	1592	1592	1592	50
366	20241021	134800	263729974	1593	1593	1593	1593	35
367	20241021	134700	263674219	1593	1593	1593	1593	47
368	20241021	134600	263599348	1593	1593	1593	1593	0
369	20241021	134500	263599348	1593	1593	1593	1593	0
370	20241021	134400	263599348	1593	1593	1593	1593	5
371	20241021	134300	263591383	1592	1592	1592	1592	0
372	20241021	134200	263591383	1592	1592	1592	1592	12
373	20241021	134100	263572279	1592	1592	1592	1592	5
374	20241021	134000	263564319	1591	1591	1591	1591	0
375	20241021	133900	263564319	1591	1591	1591	1591	200
376	20241021	133800	263246119	1591	1591	1591	1591	0
377	20241021	133700	263246119	1591	1591	1591	1591	100
378	20241021	133600	263087019	1591	1591	1591	1591	0
379	20241021	133500	263087019	1591	1592	1592	1591	1348
380	20241021	133400	260941743	1593	1593	1593	1593	984
381	20241021	133300	259374231	1592	1592	1592	1592	0
382	20241021	133200	259374231	1592	1592	1592	1592	2
383	20241021	133100	259371047	1593	1592	1593	1592	2003
384	20241021	133000	256182268	1593	1593	1593	1593	0
385	20241021	132900	256182268	1593	1593	1593	1593	0
386	20241021	132800	256182268	1593	1593	1593	1593	463
387	20241021	132700	255444709	1593	1593	1593	1593	114
388	20241021	132600	255263107	1593	1593	1593	1593	0
389	20241021	132500	255263107	1593	1593	1593	1593	0
390	20241021	132400	255263107	1593	1593	1593	1593	0
391	20241021	132300	255263107	1593	1593	1593	1593	0
392	20241021	132200	255263107	1593	1593	1593	1593	17
393	20241021	132100	255236026	1593	1595	1595	1593	6
394	20241021	132000	255226458	1595	1595	1595	1595	1
395	20241021	131900	255224863	1595	1595	1595	1595	65
396	20241021	131800	255121188	1595	1595	1595	1595	15
397	20241021	131700	255097263	1596	1596	1596	1596	0
398	20241021	131600	255097263	1596	1596	1596	1596	0
399	20241021	131500	255097263	1596	1596	1596	1596	0
400	20241021	131400	255097263	1596	1596	1596	1596	0
401	20241021	131300	255097263	1596	1596	1596	1596	123
402	20241021	131200	254900955	1599	1599	1599	1599	0
403	20241021	131100	254900955	1599	1596	1599	1596	1503
404	20241021	131000	252500658	1599	1599	1599	1599	702
405	20241021	130900	251378160	1599	1599	1599	1599	0
406	20241021	130800	251378160	1599	1599	1599	1599	0
407	20241021	130700	251378160	1599	1596	1599	1596	5397
408	20241021	130600	242764533	1596	1596	1596	1596	1
409	20241021	130500	242762937	1596	1596	1596	1596	1
410	20241021	130400	242761341	1592	1592	1592	1592	80
411	20241021	130300	242633981	1592	1592	1592	1592	0
412	20241021	130200	242633981	1592	1592	1592	1592	3
413	20241021	130100	242629205	1592	1592	1592	1592	235
414	20241021	130000	242255085	1592	1592	1592	1592	0
415	20241021	125900	242255085	1592	1592	1592	1592	2
416	20241021	125800	242251901	1590	1590	1590	1590	14
417	20241021	125700	242229641	1590	1591	1591	1590	3163
418	20241021	125600	237198456	1592	1592	1592	1592	0
419	20241021	125500	237198456	1592	1593	1593	1592	761
420	20241021	125400	235986833	1593	1593	1593	1593	0
421	20241021	125300	235986833	1593	1593	1593	1593	0
422	20241021	125200	235986833	1593	1593	1593	1593	1
423	20241021	125100	235985240	1593	1593	1593	1593	0
424	20241021	125000	235985240	1593	1594	1594	1593	19
425	20241021	124900	235954956	1594	1594	1594	1594	0
426	20241021	124800	235954956	1594	1594	1594	1594	0
427	20241021	124700	235954956	1594	1594	1594	1594	0
428	20241021	124600	235954956	1594	1594	1594	1594	27
429	20241021	124500	235911918	1594	1594	1594	1594	0
430	20241021	124400	235911918	1594	1594	1594	1594	1
431	20241021	124300	235910324	1596	1596	1596	1596	92
432	20241021	124200	235763492	1596	1596	1596	1596	1
433	20241021	124100	235761896	1596	1596	1596	1596	0
434	20241021	124000	235761896	1596	1596	1596	1596	2
435	20241021	123900	235758704	1596	1596	1596	1596	100
436	20241021	123800	235599104	1596	1596	1596	1596	415
437	20241021	123700	234936764	1596	1596	1596	1596	0
438	20241021	123600	234936764	1596	1595	1596	1595	1010
439	20241021	123500	233325548	1595	1595	1595	1595	65
440	20241021	123400	233221873	1590	1591	1591	1590	2000
441	20241021	123300	230040570	1591	1592	1592	1591	1203
442	20241021	123200	228126348	1592	1592	1592	1592	1294
443	20241021	123100	226066300	1595	1595	1595	1595	37
444	20241021	123000	226007285	1593	1593	1593	1593	524
445	20241021	122900	225172553	1595	1595	1595	1595	12
446	20241021	122800	225153413	1595	1595	1595	1595	1
447	20241021	122700	225151818	1594	1595	1595	1594	100
448	20241021	122600	224992368	1596	1596	1596	1596	0
449	20241021	122500	224992368	1596	1596	1596	1596	0
450	20241021	122400	224992368	1596	1596	1596	1596	1
451	20241021	122300	224990772	1594	1594	1594	1594	250
452	20241021	122200	224592272	1594	1595	1595	1594	2750
453	20241021	122100	220208749	1595	1595	1595	1595	0
454	20241021	122000	220208749	1595	1595	1595	1595	1
455	20241021	121900	220207154	1595	1595	1595	1595	0
456	20241021	121800	220207154	1595	1596	1596	1595	2937
457	20241021	121700	215522629	1600	1597	1600	1597	318
458	20241021	121600	215014753	1597	1600	1600	1597	340
459	20241021	121500	214471731	1600	1600	1600	1600	5
460	20241021	121400	214463731	1600	1600	1600	1600	0
461	20241021	121300	214463731	1600	1600	1600	1600	1
462	20241021	121200	214462131	1600	1600	1600	1600	0
463	20241021	121100	214462131	1600	1600	1600	1600	0
464	20241021	121000	214462131	1600	1599	1600	1599	192
465	20241021	120900	214154951	1600	1600	1600	1600	0
466	20241021	120800	214154951	1600	1600	1600	1600	0
467	20241021	120700	214154951	1600	1600	1600	1600	0
468	20241021	120600	214154951	1600	1600	1600	1600	0
469	20241021	120500	214154951	1600	1596	1600	1596	30
470	20241021	120400	214107044	1596	1596	1596	1596	254
471	20241021	120300	213701660	1597	1597	1597	1597	0
472	20241021	120200	213701660	1597	1597	1597	1597	0
473	20241021	120100	213701660	1597	1597	1597	1597	7
474	20241021	120000	213690481	1598	1598	1598	1598	0
475	20241021	115900	213690481	1598	1598	1598	1598	20
476	20241021	115800	213658521	1598	1598	1598	1598	311
477	20241021	115700	213161543	1598	1598	1598	1598	0
478	20241021	115600	213161543	1598	1598	1598	1598	134
479	20241021	115500	212947411	1598	1598	1598	1598	453
480	20241021	115400	212223517	1598	1598	1598	1598	0
481	20241021	115300	212223517	1598	1598	1598	1598	0
482	20241021	115200	212223517	1598	1598	1598	1598	10
483	20241021	115100	212207537	1596	1596	1596	1596	1000
484	20241021	115000	210611537	1596	1596	1596	1596	312
485	20241021	114900	210113585	1596	1596	1596	1596	0
486	20241021	114800	210113585	1596	1596	1596	1596	1
487	20241021	114700	210111989	1596	1596	1596	1596	580
488	20241021	114600	209186309	1596	1596	1596	1596	1
489	20241021	114500	209184713	1596	1596	1596	1596	308
490	20241021	114400	208693145	1596	1598	1598	1596	9
491	20241021	114300	208678779	1596	1596	1596	1596	700
492	20241021	114200	207561579	1596	1597	1597	1596	315
493	20241021	114100	207058546	1598	1597	1598	1597	41
494	20241021	114000	206993068	1598	1598	1598	1598	22
495	20241021	113900	206957912	1598	1598	1598	1598	0
496	20241021	113800	206957912	1598	1600	1600	1598	3188
497	20241021	113700	201861597	1600	1600	1600	1600	15
498	20241021	113600	201837597	1600	1600	1600	1600	217
499	20241021	113500	201490397	1600	1600	1600	1600	18
500	20241021	113400	201461597	1600	1600	1600	1600	40
501	20241021	113300	201397597	1600	1600	1600	1600	18
502	20241021	113200	201368797	1600	1600	1600	1600	29
503	20241021	113100	201322397	1600	1600	1600	1600	25
504	20241021	113000	201282397	1600	1600	1600	1600	18
505	20241021	112900	201253597	1600	1600	1600	1600	13
506	20241021	112800	201232797	1600	1600	1600	1600	45
507	20241021	112700	201160797	1599	1599	1599	1599	0
508	20241021	112600	201160797	1599	1599	1599	1599	0
509	20241021	112500	201160797	1599	1599	1599	1599	0
510	20241021	112400	201160797	1599	1599	1599	1599	8
511	20241021	112300	201148005	1599	1600	1600	1599	475
512	20241021	112200	200388007	1600	1598	1600	1598	532
513	20241021	112100	199537342	1599	1599	1599	1599	0
514	20241021	112000	199537342	1599	1599	1599	1599	1
515	20241021	111900	199535743	1598	1598	1598	1598	203
516	20241021	111800	199211349	1597	1597	1597	1597	0
517	20241021	111700	199211349	1597	1597	1597	1597	15
518	20241021	111600	199187394	1597	1597	1597	1597	0
519	20241021	111500	199187394	1597	1597	1597	1597	40
520	20241021	111400	199123514	1597	1597	1597	1597	0
521	20241021	111300	199123514	1597	1597	1597	1597	0
522	20241021	111200	199123514	1597	1598	1598	1597	512
523	20241021	111100	198305848	1599	1599	1599	1599	0
524	20241021	111000	198305848	1599	1599	1599	1599	100
525	20241021	110900	198145948	1599	1599	1599	1599	0
526	20241021	110800	198145948	1599	1599	1599	1599	11
527	20241021	110700	198128359	1599	1599	1599	1599	10
528	20241021	110600	198112369	1599	1599	1599	1599	619
529	20241021	110500	197122588	1599	1599	1599	1599	5
530	20241021	110400	197114593	1598	1598	1598	1598	0
531	20241021	110300	197114593	1598	1599	1599	1598	51
532	20241021	110200	197033093	1598	1598	1598	1598	0
533	20241021	110100	197033093	1598	1598	1598	1598	0
534	20241021	110000	197033093	1598	1598	1598	1598	0
535	20241021	105900	197033093	1598	1598	1598	1598	5
536	20241021	105800	197025103	1596	1596	1596	1596	3
537	20241021	105700	197020315	1596	1596	1596	1596	0
538	20241021	105600	197020315	1596	1596	1596	1596	0
539	20241021	105500	197020315	1596	1596	1596	1596	0
540	20241021	105400	197020315	1596	1596	1596	1596	40
541	20241021	105300	196956475	1596	1596	1596	1596	18
542	20241021	105200	196927747	1596	1596	1596	1596	860
543	20241021	105100	195555187	1596	1596	1596	1596	4
544	20241021	105000	195548803	1591	1591	1591	1591	0
545	20241021	104900	195548803	1591	1591	1591	1591	0
546	20241021	104800	195548803	1591	1591	1591	1591	500
547	20241021	104700	194753303	1591	1591	1591	1590	1053
548	20241021	104600	193078099	1591	1594	1594	1591	450
549	20241021	104500	192361981	1594	1594	1594	1594	5
550	20241021	104400	192354011	1596	1596	1596	1596	0
551	20241021	104300	192354011	1596	1596	1596	1591	1459
552	20241021	104200	190031542	1596	1596	1596	1596	526
553	20241021	104100	189192046	1596	1596	1596	1596	0
554	20241021	104000	189192046	1596	1596	1596	1596	157
555	20241021	103900	188941474	1598	1598	1598	1598	0
556	20241021	103800	188941474	1598	1598	1598	1595	170
557	20241021	103700	188670240	1595	1595	1595	1595	0
558	20241021	103600	188670240	1595	1595	1595	1595	5
559	20241021	103500	188662265	1595	1595	1595	1595	5
560	20241021	103400	188654290	1595	1595	1595	1595	24
561	20241021	103300	188616010	1595	1595	1595	1595	1
562	20241021	103200	188614415	1595	1595	1595	1595	5000
563	20241021	103100	180639415	1595	1595	1595	1595	10
564	20241021	103000	180623465	1595	1595	1595	1595	110
565	20241021	102900	180448015	1595	1595	1595	1595	106
566	20241021	102800	180278945	1595	1595	1595	1595	52
567	20241021	102700	180196005	1595	1595	1595	1595	10
568	20241021	102600	180180055	1595	1595	1595	1595	13
569	20241021	102500	180159320	1595	1590	1595	1590	2049
570	20241021	102400	176901390	1590	1590	1590	1590	484
571	20241021	102300	176131830	1589	1589	1589	1589	0
572	20241021	102200	176131830	1589	1590	1590	1589	472
573	20241021	102100	175381649	1590	1590	1590	1590	0
574	20241021	102000	175381649	1590	1590	1590	1590	107
575	20241021	101900	175211519	1590	1590	1590	1590	1
576	20241021	101800	175209929	1590	1590	1590	1590	81
577	20241021	101700	175081139	1589	1589	1589	1589	211
578	20241021	101600	174745860	1589	1590	1590	1589	566
579	20241021	101500	173846483	1590	1590	1590	1590	105
580	20241021	101400	173679533	1590	1590	1590	1589	411
581	20241021	101300	173026143	1590	1590	1590	1590	1054
582	20241021	101200	171350283	1590	1590	1590	1589	2667
583	20241021	101100	167112262	1590	1591	1591	1590	831
584	20241021	101000	165790848	1591	1594	1594	1591	7
585	20241021	100900	165779705	1594	1594	1594	1594	3
586	20241021	100800	165774923	1594	1594	1594	1594	3
587	20241021	100700	165770141	1591	1591	1591	1591	10
588	20241021	100600	165754231	1594	1595	1595	1590	2685
589	20241021	100500	161484210	1595	1595	1595	1595	3
590	20241021	100400	161479425	1590	1595	1595	1590	8341
591	20241021	100300	148202011	1595	1595	1595	1595	63
592	20241021	100200	148101526	1594	1595	1595	1594	201
593	20241021	100100	147781131	1594	1594	1594	1594	0
594	20241021	100000	147781131	1594	1594	1594	1594	440
595	20241021	095900	147079771	1595	1595	1595	1595	121
596	20241021	095800	146886776	1595	1595	1595	1595	500
597	20241021	095700	146089276	1595	1594	1595	1594	666
598	20241021	095600	145027306	1595	1595	1595	1595	5
599	20241021	095500	145019331	1595	1595	1595	1595	2
600	20241021	095400	145016141	1595	1596	1596	1595	538
601	20241021	095300	144157494	1596	1596	1596	1596	0
602	20241021	095200	144157494	1596	1598	1598	1594	921
603	20241021	095100	142687235	1598	1600	1600	1598	750
604	20241021	095000	141487791	1600	1600	1600	1600	437
605	20241021	094900	140788591	1599	1599	1599	1599	0
606	20241021	094800	140788591	1599	1599	1599	1599	1
607	20241021	094700	140786992	1598	1598	1598	1598	0
608	20241021	094600	140786992	1598	1598	1598	1598	3
609	20241021	094500	140782198	1599	1604	1604	1599	344
610	20241021	094400	140232127	1605	1605	1605	1605	0
611	20241021	094300	140232127	1605	1605	1605	1605	150
612	20241021	094200	139991377	1605	1605	1605	1605	50
613	20241021	094100	139911127	1605	1605	1605	1605	50
614	20241021	094000	139830877	1605	1605	1605	1598	1031
615	20241021	093900	138181408	1605	1605	1605	1605	145
616	20241021	093800	137948683	1605	1602	1606	1602	431
617	20241021	093700	137258156	1602	1602	1602	1602	1
618	20241021	093600	137256554	1602	1602	1602	1602	137
619	20241021	093500	137037080	1602	1603	1603	1602	1310
620	20241021	093400	134937402	1603	1608	1608	1603	212
621	20241021	093300	134597008	1608	1609	1609	1607	16
622	20241021	093200	134571267	1603	1608	1609	1603	704
623	20241021	093100	133441793	1608	1609	1609	1604	118
624	20241021	093000	133252447	1609	1605	1609	1605	319
625	20241021	092900	132740448	1605	1608	1608	1605	232
626	20241021	092800	132367625	1610	1610	1610	1610	2
627	20241021	092700	132364405	1608	1608	1608	1608	0
628	20241021	092600	132364405	1608	1620	1623	1604	1482
629	20241021	092500	129977806	1620	1620	1620	1620	18066
630	20241021	092400	100710886	1620	1609	1621	1609	8089
631	20241021	092300	87620617	1607	1607	1607	1607	10
632	20241021	092200	87604547	1607	1607	1607	1607	466
633	20241021	092100	86855685	1603	1607	1607	1603	1032
634	20241021	092000	85200802	1607	1607	1607	1607	0
635	20241021	091900	85200802	1607	1603	1607	1603	269
636	20241021	091800	84769583	1603	1603	1603	1600	164
637	20241021	091700	84506697	1600	1600	1600	1600	2003
638	20241021	091600	81301897	1594	1599	1600	1594	5845
639	20241021	091500	71971402	1593	1593	1593	1593	0
640	20241021	091400	71971402	1593	1593	1593	1593	5305
641	20241021	091300	63520537	1591	1589	1591	1589	13160
642	20241021	091200	42608787	1589	1591	1591	1587	15883
643	20241021	091100	17372492	1590	1595	1595	1590	3930
644	20241021	091000	11117006	1594	1594	1594	1594	300
645	20241021	090900	10638806	1594	1594	1594	1594	688
646	20241021	090800	9542134	1594	1594	1594	1594	0
647	20241021	090700	9542134	1594	1597	1598	1594	402
648	20241021	090600	8901228	1598	1604	1604	1598	1381
649	20241021	090500	6691551	1605	1606	1606	1605	165
650	20241021	090400	6426602	1606	1606	1606	1606	92
651	20241021	090300	6278850	1607	1607	1607	1607	1781
652	20241021	090200	3416783	1610	1610	1610	1610	0
653	20241021	090100	3416783	1610	1608	1610	1607	1632
654	20241021	090000	791136	1608	1608	1608	1608	492