KissMeData/038540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192400	125981329	1676	1676	1676	1676	1654
3	20241022	192300	125981329	1676	1676	1676	1676	0
4	20241022	192200	125981329	1676	1676	1676	1676	0
5	20241022	192100	125981329	1676	1676	1676	1676	0
6	20241022	192000	125981329	1676	1676	1676	1676	0
7	20241022	191900	125981329	1676	1676	1676	1676	0
8	20241022	191800	125981329	1676	1676	1676	1676	0
9	20241022	191700	125981329	1676	1676	1676	1676	0
10	20241022	191600	125981329	1676	1676	1676	1676	0
11	20241022	191500	125981329	1676	1676	1676	1676	0
12	20241022	191400	125981329	1676	1676	1676	1676	0
13	20241022	191300	125981329	1676	1676	1676	1676	0
14	20241022	191200	125981329	1676	1676	1676	1676	0
15	20241022	191100	125981329	1676	1676	1676	1676	0
16	20241022	191000	125981329	1676	1676	1676	1676	0
17	20241022	190900	125981329	1676	1676	1676	1676	0
18	20241022	190800	125981329	1676	1676	1676	1676	0
19	20241022	190700	125981329	1676	1676	1676	1676	0
20	20241022	190600	125981329	1676	1676	1676	1676	0
21	20241022	190500	125981329	1676	1676	1676	1676	0
22	20241022	190400	125981329	1676	1676	1676	1676	0
23	20241022	190300	125981329	1676	1676	1676	1676	0
24	20241022	190200	125981329	1676	1676	1676	1676	0
25	20241022	190100	125981329	1676	1676	1676	1676	0
26	20241022	190000	125981329	1676	1676	1676	1676	0
27	20241022	185900	125981329	1676	1676	1676	1676	0
28	20241022	185800	125981329	1676	1676	1676	1676	0
29	20241022	185700	125981329	1676	1676	1676	1676	0
30	20241022	185600	125981329	1676	1676	1676	1676	0
31	20241022	185500	125981329	1676	1676	1676	1676	0
32	20241022	185400	125981329	1676	1676	1676	1676	1654
33	20241022	185300	125981329	1676	1676	1676	1676	0
34	20241022	185200	125981329	1676	1676	1676	1676	0
35	20241022	185100	125981329	1676	1676	1676	1676	0
36	20241022	185000	125981329	1676	1676	1676	1676	0
37	20241022	184900	125981329	1676	1676	1676	1676	0
38	20241022	184800	125981329	1676	1676	1676	1676	0
39	20241022	184700	125981329	1676	1676	1676	1676	0
40	20241022	184600	125981329	1676	1676	1676	1676	0
41	20241022	184500	125981329	1676	1676	1676	1676	0
42	20241022	184400	125981329	1676	1676	1676	1676	0
43	20241022	184300	125981329	1676	1676	1676	1676	0
44	20241022	184200	125981329	1676	1676	1676	1676	0
45	20241022	184100	125981329	1676	1676	1676	1676	0
46	20241022	184000	125981329	1676	1676	1676	1676	0
47	20241022	183900	125981329	1676	1676	1676	1676	0
48	20241022	183800	125981329	1676	1676	1676	1676	0
49	20241022	183700	125981329	1676	1676	1676	1676	0
50	20241022	183600	125981329	1676	1676	1676	1676	0
51	20241022	183500	125981329	1676	1676	1676	1676	0
52	20241022	183400	125981329	1676	1676	1676	1676	0
53	20241022	183300	125981329	1676	1676	1676	1676	0
54	20241022	183200	125981329	1676	1676	1676	1676	0
55	20241022	183100	125981329	1676	1676	1676	1676	0
56	20241022	183000	125981329	1676	1676	1676	1676	0
57	20241022	182900	125981329	1676	1676	1676	1676	0
58	20241022	182800	125981329	1676	1676	1676	1676	0
59	20241022	182700	125981329	1676	1676	1676	1676	0
60	20241022	182600	125981329	1676	1676	1676	1676	0
61	20241022	182500	125981329	1676	1676	1676	1676	0
62	20241022	182400	125981329	1676	1676	1676	1676	1654
63	20241022	182300	125981329	1676	1676	1676	1676	0
64	20241022	182200	125981329	1676	1676	1676	1676	0
65	20241022	182100	125981329	1676	1676	1676	1676	0
66	20241022	182000	125981329	1676	1676	1676	1676	0
67	20241022	181900	125981329	1676	1676	1676	1676	0
68	20241022	181800	125981329	1676	1676	1676	1676	0
69	20241022	181700	125981329	1676	1676	1676	1676	0
70	20241022	181600	125981329	1676	1676	1676	1676	0
71	20241022	181500	125981329	1676	1676	1676	1676	0
72	20241022	181400	125981329	1676	1676	1676	1676	0
73	20241022	181300	125981329	1676	1676	1676	1676	0
74	20241022	181200	125981329	1676	1676	1676	1676	0
75	20241022	181100	125981329	1676	1676	1676	1676	0
76	20241022	181000	125981329	1676	1676	1676	1676	0
77	20241022	180900	125981329	1676	1676	1676	1676	0
78	20241022	180800	125981329	1676	1676	1676	1676	0
79	20241022	180700	125981329	1676	1676	1676	1676	0
80	20241022	180600	125981329	1676	1676	1676	1676	0
81	20241022	180500	125981329	1676	1676	1676	1676	0
82	20241022	180400	125981329	1676	1676	1676	1676	0
83	20241022	180300	125981329	1676	1676	1676	1676	0
84	20241022	180200	125981329	1676	1676	1676	1676	0
85	20241022	180100	125981329	1676	1676	1676	1676	0
86	20241022	180000	125981329	1676	1676	1676	1676	0
87	20241022	175900	125981329	1676	1676	1676	1676	0
88	20241022	175800	125981329	1676	1676	1676	1676	0
89	20241022	175700	125981329	1676	1676	1676	1676	0
90	20241022	175600	125981329	1676	1676	1676	1676	0
91	20241022	175500	125981329	1676	1676	1676	1676	0
92	20241022	175400	125981329	1676	1676	1676	1676	1654
93	20241022	175300	125981329	1676	1676	1676	1676	0
94	20241022	175200	125981329	1676	1676	1676	1676	0
95	20241022	175100	125981329	1676	1676	1676	1676	0
96	20241022	175000	125981329	1676	1676	1676	1676	0
97	20241022	174900	125981329	1676	1676	1676	1676	0
98	20241022	174800	125981329	1676	1676	1676	1676	0
99	20241022	174700	125981329	1676	1676	1676	1676	0
100	20241022	174600	125981329	1676	1676	1676	1676	0
101	20241022	174500	125981329	1676	1676	1676	1676	0
102	20241022	174400	125981329	1676	1676	1676	1676	0
103	20241022	174300	125981329	1676	1676	1676	1676	0
104	20241022	174200	125981329	1676	1676	1676	1676	0
105	20241022	174100	125981329	1676	1676	1676	1676	0
106	20241022	174000	125981329	1676	1676	1676	1676	0
107	20241022	173900	125981329	1676	1676	1676	1676	0
108	20241022	173800	125981329	1676	1676	1676	1676	0
109	20241022	173700	125981329	1676	1676	1676	1676	0
110	20241022	173600	125981329	1676	1676	1676	1676	0
111	20241022	173500	125981329	1676	1676	1676	1676	0
112	20241022	173400	125981329	1676	1676	1676	1676	0
113	20241022	173300	125981329	1676	1676	1676	1676	0
114	20241022	173200	125981329	1676	1676	1676	1676	0
115	20241022	173100	125981329	1676	1676	1676	1676	0
116	20241022	173000	125981329	1676	1676	1676	1676	0
117	20241022	172900	125981329	1676	1676	1676	1676	0
118	20241022	172800	125981329	1676	1676	1676	1676	0
119	20241022	172700	125981329	1676	1676	1676	1676	0
120	20241022	172600	125981329	1676	1676	1676	1676	0
121	20241022	172500	125981329	1676	1676	1676	1676	0
122	20241022	172400	125981329	1676	1676	1676	1676	1654
123	20241022	172300	125981329	1676	1676	1676	1676	0
124	20241022	172200	125981329	1676	1676	1676	1676	0
125	20241022	172100	125981329	1676	1676	1676	1676	0
126	20241022	172000	125981329	1676	1676	1676	1676	0
127	20241022	171900	125981329	1676	1676	1676	1676	0
128	20241022	171800	125981329	1676	1676	1676	1676	0
129	20241022	171700	125981329	1676	1676	1676	1676	0
130	20241022	171600	125981329	1676	1676	1676	1676	0
131	20241022	171500	125981329	1676	1676	1676	1676	0
132	20241022	171400	125981329	1676	1676	1676	1676	0
133	20241022	171300	125981329	1676	1676	1676	1676	0
134	20241022	171200	125981329	1676	1676	1676	1676	0
135	20241022	171100	125981329	1676	1676	1676	1676	0
136	20241022	171000	125981329	1676	1676	1676	1676	0
137	20241022	170900	125981329	1676	1676	1676	1676	0
138	20241022	170800	125981329	1676	1676	1676	1676	0
139	20241022	170700	125981329	1676	1676	1676	1676	0
140	20241022	170600	125981329	1676	1676	1676	1676	0
141	20241022	170500	125981329	1676	1676	1676	1676	0
142	20241022	170400	125981329	1676	1676	1676	1676	0
143	20241022	170300	125981329	1676	1676	1676	1676	0
144	20241022	170200	125981329	1676	1676	1676	1676	0
145	20241022	170100	125981329	1676	1676	1676	1676	0
146	20241022	170000	125981329	1676	1676	1676	1676	0
147	20241022	165900	125981329	1676	1676	1676	1676	0
148	20241022	165800	125981329	1676	1676	1676	1676	0
149	20241022	165700	125981329	1676	1676	1676	1676	0
150	20241022	165600	125981329	1676	1676	1676	1676	0
151	20241022	165500	125981329	1676	1676	1676	1676	0
152	20241022	165400	125981329	1676	1676	1676	1676	1654
153	20241022	165300	125981329	1676	1676	1676	1676	0
154	20241022	165200	125981329	1676	1676	1676	1676	0
155	20241022	165100	125981329	1676	1676	1676	1676	0
156	20241022	165000	125981329	1676	1676	1676	1676	0
157	20241022	164900	125981329	1676	1676	1676	1676	0
158	20241022	164800	125981329	1676	1676	1676	1676	0
159	20241022	164700	125981329	1676	1676	1676	1676	0
160	20241022	164600	125981329	1676	1676	1676	1676	0
161	20241022	164500	125981329	1676	1676	1676	1676	0
162	20241022	164400	125981329	1676	1676	1676	1676	0
163	20241022	164300	125981329	1676	1676	1676	1676	0
164	20241022	164200	125981329	1676	1676	1676	1676	0
165	20241022	164100	125981329	1676	1676	1676	1676	0
166	20241022	164000	125981329	1676	1676	1676	1676	0
167	20241022	163900	125981329	1676	1676	1676	1676	0
168	20241022	163800	125981329	1676	1676	1676	1676	0
169	20241022	163700	125981329	1676	1676	1676	1676	0
170	20241022	163600	125981329	1676	1676	1676	1676	0
171	20241022	163500	125981329	1676	1676	1676	1676	0
172	20241022	163400	125981329	1676	1676	1676	1676	0
173	20241022	163300	125981329	1676	1676	1676	1676	0
174	20241022	163200	125981329	1676	1676	1676	1676	0
175	20241022	163100	125981329	1676	1676	1676	1676	0
176	20241022	163000	125981329	1676	1676	1676	1676	0
177	20241022	162900	125981329	1676	1676	1676	1676	0
178	20241022	162800	125981329	1676	1676	1676	1676	0
179	20241022	162700	125981329	1676	1676	1676	1676	0
180	20241022	162600	125981329	1676	1676	1676	1676	0
181	20241022	162500	125981329	1676	1676	1676	1676	0
182	20241022	162400	125981329	1676	1676	1676	1676	1654
183	20241022	162300	125981329	1676	1676	1676	1676	0
184	20241022	162200	125981329	1676	1676	1676	1676	0
185	20241022	162100	125981329	1676	1676	1676	1676	0
186	20241022	162000	125981329	1676	1676	1676	1676	0
187	20241022	161900	125981329	1676	1676	1676	1676	0
188	20241022	161800	125981329	1676	1676	1676	1676	0
189	20241022	161700	125981329	1676	1676	1676	1676	0
190	20241022	161600	125981329	1676	1676	1676	1676	0
191	20241022	161500	125981329	1676	1676	1676	1676	0
192	20241022	161400	125981329	1676	1676	1676	1676	0
193	20241022	161300	125981329	1676	1676	1676	1676	0
194	20241022	161200	125981329	1676	1676	1676	1676	0
195	20241022	161100	125981329	1676	1676	1676	1676	0
196	20241022	161000	125981329	1676	1676	1676	1676	0
197	20241022	160900	125981329	1676	1676	1676	1676	0
198	20241022	160800	125981329	1676	1676	1676	1676	0
199	20241022	160700	125981329	1676	1676	1676	1676	0
200	20241022	160600	125981329	1676	1676	1676	1676	0
201	20241022	160500	125981329	1676	1676	1676	1676	0
202	20241022	160400	125981329	1676	1676	1676	1676	0
203	20241022	160300	125981329	1676	1676	1676	1676	0
204	20241022	160200	125981329	1676	1676	1676	1676	0
205	20241022	160100	125981329	1676	1676	1676	1676	0
206	20241022	160000	125981329	1676	1676	1676	1676	0
207	20241022	155900	125981329	1676	1676	1676	1676	0
208	20241022	155800	125981329	1676	1676	1676	1676	0
209	20241022	155700	125981329	1676	1676	1676	1676	0
210	20241022	155600	125981329	1676	1676	1676	1676	0
211	20241022	155500	125981329	1676	1676	1676	1676	0
212	20241022	155400	125981329	1676	1676	1676	1676	1654
213	20241022	155300	125981329	1676	1676	1676	1676	0
214	20241022	155200	125981329	1676	1676	1676	1676	0
215	20241022	155100	125981329	1676	1676	1676	1676	0
216	20241022	155000	125981329	1676	1676	1676	1676	0
217	20241022	154900	125981329	1676	1676	1676	1676	0
218	20241022	154800	125981329	1676	1676	1676	1676	0
219	20241022	154700	125981329	1676	1676	1676	1676	0
220	20241022	154600	125981329	1676	1676	1676	1676	0
221	20241022	154500	125981329	1676	1676	1676	1676	0
222	20241022	154400	125981329	1676	1676	1676	1676	0
223	20241022	154300	125981329	1676	1676	1676	1676	0
224	20241022	154200	125981329	1676	1676	1676	1676	0
225	20241022	154100	125981329	1676	1676	1676	1676	0
226	20241022	154000	125981329	1676	1676	1676	1676	0
227	20241022	153900	125981329	1676	1676	1676	1676	0
228	20241022	153800	125981329	1676	1676	1676	1676	0
229	20241022	153700	125981329	1676	1676	1676	1676	0
230	20241022	153600	125981329	1676	1676	1676	1676	0
231	20241022	153500	125981329	1676	1676	1676	1676	0
232	20241022	153400	125981329	1676	1676	1676	1676	0
233	20241022	153300	125981329	1676	1676	1676	1676	0
234	20241022	153200	125981329	1676	1676	1676	1676	0
235	20241022	153100	125981329	1676	1676	1676	1676	0
236	20241022	153000	125981329	1676	1676	1676	1676	1654
237	20241022	152900	123209225	1677	1677	1677	1677	0
238	20241022	152800	123209225	1677	1677	1677	1677	0
239	20241022	152700	123209225	1677	1677	1677	1677	0
240	20241022	152600	123209225	1677	1677	1677	1677	0
241	20241022	152500	123209225	1677	1677	1677	1677	0
242	20241022	152400	123209225	1677	1677	1677	1677	0
243	20241022	152300	123209225	1677	1677	1677	1677	0
244	20241022	152200	123209225	1677	1677	1677	1677	0
245	20241022	152100	123209225	1677	1677	1677	1677	0
246	20241022	152000	123209225	1677	1677	1677	1677	0
247	20241022	151900	123209225	1677	1662	1679	1662	232
248	20241022	151800	122822282	1679	1674	1679	1674	189
249	20241022	151700	122505376	1674	1660	1674	1660	4134
250	20241022	151600	115633916	1659	1659	1659	1659	1
251	20241022	151500	115632257	1660	1660	1660	1660	80
252	20241022	151400	115499457	1660	1657	1660	1657	908
253	20241022	151300	113992770	1657	1654	1657	1654	866
254	20241022	151200	112559538	1654	1654	1654	1654	143
255	20241022	151100	112323016	1654	1654	1654	1653	57
256	20241022	151000	112228793	1653	1653	1653	1653	1844
257	20241022	150900	109180661	1653	1653	1653	1653	80
258	20241022	150800	109048421	1653	1652	1653	1652	945
259	20241022	150700	107486841	1653	1653	1653	1653	0
260	20241022	150600	107486841	1653	1650	1653	1650	793
261	20241022	150500	106177424	1652	1652	1652	1652	0
262	20241022	150400	106177424	1652	1648	1652	1648	470
263	20241022	150300	105401926	1652	1652	1652	1652	0
264	20241022	150200	105401926	1652	1652	1652	1652	36
265	20241022	150100	105342454	1652	1652	1652	1652	0
266	20241022	150000	105342454	1652	1652	1652	1652	250
267	20241022	145900	104929454	1653	1653	1653	1653	0
268	20241022	145800	104929454	1653	1653	1653	1653	0
269	20241022	145700	104929454	1653	1653	1653	1653	0
270	20241022	145600	104929454	1653	1653	1653	1653	0
271	20241022	145500	104929454	1653	1653	1653	1653	0
272	20241022	145400	104929454	1653	1653	1653	1653	39
273	20241022	145300	104864987	1653	1653	1653	1653	0
274	20241022	145200	104864987	1653	1646	1653	1646	69
275	20241022	145100	104751212	1649	1649	1649	1649	50
276	20241022	145000	104668762	1646	1646	1646	1646	8
277	20241022	144900	104655594	1646	1646	1646	1646	5
278	20241022	144800	104647364	1646	1646	1646	1646	0
279	20241022	144700	104647364	1646	1646	1646	1646	0
280	20241022	144600	104647364	1646	1646	1646	1646	0
281	20241022	144500	104647364	1646	1646	1646	1646	0
282	20241022	144400	104647364	1646	1648	1648	1646	1000
283	20241022	144300	103000908	1648	1648	1648	1648	32
284	20241022	144200	102948172	1649	1649	1649	1649	0
285	20241022	144100	102948172	1649	1649	1649	1649	0
286	20241022	144000	102948172	1649	1649	1649	1649	20
287	20241022	143900	102915192	1649	1649	1649	1649	0
288	20241022	143800	102915192	1649	1651	1651	1649	826
289	20241022	143700	101552584	1651	1651	1651	1651	0
290	20241022	143600	101552584	1651	1651	1651	1651	100
291	20241022	143500	101387484	1651	1651	1651	1651	2
292	20241022	143400	101384182	1650	1649	1650	1649	126
293	20241022	143300	101176382	1650	1647	1650	1647	1149
294	20241022	143200	99281194	1646	1645	1646	1645	124
295	20241022	143100	99077096	1645	1645	1645	1645	65
296	20241022	143000	98970171	1645	1644	1645	1644	160
297	20241022	142900	98707075	1644	1641	1644	1641	73
298	20241022	142800	98587186	1641	1641	1641	1641	49
299	20241022	142700	98506777	1641	1641	1641	1641	0
300	20241022	142600	98506777	1641	1641	1641	1641	21
301	20241022	142500	98472316	1640	1639	1640	1639	362
302	20241022	142400	97878978	1638	1637	1638	1637	118
303	20241022	142300	97685794	1638	1639	1639	1638	54
304	20241022	142200	97597324	1645	1645	1645	1645	1
305	20241022	142100	97595679	1637	1637	1637	1637	0
306	20241022	142000	97595679	1637	1637	1637	1637	29
307	20241022	141900	97548206	1645	1645	1645	1645	0
308	20241022	141800	97548206	1645	1645	1645	1645	0
309	20241022	141700	97548206	1645	1645	1645	1645	11
310	20241022	141600	97530111	1645	1645	1645	1645	135
311	20241022	141500	97308036	1645	1645	1645	1645	150
312	20241022	141400	97061286	1645	1645	1645	1645	416
313	20241022	141300	96376966	1646	1645	1646	1645	810
314	20241022	141200	95044494	1645	1645	1645	1645	0
315	20241022	141100	95044494	1645	1644	1645	1644	1562
316	20241022	141000	92475125	1643	1640	1643	1640	6926
317	20241022	140900	81097727	1640	1640	1640	1640	50
318	20241022	140800	81015727	1640	1640	1640	1640	0
319	20241022	140700	81015727	1640	1640	1640	1640	0
320	20241022	140600	81015727	1640	1640	1640	1640	0
321	20241022	140500	81015727	1640	1640	1640	1640	0
322	20241022	140400	81015727	1640	1640	1640	1640	0
323	20241022	140300	81015727	1640	1640	1640	1640	0
324	20241022	140200	81015727	1640	1640	1640	1640	0
325	20241022	140100	81015727	1640	1640	1640	1640	0
326	20241022	140000	81015727	1640	1640	1640	1640	100
327	20241022	135900	80851727	1640	1638	1640	1638	1000
328	20241022	135800	79212908	1638	1638	1638	1638	0
329	20241022	135700	79212908	1638	1638	1638	1638	0
330	20241022	135600	79212908	1638	1638	1638	1638	0
331	20241022	135500	79212908	1638	1638	1638	1638	0
332	20241022	135400	79212908	1638	1638	1638	1638	0
333	20241022	135300	79212908	1638	1638	1638	1638	0
334	20241022	135200	79212908	1638	1638	1638	1638	1
335	20241022	135100	79211270	1638	1638	1638	1638	0
336	20241022	135000	79211270	1638	1638	1638	1638	0
337	20241022	134900	79211270	1638	1638	1638	1638	0
338	20241022	134800	79211270	1638	1638	1638	1638	0
339	20241022	134700	79211270	1638	1638	1638	1638	0
340	20241022	134600	79211270	1638	1638	1638	1638	0
341	20241022	134500	79211270	1638	1638	1638	1638	0
342	20241022	134400	79211270	1638	1638	1638	1638	813
343	20241022	134300	77879576	1638	1638	1638	1638	6
344	20241022	134200	77869748	1638	1638	1638	1638	0
345	20241022	134100	77869748	1638	1638	1638	1638	0
346	20241022	134000	77869748	1638	1638	1638	1638	0
347	20241022	133900	77869748	1638	1638	1638	1638	0
348	20241022	133800	77869748	1638	1637	1638	1637	64
349	20241022	133700	77764979	1634	1634	1634	1634	28
350	20241022	133600	77719227	1634	1634	1634	1634	300
351	20241022	133500	77229027	1637	1636	1637	1636	81
352	20241022	133400	77096499	1634	1634	1634	1634	0
353	20241022	133300	77096499	1634	1634	1634	1634	0
354	20241022	133200	77096499	1634	1634	1634	1634	0
355	20241022	133100	77096499	1634	1634	1634	1634	0
356	20241022	133000	77096499	1634	1634	1634	1634	0
357	20241022	132900	77096499	1634	1634	1634	1634	204
358	20241022	132800	76763163	1635	1635	1635	1635	0
359	20241022	132700	76763163	1635	1635	1635	1635	0
360	20241022	132600	76763163	1635	1635	1635	1635	0
361	20241022	132500	76763163	1635	1635	1635	1635	0
362	20241022	132400	76763163	1635	1635	1635	1635	0
363	20241022	132300	76763163	1635	1634	1635	1634	348
364	20241022	132200	76194258	1633	1632	1633	1632	729
365	20241022	132100	75004201	1632	1632	1632	1632	0
366	20241022	132000	75004201	1632	1630	1632	1630	1236
367	20241022	131900	72988751	1630	1630	1630	1630	118
368	20241022	131800	72796411	1630	1630	1630	1630	528
369	20241022	131700	71935771	1631	1631	1631	1631	248
370	20241022	131600	71531283	1631	1631	1631	1631	0
371	20241022	131500	71531283	1631	1631	1631	1631	0
372	20241022	131400	71531283	1631	1631	1631	1631	0
373	20241022	131300	71531283	1631	1631	1631	1631	0
374	20241022	131200	71531283	1631	1629	1631	1629	50
375	20241022	131100	71449790	1628	1628	1628	1628	19
376	20241022	131000	71418858	1627	1627	1627	1627	19
377	20241022	130900	71387945	1626	1627	1627	1626	38
378	20241022	130800	71326138	1635	1635	1635	1635	0
379	20241022	130700	71326138	1635	1635	1635	1635	0
380	20241022	130600	71326138	1635	1635	1635	1635	0
381	20241022	130500	71326138	1635	1635	1635	1635	0
382	20241022	130400	71326138	1635	1635	1635	1635	0
383	20241022	130300	71326138	1635	1628	1635	1628	1200
384	20241022	130200	69368858	1628	1628	1628	1628	0
385	20241022	130100	69368858	1628	1628	1628	1628	0
386	20241022	130000	69368858	1628	1628	1628	1628	200
387	20241022	125900	69043258	1622	1622	1622	1622	1
388	20241022	125800	69041636	1628	1628	1628	1628	595
389	20241022	125700	68072976	1628	1628	1628	1628	0
390	20241022	125600	68072976	1628	1628	1628	1628	0
391	20241022	125500	68072976	1628	1628	1628	1628	0
392	20241022	125400	68072976	1628	1628	1628	1628	0
393	20241022	125300	68072976	1628	1628	1628	1628	0
394	20241022	125200	68072976	1628	1628	1628	1628	0
395	20241022	125100	68072976	1628	1628	1628	1628	0
396	20241022	125000	68072976	1628	1628	1628	1628	0
397	20241022	124900	68072976	1628	1628	1628	1628	0
398	20241022	124800	68072976	1628	1628	1628	1628	0
399	20241022	124700	68072976	1628	1628	1628	1628	0
400	20241022	124600	68072976	1628	1622	1628	1622	201
401	20241022	124500	67746948	1628	1627	1628	1622	1397
402	20241022	124400	65474603	1622	1622	1622	1622	50
403	20241022	124300	65393503	1627	1627	1627	1627	0
404	20241022	124200	65393503	1627	1627	1627	1627	0
405	20241022	124100	65393503	1627	1627	1627	1627	0
406	20241022	124000	65393503	1627	1627	1627	1627	210
407	20241022	123900	65051833	1628	1628	1628	1628	1
408	20241022	123800	65050205	1627	1627	1627	1627	0
409	20241022	123700	65050205	1627	1627	1627	1627	0
410	20241022	123600	65050205	1627	1627	1627	1627	0
411	20241022	123500	65050205	1627	1627	1627	1627	0
412	20241022	123400	65050205	1627	1627	1627	1627	1
413	20241022	123300	65048578	1628	1628	1628	1628	19
414	20241022	123200	65017646	1627	1627	1627	1627	1
415	20241022	123100	65016019	1627	1627	1627	1627	0
416	20241022	123000	65016019	1627	1627	1627	1627	0
417	20241022	122900	65016019	1627	1627	1627	1627	20
418	20241022	122800	64983479	1627	1627	1627	1627	27
419	20241022	122700	64939550	1627	1627	1627	1627	0
420	20241022	122600	64939550	1627	1627	1627	1627	18
421	20241022	122500	64910264	1630	1630	1630	1630	0
422	20241022	122400	64910264	1630	1630	1630	1630	0
423	20241022	122300	64910264	1630	1627	1630	1627	661
424	20241022	122200	63833414	1629	1629	1629	1629	0
425	20241022	122100	63833414	1629	1629	1629	1629	0
426	20241022	122000	63833414	1629	1629	1629	1629	0
427	20241022	121900	63833414	1629	1627	1629	1627	84
428	20241022	121800	63696675	1627	1627	1627	1627	50
429	20241022	121700	63615325	1627	1627	1627	1627	22
430	20241022	121600	63579531	1626	1626	1626	1626	19
431	20241022	121500	63548637	1621	1621	1621	1621	0
432	20241022	121400	63548637	1621	1625	1625	1621	19
433	20241022	121300	63517766	1625	1625	1625	1625	0
434	20241022	121200	63517766	1625	1625	1625	1625	0
435	20241022	121100	63517766	1625	1623	1625	1623	40
436	20241022	121000	63452824	1622	1623	1623	1622	90
437	20241022	120900	63306808	1624	1624	1624	1624	0
438	20241022	120800	63306808	1624	1624	1624	1624	0
439	20241022	120700	63306808	1624	1624	1624	1624	0
440	20241022	120600	63306808	1624	1624	1624	1624	0
441	20241022	120500	63306808	1624	1624	1624	1624	20
442	20241022	120400	63274328	1623	1623	1623	1623	21
443	20241022	120300	63240245	1622	1622	1622	1622	0
444	20241022	120200	63240245	1622	1621	1622	1621	742
445	20241022	120100	62037419	1621	1621	1621	1621	0
446	20241022	120000	62037419	1621	1621	1621	1621	0
447	20241022	115900	62037419	1621	1621	1621	1621	2
448	20241022	115800	62034177	1622	1622	1622	1622	0
449	20241022	115700	62034177	1622	1622	1622	1622	0
450	20241022	115600	62034177	1622	1622	1622	1622	0
451	20241022	115500	62034177	1622	1622	1622	1622	0
452	20241022	115400	62034177	1622	1621	1622	1621	20
453	20241022	115300	62001756	1621	1621	1621	1621	0
454	20241022	115200	62001756	1621	1621	1621	1621	19
455	20241022	115100	61970957	1621	1621	1621	1621	18
456	20241022	115000	61941779	1621	1622	1622	1621	55
457	20241022	114900	61852605	1621	1621	1621	1621	18
458	20241022	114800	61823427	1621	1621	1621	1621	19
459	20241022	114700	61792628	1620	1621	1621	1620	36
460	20241022	114600	61734290	1621	1621	1621	1621	248
461	20241022	114500	61332282	1621	1622	1622	1621	630
462	20241022	114400	60310540	1621	1621	1622	1621	534
463	20241022	114300	59444428	1631	1631	1631	1631	0
464	20241022	114200	59444428	1631	1631	1631	1631	0
465	20241022	114100	59444428	1631	1631	1631	1631	0
466	20241022	114000	59444428	1631	1631	1631	1631	0
467	20241022	113900	59444428	1631	1624	1631	1621	201
468	20241022	113800	59118255	1631	1631	1631	1631	0
469	20241022	113700	59118255	1631	1631	1631	1631	0
470	20241022	113600	59118255	1631	1631	1631	1631	0
471	20241022	113500	59118255	1631	1631	1631	1631	0
472	20241022	113400	59118255	1631	1631	1631	1631	0
473	20241022	113300	59118255	1631	1631	1631	1631	0
474	20241022	113200	59118255	1631	1631	1631	1631	1
475	20241022	113100	59116624	1624	1624	1624	1624	0
476	20241022	113000	59116624	1624	1624	1624	1624	0
477	20241022	112900	59116624	1624	1624	1624	1624	1
478	20241022	112800	59115000	1631	1631	1631	1631	0
479	20241022	112700	59115000	1631	1631	1631	1631	0
480	20241022	112600	59115000	1631	1631	1631	1631	0
481	20241022	112500	59115000	1631	1631	1631	1631	0
482	20241022	112400	59115000	1631	1631	1631	1631	0
483	20241022	112300	59115000	1631	1631	1631	1631	0
484	20241022	112200	59115000	1631	1630	1631	1630	1100
485	20241022	112100	57320913	1623	1623	1623	1623	0
486	20241022	112000	57320913	1623	1623	1623	1623	0
487	20241022	111900	57320913	1623	1623	1623	1623	151
488	20241022	111800	57075840	1633	1633	1633	1633	0
489	20241022	111700	57075840	1633	1633	1633	1633	0
490	20241022	111600	57075840	1633	1633	1633	1633	121
491	20241022	111500	56878247	1639	1639	1639	1639	0
492	20241022	111400	56878247	1639	1639	1639	1639	0
493	20241022	111300	56878247	1639	1639	1639	1639	0
494	20241022	111200	56878247	1639	1639	1639	1639	0
495	20241022	111100	56878247	1639	1639	1639	1639	0
496	20241022	111000	56878247	1639	1639	1639	1639	0
497	20241022	110900	56878247	1639	1639	1639	1639	0
498	20241022	110800	56878247	1639	1639	1639	1639	0
499	20241022	110700	56878247	1639	1639	1639	1639	0
500	20241022	110600	56878247	1639	1639	1639	1639	4
501	20241022	110500	56871691	1639	1638	1639	1638	2
502	20241022	110400	56868414	1621	1629	1629	1621	445
503	20241022	110300	56143517	1640	1640	1640	1640	0
504	20241022	110200	56143517	1640	1640	1640	1640	0
505	20241022	110100	56143517	1640	1640	1640	1640	0
506	20241022	110000	56143517	1640	1636	1640	1636	305
507	20241022	105900	55643453	1636	1636	1636	1636	0
508	20241022	105800	55643453	1636	1636	1636	1636	0
509	20241022	105700	55643453	1636	1636	1636	1636	0
510	20241022	105600	55643453	1636	1636	1636	1636	71
511	20241022	105500	55527297	1639	1641	1641	1639	49
512	20241022	105400	55446970	1642	1633	1642	1633	5747
513	20241022	105300	46036318	1634	1629	1634	1629	2581
514	20241022	105200	41823479	1630	1630	1630	1630	61
515	20241022	105100	41724049	1630	1630	1630	1630	0
516	20241022	105000	41724049	1630	1630	1630	1630	1
517	20241022	104900	41722419	1625	1621	1625	1621	1254
518	20241022	104800	39685747	1621	1620	1621	1620	14
519	20241022	104700	39663066	1620	1620	1620	1620	0
520	20241022	104600	39663066	1620	1620	1620	1620	0
521	20241022	104500	39663066	1620	1620	1620	1620	252
522	20241022	104400	39254826	1619	1617	1619	1617	105
523	20241022	104300	39084833	1618	1618	1618	1618	0
524	20241022	104200	39084833	1618	1618	1618	1618	0
525	20241022	104100	39084833	1618	1618	1618	1618	0
526	20241022	104000	39084833	1618	1618	1618	1618	18
527	20241022	103900	39055709	1617	1616	1618	1616	1220
528	20241022	103800	37082291	1616	1616	1616	1616	0
529	20241022	103700	37082291	1616	1615	1616	1615	170
530	20241022	103600	36807677	1616	1616	1616	1616	0
531	20241022	103500	36807677	1616	1616	1616	1616	0
532	20241022	103400	36807677	1616	1616	1616	1616	57
533	20241022	103300	36715565	1617	1617	1617	1617	0
534	20241022	103200	36715565	1617	1617	1617	1617	114
535	20241022	103100	36531227	1611	1611	1611	1611	0
536	20241022	103000	36531227	1611	1611	1611	1611	0
537	20241022	102900	36531227	1611	1611	1611	1611	0
538	20241022	102800	36531227	1611	1611	1611	1611	7
539	20241022	102700	36519950	1611	1611	1611	1611	0
540	20241022	102600	36519950	1611	1611	1611	1611	0
541	20241022	102500	36519950	1611	1611	1611	1611	0
542	20241022	102400	36519950	1611	1611	1611	1611	0
543	20241022	102300	36519950	1611	1611	1611	1611	636
544	20241022	102200	35495354	1610	1610	1610	1610	0
545	20241022	102100	35495354	1610	1610	1610	1610	0
546	20241022	102000	35495354	1610	1610	1610	1610	1
547	20241022	101900	35493744	1610	1610	1610	1610	1
548	20241022	101800	35492134	1611	1611	1611	1611	0
549	20241022	101700	35492134	1611	1611	1611	1611	30
550	20241022	101600	35443804	1611	1611	1611	1611	3
551	20241022	101500	35438971	1610	1610	1610	1610	6
552	20241022	101400	35429311	1611	1611	1611	1611	0
553	20241022	101300	35429311	1611	1611	1611	1611	1821
554	20241022	101200	32495680	1611	1611	1611	1611	197
555	20241022	101100	32178313	1619	1619	1619	1619	0
556	20241022	101000	32178313	1619	1619	1619	1619	0
557	20241022	100900	32178313	1619	1619	1619	1619	0
558	20241022	100800	32178313	1619	1619	1619	1619	0
559	20241022	100700	32178313	1619	1619	1619	1619	0
560	20241022	100600	32178313	1619	1619	1619	1619	0
561	20241022	100500	32178313	1619	1619	1619	1619	0
562	20241022	100400	32178313	1619	1619	1619	1619	0
563	20241022	100300	32178313	1619	1619	1619	1619	1
564	20241022	100200	32176694	1619	1619	1619	1619	1
565	20241022	100100	32175075	1621	1621	1621	1621	0
566	20241022	100000	32175075	1621	1621	1621	1621	0
567	20241022	095900	32175075	1621	1621	1621	1621	0
568	20241022	095800	32175075	1621	1612	1621	1612	100
569	20241022	095700	32013250	1615	1611	1615	1611	100
570	20241022	095600	31851947	1610	1610	1610	1610	19
571	20241022	095500	31821357	1609	1609	1609	1609	0
572	20241022	095400	31821357	1609	1611	1611	1609	3239
573	20241022	095300	26605576	1612	1612	1612	1612	0
574	20241022	095200	26605576	1612	1612	1612	1612	0
575	20241022	095100	26605576	1612	1612	1612	1612	0
576	20241022	095000	26605576	1612	1612	1612	1612	55
577	20241022	094900	26516916	1612	1612	1612	1612	0
578	20241022	094800	26516916	1612	1612	1612	1612	18
579	20241022	094700	26487900	1612	1612	1612	1612	19
580	20241022	094600	26457272	1612	1612	1612	1612	54
581	20241022	094500	26370224	1613	1615	1615	1613	1019
582	20241022	094400	24726539	1614	1614	1614	1614	1258
583	20241022	094300	22696127	1618	1618	1618	1618	5
584	20241022	094200	22688037	1618	1618	1618	1618	1
585	20241022	094100	22686419	1620	1623	1623	1620	4
586	20241022	094000	22679930	1624	1620	1624	1613	2416
587	20241022	093900	18778425	1620	1614	1620	1614	136
588	20241022	093800	18558604	1615	1615	1615	1615	36
589	20241022	093700	18500464	1616	1612	1616	1610	132
590	20241022	093600	18287512	1613	1616	1616	1611	73
591	20241022	093500	18169832	1616	1614	1616	1614	42
592	20241022	093400	18102009	1609	1609	1609	1609	1
593	20241022	093300	18100400	1609	1610	1610	1609	2001
594	20241022	093200	14878791	1616	1616	1616	1616	1
595	20241022	093100	14877175	1624	1624	1624	1624	1
596	20241022	093000	14875551	1622	1609	1622	1609	536
597	20241022	092900	14008847	1618	1618	1618	1618	5
598	20241022	092800	14000757	1618	1618	1618	1618	0
599	20241022	092700	14000757	1618	1618	1618	1618	9
600	20241022	092600	13986195	1617	1617	1617	1617	0
601	20241022	092500	13986195	1617	1616	1617	1616	99
602	20241022	092400	13826161	1616	1616	1616	1616	0
603	20241022	092300	13826161	1616	1616	1616	1616	0
604	20241022	092200	13826161	1616	1610	1616	1609	2001
605	20241022	092100	10606544	1615	1615	1615	1615	0
606	20241022	092000	10606544	1615	1613	1615	1613	305
607	20241022	091900	10114174	1609	1609	1609	1609	1
608	20241022	091800	10112565	1613	1613	1613	1613	0
609	20241022	091700	10112565	1613	1613	1613	1613	0
610	20241022	091600	10112565	1613	1613	1613	1613	2
611	20241022	091500	10109339	1613	1609	1613	1609	211
612	20241022	091400	9769436	1609	1609	1609	1609	6
613	20241022	091300	9759782	1612	1612	1612	1612	2
614	20241022	091200	9756558	1610	1610	1610	1610	100
615	20241022	091100	9595558	1609	1609	1609	1609	0
616	20241022	091000	9595558	1609	1609	1609	1609	1841
617	20241022	090900	6633389	1609	1609	1609	1609	3
618	20241022	090800	6628562	1604	1606	1606	1604	455
619	20241022	090700	5898287	1609	1609	1609	1605	194
620	20241022	090600	5586511	1606	1610	1614	1606	721
621	20241022	090500	4428210	1614	1613	1614	1613	119
622	20241022	090400	4236210	1613	1613	1613	1613	10
623	20241022	090300	4220080	1613	1610	1613	1610	2459
624	20241022	090200	260829	1613	1613	1613	1613	0
625	20241022	090100	260829	1613	1613	1613	1613	0
626	20241022	090000	260829	1613	1610	1613	1610	162