KissMeData/101670/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201100	987985391	1782	1782	1782	1782	9946
3	20241021	201000	987985391	1782	1782	1782	1782	0
4	20241021	200900	987985391	1782	1782	1782	1782	0
5	20241021	200800	987985391	1782	1782	1782	1782	0
6	20241021	200700	987985391	1782	1782	1782	1782	0
7	20241021	200600	987985391	1782	1782	1782	1782	0
8	20241021	200500	987985391	1782	1782	1782	1782	0
9	20241021	200400	987985391	1782	1782	1782	1782	0
10	20241021	200300	987985391	1782	1782	1782	1782	0
11	20241021	200200	987985391	1782	1782	1782	1782	0
12	20241021	200100	987985391	1782	1782	1782	1782	0
13	20241021	200000	987985391	1782	1782	1782	1782	0
14	20241021	195900	987985391	1782	1782	1782	1782	0
15	20241021	195800	987985391	1782	1782	1782	1782	0
16	20241021	195700	987985391	1782	1782	1782	1782	0
17	20241021	195600	987985391	1782	1782	1782	1782	0
18	20241021	195500	987985391	1782	1782	1782	1782	0
19	20241021	195400	987985391	1782	1782	1782	1782	0
20	20241021	195300	987985391	1782	1782	1782	1782	0
21	20241021	195200	987985391	1782	1782	1782	1782	0
22	20241021	195100	987985391	1782	1782	1782	1782	0
23	20241021	195000	987985391	1782	1782	1782	1782	0
24	20241021	194900	987985391	1782	1782	1782	1782	0
25	20241021	194800	987985391	1782	1782	1782	1782	0
26	20241021	194700	987985391	1782	1782	1782	1782	0
27	20241021	194600	987985391	1782	1782	1782	1782	0
28	20241021	194500	987985391	1782	1782	1782	1782	0
29	20241021	194400	987985391	1782	1782	1782	1782	0
30	20241021	194300	987985391	1782	1782	1782	1782	0
31	20241021	194200	987985391	1782	1782	1782	1782	0
32	20241021	194100	987985391	1782	1782	1782	1782	9946
33	20241021	194000	987985391	1782	1782	1782	1782	0
34	20241021	193900	987985391	1782	1782	1782	1782	0
35	20241021	193800	987985391	1782	1782	1782	1782	0
36	20241021	193700	987985391	1782	1782	1782	1782	0
37	20241021	193600	987985391	1782	1782	1782	1782	0
38	20241021	193500	987985391	1782	1782	1782	1782	0
39	20241021	193400	987985391	1782	1782	1782	1782	0
40	20241021	193300	987985391	1782	1782	1782	1782	0
41	20241021	193200	987985391	1782	1782	1782	1782	0
42	20241021	193100	987985391	1782	1782	1782	1782	0
43	20241021	193000	987985391	1782	1782	1782	1782	0
44	20241021	192900	987985391	1782	1782	1782	1782	0
45	20241021	192800	987985391	1782	1782	1782	1782	0
46	20241021	192700	987985391	1782	1782	1782	1782	0
47	20241021	192600	987985391	1782	1782	1782	1782	0
48	20241021	192500	987985391	1782	1782	1782	1782	0
49	20241021	192400	987985391	1782	1782	1782	1782	0
50	20241021	192300	987985391	1782	1782	1782	1782	0
51	20241021	192200	987985391	1782	1782	1782	1782	0
52	20241021	192100	987985391	1782	1782	1782	1782	0
53	20241021	192000	987985391	1782	1782	1782	1782	0
54	20241021	191900	987985391	1782	1782	1782	1782	0
55	20241021	191800	987985391	1782	1782	1782	1782	0
56	20241021	191700	987985391	1782	1782	1782	1782	0
57	20241021	191600	987985391	1782	1782	1782	1782	0
58	20241021	191500	987985391	1782	1782	1782	1782	0
59	20241021	191400	987985391	1782	1782	1782	1782	0
60	20241021	191300	987985391	1782	1782	1782	1782	0
61	20241021	191200	987985391	1782	1782	1782	1782	0
62	20241021	191100	987985391	1782	1782	1782	1782	9946
63	20241021	191000	987985391	1782	1782	1782	1782	0
64	20241021	190900	987985391	1782	1782	1782	1782	0
65	20241021	190800	987985391	1782	1782	1782	1782	0
66	20241021	190700	987985391	1782	1782	1782	1782	0
67	20241021	190600	987985391	1782	1782	1782	1782	0
68	20241021	190500	987985391	1782	1782	1782	1782	0
69	20241021	190400	987985391	1782	1782	1782	1782	0
70	20241021	190300	987985391	1782	1782	1782	1782	0
71	20241021	190200	987985391	1782	1782	1782	1782	0
72	20241021	190100	987985391	1782	1782	1782	1782	0
73	20241021	190000	987985391	1782	1782	1782	1782	0
74	20241021	185900	987985391	1782	1782	1782	1782	0
75	20241021	185800	987985391	1782	1782	1782	1782	0
76	20241021	185700	987985391	1782	1782	1782	1782	0
77	20241021	185600	987985391	1782	1782	1782	1782	0
78	20241021	185500	987985391	1782	1782	1782	1782	0
79	20241021	185400	987985391	1782	1782	1782	1782	0
80	20241021	185300	987985391	1782	1782	1782	1782	0
81	20241021	185200	987985391	1782	1782	1782	1782	0
82	20241021	185100	987985391	1782	1782	1782	1782	0
83	20241021	185000	987985391	1782	1782	1782	1782	0
84	20241021	184900	987985391	1782	1782	1782	1782	0
85	20241021	184800	987985391	1782	1782	1782	1782	0
86	20241021	184700	987985391	1782	1782	1782	1782	0
87	20241021	184600	987985391	1782	1782	1782	1782	0
88	20241021	184500	987985391	1782	1782	1782	1782	0
89	20241021	184400	987985391	1782	1782	1782	1782	0
90	20241021	184300	987985391	1782	1782	1782	1782	0
91	20241021	184200	987985391	1782	1782	1782	1782	0
92	20241021	184100	987985391	1782	1782	1782	1782	9946
93	20241021	184000	987985391	1782	1782	1782	1782	0
94	20241021	183900	987985391	1782	1782	1782	1782	0
95	20241021	183800	987985391	1782	1782	1782	1782	0
96	20241021	183700	987985391	1782	1782	1782	1782	0
97	20241021	183600	987985391	1782	1782	1782	1782	0
98	20241021	183500	987985391	1782	1782	1782	1782	0
99	20241021	183400	987985391	1782	1782	1782	1782	0
100	20241021	183300	987985391	1782	1782	1782	1782	0
101	20241021	183200	987985391	1782	1782	1782	1782	0
102	20241021	183100	987985391	1782	1782	1782	1782	0
103	20241021	183000	987985391	1782	1782	1782	1782	0
104	20241021	182900	987985391	1782	1782	1782	1782	0
105	20241021	182800	987985391	1782	1782	1782	1782	0
106	20241021	182700	987985391	1782	1782	1782	1782	0
107	20241021	182600	987985391	1782	1782	1782	1782	0
108	20241021	182500	987985391	1782	1782	1782	1782	0
109	20241021	182400	987985391	1782	1782	1782	1782	0
110	20241021	182300	987985391	1782	1782	1782	1782	0
111	20241021	182200	987985391	1782	1782	1782	1782	0
112	20241021	182100	987985391	1782	1782	1782	1782	0
113	20241021	182000	987985391	1782	1782	1782	1782	0
114	20241021	181900	987985391	1782	1782	1782	1782	0
115	20241021	181800	987985391	1782	1782	1782	1782	0
116	20241021	181700	987985391	1782	1782	1782	1782	0
117	20241021	181600	987985391	1782	1782	1782	1782	0
118	20241021	181500	987985391	1782	1782	1782	1782	0
119	20241021	181400	987985391	1782	1782	1782	1782	0
120	20241021	181300	987985391	1782	1782	1782	1782	0
121	20241021	181200	987985391	1782	1782	1782	1782	0
122	20241021	181100	987985391	1782	1782	1782	1782	9946
123	20241021	181000	987985391	1782	1782	1782	1782	0
124	20241021	180900	987985391	1782	1782	1782	1782	0
125	20241021	180800	987985391	1782	1782	1782	1782	0
126	20241021	180700	987985391	1782	1782	1782	1782	0
127	20241021	180600	987985391	1782	1782	1782	1782	0
128	20241021	180500	987985391	1782	1782	1782	1782	0
129	20241021	180400	987985391	1782	1782	1782	1782	0
130	20241021	180300	987985391	1782	1782	1782	1782	0
131	20241021	180200	987985391	1782	1782	1782	1782	0
132	20241021	180100	987985391	1782	1782	1782	1782	0
133	20241021	180000	987985391	1782	1782	1782	1782	0
134	20241021	175900	987985391	1782	1782	1782	1782	0
135	20241021	175800	987985391	1782	1782	1782	1782	0
136	20241021	175700	987985391	1782	1782	1782	1782	0
137	20241021	175600	987985391	1782	1782	1782	1782	0
138	20241021	175500	987985391	1782	1782	1782	1782	0
139	20241021	175400	987985391	1782	1782	1782	1782	0
140	20241021	175300	987985391	1782	1782	1782	1782	0
141	20241021	175200	987985391	1782	1782	1782	1782	0
142	20241021	175100	987985391	1782	1782	1782	1782	0
143	20241021	175000	987985391	1782	1782	1782	1782	0
144	20241021	174900	987985391	1782	1782	1782	1782	0
145	20241021	174800	987985391	1782	1782	1782	1782	0
146	20241021	174700	987985391	1782	1782	1782	1782	0
147	20241021	174600	987985391	1782	1782	1782	1782	0
148	20241021	174500	987985391	1782	1782	1782	1782	0
149	20241021	174400	987985391	1782	1782	1782	1782	0
150	20241021	174300	987985391	1782	1782	1782	1782	0
151	20241021	174200	987985391	1782	1782	1782	1782	0
152	20241021	174100	987985391	1782	1782	1782	1782	9946
153	20241021	174000	987985391	1782	1782	1782	1782	0
154	20241021	173900	987985391	1782	1782	1782	1782	0
155	20241021	173800	987985391	1782	1782	1782	1782	0
156	20241021	173700	987985391	1782	1782	1782	1782	0
157	20241021	173600	987985391	1782	1782	1782	1782	0
158	20241021	173500	987985391	1782	1782	1782	1782	0
159	20241021	173400	987985391	1782	1782	1782	1782	0
160	20241021	173300	987985391	1782	1782	1782	1782	0
161	20241021	173200	987985391	1782	1782	1782	1782	0
162	20241021	173100	987985391	1782	1782	1782	1782	0
163	20241021	173000	987985391	1782	1782	1782	1782	0
164	20241021	172900	987985391	1782	1782	1782	1782	0
165	20241021	172800	987985391	1782	1782	1782	1782	0
166	20241021	172700	987985391	1782	1782	1782	1782	0
167	20241021	172600	987985391	1782	1782	1782	1782	0
168	20241021	172500	987985391	1782	1782	1782	1782	0
169	20241021	172400	987985391	1782	1782	1782	1782	0
170	20241021	172300	987985391	1782	1782	1782	1782	0
171	20241021	172200	987985391	1782	1782	1782	1782	0
172	20241021	172100	987985391	1782	1782	1782	1782	0
173	20241021	172000	987985391	1782	1782	1782	1782	0
174	20241021	171900	987985391	1782	1782	1782	1782	0
175	20241021	171800	987985391	1782	1782	1782	1782	0
176	20241021	171700	987985391	1782	1782	1782	1782	0
177	20241021	171600	987985391	1782	1782	1782	1782	0
178	20241021	171500	987985391	1782	1782	1782	1782	0
179	20241021	171400	987985391	1782	1782	1782	1782	0
180	20241021	171300	987985391	1782	1782	1782	1782	0
181	20241021	171200	987985391	1782	1782	1782	1782	0
182	20241021	171100	987985391	1782	1782	1782	1782	9946
183	20241021	171000	987985391	1782	1782	1782	1782	0
184	20241021	170900	987985391	1782	1782	1782	1782	0
185	20241021	170800	987985391	1782	1782	1782	1782	0
186	20241021	170700	987985391	1782	1782	1782	1782	0
187	20241021	170600	987985391	1782	1782	1782	1782	0
188	20241021	170500	987985391	1782	1782	1782	1782	0
189	20241021	170400	987985391	1782	1782	1782	1782	0
190	20241021	170300	987985391	1782	1782	1782	1782	0
191	20241021	170200	987985391	1782	1782	1782	1782	0
192	20241021	170100	987985391	1782	1782	1782	1782	0
193	20241021	170000	987985391	1782	1782	1782	1782	0
194	20241021	165900	987985391	1782	1782	1782	1782	0
195	20241021	165800	987985391	1782	1782	1782	1782	0
196	20241021	165700	987985391	1782	1782	1782	1782	0
197	20241021	165600	987985391	1782	1782	1782	1782	0
198	20241021	165500	987985391	1782	1782	1782	1782	0
199	20241021	165400	987985391	1782	1782	1782	1782	0
200	20241021	165300	987985391	1782	1782	1782	1782	0
201	20241021	165200	987985391	1782	1782	1782	1782	0
202	20241021	165100	987985391	1782	1782	1782	1782	0
203	20241021	165000	987985391	1782	1782	1782	1782	0
204	20241021	164900	987985391	1782	1782	1782	1782	0
205	20241021	164800	987985391	1782	1782	1782	1782	0
206	20241021	164700	987985391	1782	1782	1782	1782	0
207	20241021	164600	987985391	1782	1782	1782	1782	0
208	20241021	164500	987985391	1782	1782	1782	1782	0
209	20241021	164400	987985391	1782	1782	1782	1782	0
210	20241021	164300	987985391	1782	1782	1782	1782	0
211	20241021	164200	987985391	1782	1782	1782	1782	0
212	20241021	164100	987985391	1782	1782	1782	1782	9946
213	20241021	164000	987985391	1782	1782	1782	1782	0
214	20241021	163900	987985391	1782	1782	1782	1782	0
215	20241021	163800	987985391	1782	1782	1782	1782	0
216	20241021	163700	987985391	1782	1782	1782	1782	0
217	20241021	163600	987985391	1782	1782	1782	1782	0
218	20241021	163500	987985391	1782	1782	1782	1782	0
219	20241021	163400	987985391	1782	1782	1782	1782	0
220	20241021	163300	987985391	1782	1782	1782	1782	0
221	20241021	163200	987985391	1782	1782	1782	1782	0
222	20241021	163100	987985391	1782	1782	1782	1782	0
223	20241021	163000	987985391	1782	1782	1782	1782	0
224	20241021	162900	987985391	1782	1782	1782	1782	0
225	20241021	162800	987985391	1782	1782	1782	1782	0
226	20241021	162700	987985391	1782	1782	1782	1782	0
227	20241021	162600	987985391	1782	1782	1782	1782	0
228	20241021	162500	987985391	1782	1782	1782	1782	0
229	20241021	162400	987985391	1782	1782	1782	1782	0
230	20241021	162300	987985391	1782	1782	1782	1782	0
231	20241021	162200	987985391	1782	1782	1782	1782	0
232	20241021	162100	987985391	1782	1782	1782	1782	0
233	20241021	162000	987985391	1782	1782	1782	1782	0
234	20241021	161900	987985391	1782	1782	1782	1782	0
235	20241021	161800	987985391	1782	1782	1782	1782	0
236	20241021	161700	987985391	1782	1782	1782	1782	0
237	20241021	161600	987985391	1782	1782	1782	1782	0
238	20241021	161500	987985391	1782	1782	1782	1782	0
239	20241021	161400	987985391	1782	1782	1782	1782	0
240	20241021	161300	987985391	1782	1782	1782	1782	0
241	20241021	161200	987985391	1782	1782	1782	1782	0
242	20241021	161100	987985391	1782	1782	1782	1782	9946
243	20241021	161000	987985391	1782	1782	1782	1782	0
244	20241021	160900	987985391	1782	1782	1782	1782	0
245	20241021	160800	987985391	1782	1782	1782	1782	0
246	20241021	160700	987985391	1782	1782	1782	1782	0
247	20241021	160600	987985391	1782	1782	1782	1782	0
248	20241021	160500	987985391	1782	1782	1782	1782	0
249	20241021	160400	987985391	1782	1782	1782	1782	0
250	20241021	160300	987985391	1782	1782	1782	1782	0
251	20241021	160200	987985391	1782	1782	1782	1782	0
252	20241021	160100	987985391	1782	1782	1782	1782	0
253	20241021	160000	987985391	1782	1782	1782	1782	0
254	20241021	155900	987985391	1782	1782	1782	1782	0
255	20241021	155800	987985391	1782	1782	1782	1782	0
256	20241021	155700	987985391	1782	1782	1782	1782	0
257	20241021	155600	987985391	1782	1782	1782	1782	0
258	20241021	155500	987985391	1782	1782	1782	1782	0
259	20241021	155400	987985391	1782	1782	1782	1782	0
260	20241021	155300	987985391	1782	1782	1782	1782	0
261	20241021	155200	987985391	1782	1782	1782	1782	0
262	20241021	155100	987985391	1782	1782	1782	1782	0
263	20241021	155000	987985391	1782	1782	1782	1782	0
264	20241021	154900	987985391	1782	1782	1782	1782	0
265	20241021	154800	987985391	1782	1782	1782	1782	0
266	20241021	154700	987985391	1782	1782	1782	1782	0
267	20241021	154600	987985391	1782	1782	1782	1782	0
268	20241021	154500	987985391	1782	1782	1782	1782	0
269	20241021	154400	987985391	1782	1782	1782	1782	0
270	20241021	154300	987985391	1782	1782	1782	1782	0
271	20241021	154200	987985391	1782	1782	1782	1782	0
272	20241021	154100	987985391	1782	1782	1782	1782	9946
273	20241021	154000	987985391	1782	1782	1782	1782	0
274	20241021	153900	987985391	1782	1782	1782	1782	0
275	20241021	153800	987985391	1782	1782	1782	1782	0
276	20241021	153700	987985391	1782	1782	1782	1782	0
277	20241021	153600	987985391	1782	1782	1782	1782	0
278	20241021	153500	987985391	1782	1782	1782	1782	0
279	20241021	153400	987985391	1782	1782	1782	1782	0
280	20241021	153300	987985391	1782	1782	1782	1782	0
281	20241021	153200	987985391	1782	1782	1782	1782	0
282	20241021	153100	987985391	1782	1782	1782	1782	0
283	20241021	153000	987985391	1782	1782	1782	1782	9946
284	20241021	152900	970261619	1782	1782	1782	1782	0
285	20241021	152800	970261619	1782	1782	1782	1782	0
286	20241021	152700	970261619	1782	1782	1782	1782	0
287	20241021	152600	970261619	1782	1782	1782	1782	0
288	20241021	152500	970261619	1782	1782	1782	1782	0
289	20241021	152400	970261619	1782	1782	1782	1782	0
290	20241021	152300	970261619	1782	1782	1782	1782	0
291	20241021	152200	970261619	1782	1782	1782	1782	0
292	20241021	152100	970261619	1782	1782	1782	1782	0
293	20241021	152000	970261619	1782	1782	1782	1782	0
294	20241021	151900	970261619	1782	1783	1783	1780	1128
295	20241021	151800	968253054	1782	1781	1783	1780	1036
296	20241021	151700	966407816	1782	1782	1783	1782	129
297	20241021	151600	966177937	1783	1781	1783	1781	1828
298	20241021	151500	962921183	1783	1783	1783	1780	488
299	20241021	151400	962052174	1780	1780	1780	1780	1034
300	20241021	151300	960211654	1780	1780	1780	1779	522
301	20241021	151200	959282649	1779	1780	1780	1779	387
302	20241021	151100	958594033	1779	1779	1780	1779	4063
303	20241021	151000	951365624	1780	1780	1780	1779	1531
304	20241021	150900	948640544	1780	1780	1780	1780	757
305	20241021	150800	947293084	1780	1779	1780	1779	19
306	20241021	150700	947259268	1779	1779	1780	1779	4340
307	20241021	150600	939538273	1780	1780	1780	1779	1950
308	20241021	150500	936069008	1780	1781	1781	1780	1556
309	20241021	150400	933298272	1780	1780	1781	1780	411
310	20241021	150300	932566621	1780	1780	1781	1780	241
311	20241021	150200	932137540	1781	1782	1782	1779	10000
312	20241021	150100	914337338	1780	1782	1783	1780	7848
313	20241021	150000	900366325	1782	1782	1783	1781	1098
314	20241021	145900	898410677	1782	1783	1783	1782	752
315	20241021	145800	897070476	1783	1783	1783	1783	10
316	20241021	145700	897052646	1783	1783	1783	1783	8
317	20241021	145600	897038382	1783	1783	1783	1782	530
318	20241021	145500	896093860	1782	1782	1783	1782	65
319	20241021	145400	895978021	1781	1783	1783	1781	3349
320	20241021	145300	890007483	1783	1784	1784	1782	5571
321	20241021	145200	880074865	1784	1784	1784	1783	25
322	20241021	145100	880030278	1784	1784	1784	1784	164
323	20241021	145000	879737702	1784	1784	1784	1784	530
324	20241021	144900	878792182	1784	1784	1784	1784	131
325	20241021	144800	878558478	1784	1781	1784	1781	1730
326	20241021	144700	875475615	1781	1781	1781	1781	1650
327	20241021	144600	872536965	1781	1782	1782	1781	1558
328	20241021	144500	869762133	1782	1782	1782	1782	30
329	20241021	144400	869708673	1781	1781	1782	1781	217
330	20241021	144300	869322194	1781	1781	1781	1781	650
331	20241021	144200	868164544	1781	1781	1781	1780	11787
332	20241021	144100	847183060	1781	1781	1781	1781	1605
333	20241021	144000	844324555	1782	1782	1782	1782	340
334	20241021	143900	843718675	1783	1782	1783	1781	5172
335	20241021	143800	834501486	1782	1783	1783	1782	2447
336	20241021	143700	830139608	1783	1784	1784	1783	528
337	20241021	143600	829198173	1784	1784	1784	1784	130
338	20241021	143500	828966253	1784	1782	1784	1782	75
339	20241021	143400	828832493	1782	1782	1782	1782	99
340	20241021	143300	828656075	1784	1784	1784	1782	6057
341	20241021	143200	817858321	1784	1784	1784	1783	447
342	20241021	143100	817061071	1784	1784	1784	1784	2519
343	20241021	143000	812567175	1784	1784	1784	1783	1229
344	20241021	142900	810375854	1784	1783	1784	1783	3559
345	20241021	142800	804027149	1784	1784	1784	1784	141
346	20241021	142700	803775605	1784	1783	1784	1783	324
347	20241021	142600	803197651	1784	1784	1784	1784	30
348	20241021	142500	803144131	1784	1783	1784	1783	144
349	20241021	142400	802887378	1783	1783	1784	1783	21
350	20241021	142300	802849934	1784	1784	1784	1784	140
351	20241021	142200	802600174	1784	1782	1784	1781	1252
352	20241021	142100	800370348	1781	1785	1785	1781	611
353	20241021	142000	799282111	1785	1785	1785	1785	995
354	20241021	141900	797506036	1785	1785	1785	1785	80
355	20241021	141800	797363236	1785	1782	1785	1782	91
356	20241021	141700	797200894	1784	1784	1784	1784	3
357	20241021	141600	797195542	1785	1785	1785	1781	1096
358	20241021	141500	795242983	1785	1785	1785	1785	1
359	20241021	141400	795241198	1784	1783	1785	1781	2337
360	20241021	141300	791078845	1785	1784	1785	1781	1426
361	20241021	141200	788537858	1785	1785	1785	1783	48
362	20241021	141100	788452192	1785	1785	1785	1785	1
363	20241021	141000	788450407	1782	1782	1782	1782	38
364	20241021	140900	788382691	1785	1782	1785	1782	136
365	20241021	140800	788140087	1782	1781	1782	1781	288
366	20241021	140700	787626882	1782	1782	1782	1781	1017
367	20241021	140600	785814589	1782	1782	1782	1782	12
368	20241021	140500	785793205	1782	1784	1784	1782	789
369	20241021	140400	784386931	1784	1784	1784	1784	131
370	20241021	140300	784153227	1784	1784	1784	1784	497
371	20241021	140200	783266579	1784	1784	1784	1783	4261
372	20241021	140100	775669013	1784	1785	1785	1784	227
373	20241021	140000	775264005	1786	1787	1787	1784	178
374	20241021	135900	774946073	1787	1787	1787	1787	560
375	20241021	135800	773945353	1787	1788	1788	1787	113
376	20241021	135700	773743312	1787	1787	1787	1787	516
377	20241021	135600	772821220	1786	1786	1786	1786	137
378	20241021	135500	772576538	1787	1784	1788	1784	1433
379	20241021	135400	770019359	1784	1784	1784	1783	423
380	20241021	135300	769265131	1784	1784	1784	1783	782
381	20241021	135200	767870242	1784	1784	1784	1784	912
382	20241021	135100	766243234	1784	1782	1784	1782	1218
383	20241021	135000	764071806	1782	1781	1782	1780	722
384	20241021	134900	762785923	1781	1782	1783	1781	1519
385	20241021	134800	760080398	1782	1781	1783	1781	295
386	20241021	134700	759554638	1780	1782	1782	1780	2023
387	20241021	134600	755951675	1781	1782	1782	1781	2283
388	20241021	134500	751884852	1782	1782	1783	1781	3492
389	20241021	134400	745662132	1783	1784	1784	1783	3914
390	20241021	134300	738683194	1784	1785	1785	1783	4186
391	20241021	134200	731214818	1785	1785	1785	1785	911
392	20241021	134100	729588683	1785	1785	1785	1785	3
393	20241021	134000	729583328	1785	1785	1785	1785	772
394	20241021	133900	728205308	1785	1786	1786	1785	206
395	20241021	133800	727837592	1786	1786	1786	1786	1
396	20241021	133700	727835806	1785	1786	1786	1785	1257
397	20241021	133600	725592055	1785	1785	1785	1785	279
398	20241021	133500	725094040	1785	1785	1785	1785	0
399	20241021	133400	725094040	1785	1785	1785	1785	0
400	20241021	133300	725094040	1785	1788	1788	1785	427
401	20241021	133200	724330771	1786	1786	1786	1786	0
402	20241021	133100	724330771	1786	1788	1788	1785	213
403	20241021	133000	723950449	1788	1788	1788	1788	309
404	20241021	132900	723397957	1785	1785	1785	1785	1500
405	20241021	132800	720720457	1785	1786	1786	1785	1772
406	20241021	132700	717556232	1785	1785	1785	1785	5
407	20241021	132600	717547307	1789	1785	1789	1785	3931
408	20241021	132500	710527229	1785	1787	1787	1785	397
409	20241021	132400	709818580	1788	1788	1788	1788	3
410	20241021	132300	709813216	1788	1786	1788	1785	4340
411	20241021	132200	702065875	1786	1788	1788	1786	1493
412	20241021	132100	699399183	1788	1789	1789	1787	2681
413	20241021	132000	694608130	1789	1791	1791	1789	70
414	20241021	131900	694482898	1792	1792	1792	1792	20
415	20241021	131800	694447058	1792	1791	1792	1791	51
416	20241021	131700	694355716	1787	1787	1787	1787	5
417	20241021	131600	694346781	1787	1787	1787	1787	20
418	20241021	131500	694311041	1787	1787	1787	1787	1219
419	20241021	131400	692132688	1787	1790	1790	1786	9260
420	20241021	131300	675584969	1793	1793	1793	1793	39
421	20241021	131200	675515042	1790	1795	1795	1790	6008
422	20241021	131100	664750372	1796	1796	1796	1796	20
423	20241021	131000	664714452	1793	1792	1796	1792	2760
424	20241021	130900	659766419	1792	1791	1792	1791	500
425	20241021	130800	658870519	1792	1791	1792	1791	60
426	20241021	130700	658763033	1791	1790	1791	1788	934
427	20241021	130600	657092643	1792	1790	1792	1790	42
428	20241021	130500	657017383	1790	1791	1791	1790	5120
429	20241021	130400	647847583	1788	1789	1791	1787	2614
430	20241021	130300	643174427	1789	1791	1791	1789	307
431	20241021	130200	642624610	1791	1790	1791	1790	367
432	20241021	130100	641967586	1791	1791	1791	1791	1
433	20241021	130000	641965795	1791	1788	1791	1787	940
434	20241021	125900	640284946	1788	1787	1789	1787	190
435	20241021	125800	639945339	1787	1788	1789	1787	4864
436	20241021	125700	631250899	1789	1795	1795	1789	18910
437	20241021	125600	597393063	1794	1794	1794	1794	1145
438	20241021	125500	595338933	1795	1795	1795	1795	202
439	20241021	125400	594976343	1795	1796	1796	1795	16
440	20241021	125300	594947617	1796	1795	1796	1795	1412
441	20241021	125200	592412677	1795	1795	1795	1795	1
442	20241021	125100	592410882	1795	1796	1796	1795	112
443	20241021	125000	592209770	1794	1795	1796	1794	802
444	20241021	124900	590770292	1795	1796	1796	1795	183
445	20241021	124800	590441805	1796	1796	1796	1795	75
446	20241021	124700	590307115	1796	1795	1796	1795	33
447	20241021	124600	590247857	1795	1795	1795	1795	0
448	20241021	124500	590247857	1795	1795	1795	1795	432
449	20241021	124400	589472417	1795	1795	1795	1795	660
450	20241021	124300	588287717	1795	1795	1795	1795	48
451	20241021	124200	588201557	1795	1795	1795	1795	1051
452	20241021	124100	586315012	1794	1794	1794	1794	0
453	20241021	124000	586315012	1794	1794	1794	1794	1759
454	20241021	123900	583159366	1795	1795	1795	1795	66
455	20241021	123800	583040896	1795	1795	1795	1795	404
456	20241021	123700	582315716	1795	1795	1795	1795	954
457	20241021	123600	580603286	1795	1795	1795	1795	1
458	20241021	123500	580601491	1795	1797	1797	1795	934
459	20241021	123400	578924295	1797	1797	1797	1797	660
460	20241021	123300	577738275	1797	1797	1797	1797	26
461	20241021	123200	577691553	1797	1799	1799	1797	890
462	20241021	123100	576092023	1797	1797	1797	1797	10
463	20241021	123000	576074053	1797	1797	1797	1797	748
464	20241021	122900	574729897	1798	1799	1799	1798	647
465	20241021	122800	573566590	1799	1799	1799	1799	67
466	20241021	122700	573446057	1799	1799	1799	1799	0
467	20241021	122600	573446057	1799	1801	1801	1799	121
468	20241021	122500	573228366	1802	1802	1802	1802	500
469	20241021	122400	572327366	1802	1802	1802	1802	102
470	20241021	122300	572143562	1802	1800	1802	1800	20
471	20241021	122200	572107542	1798	1801	1801	1798	4008
472	20241021	122100	564889581	1801	1801	1801	1801	400
473	20241021	122000	564169181	1800	1800	1800	1800	37
474	20241021	121900	564102581	1800	1800	1800	1800	78
475	20241021	121800	563962181	1800	1800	1800	1800	247
476	20241021	121700	563517581	1800	1800	1800	1800	494
477	20241021	121600	562628381	1801	1801	1801	1801	529
478	20241021	121500	561675652	1801	1799	1801	1799	1769
479	20241021	121400	558490463	1798	1798	1798	1798	2936
480	20241021	121300	553211535	1799	1800	1800	1799	259
481	20241021	121200	552745345	1800	1800	1800	1800	44
482	20241021	121100	552666145	1800	1800	1800	1800	644
483	20241021	121000	551506945	1800	1800	1800	1800	1
484	20241021	120900	551505145	1800	1800	1800	1800	29
485	20241021	120800	551452945	1800	1797	1800	1797	44
486	20241021	120700	551373748	1798	1797	1798	1797	218
487	20241021	120600	550981787	1798	1798	1798	1798	199
488	20241021	120500	550623985	1798	1798	1798	1798	1200
489	20241021	120400	548466385	1798	1798	1798	1798	230
490	20241021	120300	548052845	1798	1798	1798	1797	2433
491	20241021	120200	543678395	1797	1798	1798	1797	544
492	20241021	120100	542700353	1798	1798	1798	1798	560
493	20241021	120000	541693473	1799	1802	1802	1799	339
494	20241021	115900	541082911	1802	1802	1802	1802	697
495	20241021	115800	539826917	1803	1803	1803	1803	13
496	20241021	115700	539803478	1803	1800	1803	1799	56
497	20241021	115600	539702692	1801	1800	1801	1800	748
498	20241021	115500	538355644	1800	1801	1801	1800	443
499	20241021	115400	537558189	1803	1803	1803	1803	774
500	20241021	115300	536162667	1801	1802	1803	1801	706
501	20241021	115200	534889781	1801	1800	1801	1800	146
502	20241021	115100	534626840	1800	1800	1800	1800	2802
503	20241021	115000	529583240	1800	1800	1800	1800	894
504	20241021	114900	527974040	1800	1799	1800	1799	795
505	20241021	114800	526543739	1799	1799	1799	1799	1
506	20241021	114700	526541940	1794	1794	1794	1794	0
507	20241021	114600	526541940	1794	1794	1794	1794	0
508	20241021	114500	526541940	1794	1794	1794	1794	100
509	20241021	114400	526362540	1794	1795	1795	1794	2716
510	20241021	114300	521490034	1795	1797	1797	1794	3925
511	20241021	114200	514444687	1795	1795	1795	1795	0
512	20241021	114100	514444687	1795	1795	1795	1795	0
513	20241021	114000	514444687	1795	1795	1795	1795	2080
514	20241021	113900	510711087	1795	1795	1795	1795	818
515	20241021	113800	509242777	1795	1795	1795	1795	111
516	20241021	113700	509043532	1795	1800	1800	1795	130
517	20241021	113600	508809577	1800	1795	1800	1794	1278
518	20241021	113500	506516706	1795	1795	1795	1795	210
519	20241021	113400	506139756	1795	1795	1795	1794	121
520	20241021	113300	505922604	1795	1796	1796	1794	3518
521	20241021	113200	499608763	1796	1796	1796	1796	359
522	20241021	113100	498963999	1796	1797	1797	1796	254
523	20241021	113000	498507663	1800	1800	1800	1800	1
524	20241021	112900	498505863	1795	1799	1799	1795	550
525	20241021	112800	497517513	1800	1800	1800	1800	46
526	20241021	112700	497434713	1800	1800	1800	1800	100
527	20241021	112600	497254713	1798	1798	1798	1798	20
528	20241021	112500	497218753	1798	1798	1798	1798	100
529	20241021	112400	497038953	1794	1794	1794	1794	1043
530	20241021	112300	495167811	1794	1797	1797	1794	2999
531	20241021	112200	489786088	1797	1797	1797	1797	351
532	20241021	112100	489155341	1799	1799	1799	1799	1
533	20241021	112000	489153542	1799	1799	1799	1799	116
534	20241021	111900	488944858	1800	1800	1800	1800	0
535	20241021	111800	488944858	1800	1795	1800	1795	3153
536	20241021	111700	483285118	1795	1795	1795	1795	1538
537	20241021	111600	480524408	1796	1796	1796	1796	49
538	20241021	111500	480436404	1796	1797	1797	1796	4973
539	20241021	111400	471504520	1797	1797	1797	1797	332
540	20241021	111300	470907916	1803	1802	1803	1802	24
541	20241021	111200	470864654	1796	1797	1797	1795	4530
542	20241021	111100	462729368	1798	1800	1800	1798	3059
543	20241021	111000	457227831	1799	1800	1800	1799	700
544	20241021	110900	455968024	1799	1799	1799	1799	0
545	20241021	110800	455968024	1799	1803	1803	1799	4137
546	20241021	110700	448516458	1803	1803	1803	1803	486
547	20241021	110600	447640200	1803	1803	1803	1803	77
548	20241021	110500	447501369	1803	1803	1803	1802	378
549	20241021	110400	446819979	1803	1803	1803	1802	1334
550	20241021	110300	444415175	1803	1805	1805	1803	436
551	20241021	110200	443629065	1805	1805	1805	1805	3
552	20241021	110100	443623650	1806	1801	1806	1801	106
553	20241021	110000	443432739	1801	1802	1802	1801	1668
554	20241021	105900	440428471	1803	1804	1804	1803	177
555	20241021	105800	440109189	1804	1804	1804	1804	0
556	20241021	105700	440109189	1804	1806	1806	1804	586
557	20241021	105600	439051995	1806	1806	1806	1806	600
558	20241021	105500	437968395	1807	1807	1807	1807	1309
559	20241021	105400	435603032	1807	1807	1807	1807	644
560	20241021	105300	434439324	1807	1807	1807	1807	2000
561	20241021	105200	430825324	1808	1807	1808	1807	894
562	20241021	105100	429209499	1807	1807	1807	1807	3905
563	20241021	105000	422153164	1808	1804	1808	1803	12158
564	20241021	104900	400195043	1805	1805	1805	1805	501
565	20241021	104800	399290738	1805	1805	1805	1805	0
566	20241021	104700	399290738	1805	1805	1805	1805	50
567	20241021	104600	399200488	1805	1805	1805	1805	20
568	20241021	104500	399164388	1799	1799	1799	1799	103
569	20241021	104400	398979091	1800	1800	1800	1799	287
570	20241021	104300	398462492	1800	1801	1801	1800	139
571	20241021	104200	398212275	1800	1805	1805	1800	573
572	20241021	104100	397180485	1805	1805	1805	1805	85
573	20241021	104000	397027060	1799	1800	1800	1799	4200
574	20241021	103900	389469764	1800	1801	1801	1800	6
575	20241021	103800	389458963	1801	1801	1805	1801	3504
576	20241021	103700	383148209	1801	1802	1802	1801	2502
577	20241021	103600	378642079	1808	1808	1808	1808	102
578	20241021	103500	378457663	1808	1808	1808	1808	5
579	20241021	103400	378448623	1801	1805	1808	1801	851
580	20241021	103300	376915664	1808	1808	1808	1808	7
581	20241021	103200	376903008	1808	1808	1808	1808	15
582	20241021	103100	376875888	1808	1808	1808	1808	10
583	20241021	103000	376857808	1808	1808	1808	1808	13
584	20241021	102900	376834304	1801	1806	1806	1801	100
585	20241021	102800	376654125	1807	1808	1808	1807	2
586	20241021	102700	376650510	1808	1802	1808	1801	507
587	20241021	102600	375737390	1801	1801	1801	1801	0
588	20241021	102500	375737390	1801	1807	1808	1801	672
589	20241021	102400	374525738	1801	1806	1806	1801	6017
590	20241021	102300	363668054	1808	1808	1808	1808	301
591	20241021	102200	363123846	1808	1808	1808	1808	100
592	20241021	102100	362943046	1805	1805	1805	1805	0
593	20241021	102000	362943046	1805	1805	1805	1805	203
594	20241021	101900	362576631	1805	1805	1808	1805	502
595	20241021	101800	361670503	1807	1807	1808	1807	977
596	20241021	101700	359905063	1805	1805	1805	1805	1
597	20241021	101600	359903258	1801	1801	1801	1801	1
598	20241021	101500	359901457	1800	1804	1809	1800	5930
599	20241021	101400	349203622	1804	1804	1804	1804	8
600	20241021	101300	349189190	1804	1804	1804	1804	202
601	20241021	101200	348824782	1804	1809	1809	1804	601
602	20241021	101100	347740573	1809	1809	1809	1809	0
603	20241021	101000	347740573	1809	1809	1809	1809	5054
604	20241021	100900	338597887	1809	1809	1809	1809	4371
605	20241021	100800	330690748	1808	1806	1808	1804	148
606	20241021	100700	330423414	1806	1802	1806	1800	1336
607	20241021	100600	328014611	1802	1802	1802	1802	330
608	20241021	100500	327419951	1802	1805	1806	1802	352
609	20241021	100400	326785295	1800	1800	1805	1799	883
610	20241021	100300	325196299	1800	1800	1800	1799	569
611	20241021	100200	324172600	1800	1800	1804	1800	299
612	20241021	100100	323634370	1800	1804	1804	1800	4382
613	20241021	100000	315737937	1804	1804	1804	1803	221
614	20241021	095900	315339258	1804	1802	1804	1802	316
615	20241021	095800	314769426	1801	1801	1801	1801	409
616	20241021	095700	314032817	1801	1801	1801	1801	1208
617	20241021	095600	311857209	1801	1802	1804	1801	1386
618	20241021	095500	309360988	1802	1804	1804	1802	101
619	20241021	095400	309178984	1801	1804	1806	1801	832
620	20241021	095300	307678176	1804	1804	1804	1804	210
621	20241021	095200	307299336	1804	1805	1806	1804	1501
622	20241021	095100	304589731	1806	1809	1809	1806	1686
623	20241021	095000	301544566	1809	1810	1810	1809	79
624	20241021	094900	301401654	1810	1810	1810	1805	1256
625	20241021	094800	299129299	1810	1810	1810	1805	2268
626	20241021	094700	295035364	1810	1810	1810	1810	242
627	20241021	094600	294597344	1810	1810	1810	1810	1334
628	20241021	094500	292182804	1810	1810	1810	1801	491
629	20241021	094400	291298099	1810	1809	1810	1800	1043
630	20241021	094300	289410429	1810	1805	1810	1799	1074
631	20241021	094200	287471500	1805	1810	1810	1797	1533
632	20241021	094100	284710520	1810	1801	1810	1801	5017
633	20241021	094000	275661264	1799	1797	1802	1797	22618
634	20241021	093900	234953232	1795	1795	1795	1795	3538
635	20241021	093800	228602522	1797	1797	1797	1797	200
636	20241021	093700	228243122	1797	1800	1800	1797	2021
637	20241021	093600	224607842	1800	1799	1800	1799	3353
638	20241021	093500	218572696	1800	1799	1800	1799	1203
639	20241021	093400	216407796	1795	1795	1795	1795	101
640	20241021	093300	216226501	1795	1793	1795	1793	512
641	20241021	093200	215307495	1795	1796	1796	1795	2343
642	20241021	093100	211101807	1795	1800	1800	1795	198
643	20241021	093000	210746387	1795	1793	1795	1793	2418
644	20241021	092900	206410461	1793	1793	1793	1793	99
645	20241021	092800	206232954	1793	1793	1793	1793	7
646	20241021	092700	206220403	1793	1797	1797	1793	7952
647	20241021	092600	191944056	1797	1802	1803	1797	2560
648	20241021	092500	187343174	1801	1800	1804	1800	2082
649	20241021	092400	183593739	1800	1796	1802	1796	5720
650	20241021	092300	173298165	1796	1796	1799	1795	7815
651	20241021	092200	159258518	1797	1797	1797	1790	466
652	20241021	092100	158421816	1798	1801	1801	1798	13
653	20241021	092000	158398407	1801	1795	1801	1787	2154
654	20241021	091900	154547920	1802	1790	1802	1790	1327
655	20241021	091800	152172350	1790	1804	1804	1788	902
656	20241021	091700	150554725	1804	1800	1804	1800	1054
657	20241021	091600	148657073	1800	1788	1804	1788	8739
658	20241021	091500	132925583	1796	1788	1797	1787	4232
659	20241021	091400	125356881	1788	1798	1799	1788	679
660	20241021	091300	124141398	1799	1793	1799	1785	7877
661	20241021	091200	109990021	1792	1786	1792	1784	1264
662	20241021	091100	107731348	1782	1796	1797	1782	10866
663	20241021	091000	88317957	1790	1797	1797	1786	4683
664	20241021	090900	79936618	1797	1792	1798	1792	2701
665	20241021	090800	75082197	1792	1789	1792	1785	7887
666	20241021	090700	60975014	1789	1793	1799	1789	6917
667	20241021	090600	48584202	1793	1800	1800	1793	1162
668	20241021	090500	46500605	1800	1799	1803	1792	4615
669	20241021	090400	38193206	1796	1795	1796	1790	3019
670	20241021	090300	32784741	1790	1807	1807	1790	6881
671	20241021	090200	20393046	1807	1813	1813	1807	1222
672	20241021	090100	18181449	1813	1815	1815	1810	1624
673	20241021	090000	15240650	1816	1816	1816	1810	8397