KissMeData/066910/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194600	107486648	1581	1581	1581	1581	1138
3	20241028	194500	107486648	1581	1581	1581	1581	0
4	20241028	194400	107486648	1581	1581	1581	1581	0
5	20241028	194300	107486648	1581	1581	1581	1581	0
6	20241028	194200	107486648	1581	1581	1581	1581	0
7	20241028	194100	107486648	1581	1581	1581	1581	0
8	20241028	194000	107486648	1581	1581	1581	1581	0
9	20241028	193900	107486648	1581	1581	1581	1581	0
10	20241028	193800	107486648	1581	1581	1581	1581	0
11	20241028	193700	107486648	1581	1581	1581	1581	0
12	20241028	193600	107486648	1581	1581	1581	1581	0
13	20241028	193500	107486648	1581	1581	1581	1581	0
14	20241028	193400	107486648	1581	1581	1581	1581	0
15	20241028	193300	107486648	1581	1581	1581	1581	0
16	20241028	193200	107486648	1581	1581	1581	1581	0
17	20241028	193100	107486648	1581	1581	1581	1581	0
18	20241028	193000	107486648	1581	1581	1581	1581	0
19	20241028	192900	107486648	1581	1581	1581	1581	0
20	20241028	192800	107486648	1581	1581	1581	1581	0
21	20241028	192700	107486648	1581	1581	1581	1581	0
22	20241028	192600	107486648	1581	1581	1581	1581	0
23	20241028	192500	107486648	1581	1581	1581	1581	0
24	20241028	192400	107486648	1581	1581	1581	1581	0
25	20241028	192300	107486648	1581	1581	1581	1581	0
26	20241028	192200	107486648	1581	1581	1581	1581	0
27	20241028	192100	107486648	1581	1581	1581	1581	0
28	20241028	192000	107486648	1581	1581	1581	1581	0
29	20241028	191900	107486648	1581	1581	1581	1581	0
30	20241028	191800	107486648	1581	1581	1581	1581	0
31	20241028	191700	107486648	1581	1581	1581	1581	0
32	20241028	191600	107486648	1581	1581	1581	1581	1138
33	20241028	191500	107486648	1581	1581	1581	1581	0
34	20241028	191400	107486648	1581	1581	1581	1581	0
35	20241028	191300	107486648	1581	1581	1581	1581	0
36	20241028	191200	107486648	1581	1581	1581	1581	0
37	20241028	191100	107486648	1581	1581	1581	1581	0
38	20241028	191000	107486648	1581	1581	1581	1581	0
39	20241028	190900	107486648	1581	1581	1581	1581	0
40	20241028	190800	107486648	1581	1581	1581	1581	0
41	20241028	190700	107486648	1581	1581	1581	1581	0
42	20241028	190600	107486648	1581	1581	1581	1581	0
43	20241028	190500	107486648	1581	1581	1581	1581	0
44	20241028	190400	107486648	1581	1581	1581	1581	0
45	20241028	190300	107486648	1581	1581	1581	1581	0
46	20241028	190200	107486648	1581	1581	1581	1581	0
47	20241028	190100	107486648	1581	1581	1581	1581	0
48	20241028	190000	107486648	1581	1581	1581	1581	0
49	20241028	185900	107486648	1581	1581	1581	1581	0
50	20241028	185800	107486648	1581	1581	1581	1581	0
51	20241028	185700	107486648	1581	1581	1581	1581	0
52	20241028	185600	107486648	1581	1581	1581	1581	0
53	20241028	185500	107486648	1581	1581	1581	1581	0
54	20241028	185400	107486648	1581	1581	1581	1581	0
55	20241028	185300	107486648	1581	1581	1581	1581	0
56	20241028	185200	107486648	1581	1581	1581	1581	0
57	20241028	185100	107486648	1581	1581	1581	1581	0
58	20241028	185000	107486648	1581	1581	1581	1581	0
59	20241028	184900	107486648	1581	1581	1581	1581	0
60	20241028	184800	107486648	1581	1581	1581	1581	0
61	20241028	184700	107486648	1581	1581	1581	1581	0
62	20241028	184600	107486648	1581	1581	1581	1581	1138
63	20241028	184500	107486648	1581	1581	1581	1581	0
64	20241028	184400	107486648	1581	1581	1581	1581	0
65	20241028	184300	107486648	1581	1581	1581	1581	0
66	20241028	184200	107486648	1581	1581	1581	1581	0
67	20241028	184100	107486648	1581	1581	1581	1581	0
68	20241028	184000	107486648	1581	1581	1581	1581	0
69	20241028	183900	107486648	1581	1581	1581	1581	0
70	20241028	183800	107486648	1581	1581	1581	1581	0
71	20241028	183700	107486648	1581	1581	1581	1581	0
72	20241028	183600	107486648	1581	1581	1581	1581	0
73	20241028	183500	107486648	1581	1581	1581	1581	0
74	20241028	183400	107486648	1581	1581	1581	1581	0
75	20241028	183300	107486648	1581	1581	1581	1581	0
76	20241028	183200	107486648	1581	1581	1581	1581	0
77	20241028	183100	107486648	1581	1581	1581	1581	0
78	20241028	183000	107486648	1581	1581	1581	1581	0
79	20241028	182900	107486648	1581	1581	1581	1581	0
80	20241028	182800	107486648	1581	1581	1581	1581	0
81	20241028	182700	107486648	1581	1581	1581	1581	0
82	20241028	182600	107486648	1581	1581	1581	1581	0
83	20241028	182500	107486648	1581	1581	1581	1581	0
84	20241028	182400	107486648	1581	1581	1581	1581	0
85	20241028	182300	107486648	1581	1581	1581	1581	0
86	20241028	182200	107486648	1581	1581	1581	1581	0
87	20241028	182100	107486648	1581	1581	1581	1581	0
88	20241028	182000	107486648	1581	1581	1581	1581	0
89	20241028	181900	107486648	1581	1581	1581	1581	0
90	20241028	181800	107486648	1581	1581	1581	1581	0
91	20241028	181700	107486648	1581	1581	1581	1581	0
92	20241028	181600	107486648	1581	1581	1581	1581	1138
93	20241028	181500	107486648	1581	1581	1581	1581	0
94	20241028	181400	107486648	1581	1581	1581	1581	0
95	20241028	181300	107486648	1581	1581	1581	1581	0
96	20241028	181200	107486648	1581	1581	1581	1581	0
97	20241028	181100	107486648	1581	1581	1581	1581	0
98	20241028	181000	107486648	1581	1581	1581	1581	0
99	20241028	180900	107486648	1581	1581	1581	1581	0
100	20241028	180800	107486648	1581	1581	1581	1581	0
101	20241028	180700	107486648	1581	1581	1581	1581	0
102	20241028	180600	107486648	1581	1581	1581	1581	0
103	20241028	180500	107486648	1581	1581	1581	1581	0
104	20241028	180400	107486648	1581	1581	1581	1581	0
105	20241028	180300	107486648	1581	1581	1581	1581	0
106	20241028	180200	107486648	1581	1581	1581	1581	0
107	20241028	180100	107486648	1581	1581	1581	1581	0
108	20241028	180000	107486648	1581	1581	1581	1581	0
109	20241028	175900	107486648	1581	1581	1581	1581	0
110	20241028	175800	107486648	1581	1581	1581	1581	0
111	20241028	175700	107486648	1581	1581	1581	1581	0
112	20241028	175600	107486648	1581	1581	1581	1581	0
113	20241028	175500	107486648	1581	1581	1581	1581	0
114	20241028	175400	107486648	1581	1581	1581	1581	0
115	20241028	175300	107486648	1581	1581	1581	1581	0
116	20241028	175200	107486648	1581	1581	1581	1581	0
117	20241028	175100	107486648	1581	1581	1581	1581	0
118	20241028	175000	107486648	1581	1581	1581	1581	0
119	20241028	174900	107486648	1581	1581	1581	1581	0
120	20241028	174800	107486648	1581	1581	1581	1581	0
121	20241028	174700	107486648	1581	1581	1581	1581	0
122	20241028	174600	107486648	1581	1581	1581	1581	1138
123	20241028	174500	107486648	1581	1581	1581	1581	0
124	20241028	174400	107486648	1581	1581	1581	1581	0
125	20241028	174300	107486648	1581	1581	1581	1581	0
126	20241028	174200	107486648	1581	1581	1581	1581	0
127	20241028	174100	107486648	1581	1581	1581	1581	0
128	20241028	174000	107486648	1581	1581	1581	1581	0
129	20241028	173900	107486648	1581	1581	1581	1581	0
130	20241028	173800	107486648	1581	1581	1581	1581	0
131	20241028	173700	107486648	1581	1581	1581	1581	0
132	20241028	173600	107486648	1581	1581	1581	1581	0
133	20241028	173500	107486648	1581	1581	1581	1581	0
134	20241028	173400	107486648	1581	1581	1581	1581	0
135	20241028	173300	107486648	1581	1581	1581	1581	0
136	20241028	173200	107486648	1581	1581	1581	1581	0
137	20241028	173100	107486648	1581	1581	1581	1581	0
138	20241028	173000	107486648	1581	1581	1581	1581	0
139	20241028	172900	107486648	1581	1581	1581	1581	0
140	20241028	172800	107486648	1581	1581	1581	1581	0
141	20241028	172700	107486648	1581	1581	1581	1581	0
142	20241028	172600	107486648	1581	1581	1581	1581	0
143	20241028	172500	107486648	1581	1581	1581	1581	0
144	20241028	172400	107486648	1581	1581	1581	1581	0
145	20241028	172300	107486648	1581	1581	1581	1581	0
146	20241028	172200	107486648	1581	1581	1581	1581	0
147	20241028	172100	107486648	1581	1581	1581	1581	0
148	20241028	172000	107486648	1581	1581	1581	1581	0
149	20241028	171900	107486648	1581	1581	1581	1581	0
150	20241028	171800	107486648	1581	1581	1581	1581	0
151	20241028	171700	107486648	1581	1581	1581	1581	0
152	20241028	171600	107486648	1581	1581	1581	1581	1138
153	20241028	171500	107486648	1581	1581	1581	1581	0
154	20241028	171400	107486648	1581	1581	1581	1581	0
155	20241028	171300	107486648	1581	1581	1581	1581	0
156	20241028	171200	107486648	1581	1581	1581	1581	0
157	20241028	171100	107486648	1581	1581	1581	1581	0
158	20241028	171000	107486648	1581	1581	1581	1581	0
159	20241028	170900	107486648	1581	1581	1581	1581	0
160	20241028	170800	107486648	1581	1581	1581	1581	0
161	20241028	170700	107486648	1581	1581	1581	1581	0
162	20241028	170600	107486648	1581	1581	1581	1581	0
163	20241028	170500	107486648	1581	1581	1581	1581	0
164	20241028	170400	107486648	1581	1581	1581	1581	0
165	20241028	170300	107486648	1581	1581	1581	1581	0
166	20241028	170200	107486648	1581	1581	1581	1581	0
167	20241028	170100	107486648	1581	1581	1581	1581	0
168	20241028	170000	107486648	1581	1581	1581	1581	0
169	20241028	165900	107486648	1581	1581	1581	1581	0
170	20241028	165800	107486648	1581	1581	1581	1581	0
171	20241028	165700	107486648	1581	1581	1581	1581	0
172	20241028	165600	107486648	1581	1581	1581	1581	0
173	20241028	165500	107486648	1581	1581	1581	1581	0
174	20241028	165400	107486648	1581	1581	1581	1581	0
175	20241028	165300	107486648	1581	1581	1581	1581	0
176	20241028	165200	107486648	1581	1581	1581	1581	0
177	20241028	165100	107486648	1581	1581	1581	1581	0
178	20241028	165000	107486648	1581	1581	1581	1581	0
179	20241028	164900	107486648	1581	1581	1581	1581	0
180	20241028	164800	107486648	1581	1581	1581	1581	0
181	20241028	164700	107486648	1581	1581	1581	1581	0
182	20241028	164600	107486648	1581	1581	1581	1581	1138
183	20241028	164500	107486648	1581	1581	1581	1581	0
184	20241028	164400	107486648	1581	1581	1581	1581	0
185	20241028	164300	107486648	1581	1581	1581	1581	0
186	20241028	164200	107486648	1581	1581	1581	1581	0
187	20241028	164100	107486648	1581	1581	1581	1581	0
188	20241028	164000	107486648	1581	1581	1581	1581	0
189	20241028	163900	107486648	1581	1581	1581	1581	0
190	20241028	163800	107486648	1581	1581	1581	1581	0
191	20241028	163700	107486648	1581	1581	1581	1581	0
192	20241028	163600	107486648	1581	1581	1581	1581	0
193	20241028	163500	107486648	1581	1581	1581	1581	0
194	20241028	163400	107486648	1581	1581	1581	1581	0
195	20241028	163300	107486648	1581	1581	1581	1581	0
196	20241028	163200	107486648	1581	1581	1581	1581	0
197	20241028	163100	107486648	1581	1581	1581	1581	0
198	20241028	163000	107486648	1581	1581	1581	1581	0
199	20241028	162900	107486648	1581	1581	1581	1581	0
200	20241028	162800	107486648	1581	1581	1581	1581	0
201	20241028	162700	107486648	1581	1581	1581	1581	0
202	20241028	162600	107486648	1581	1581	1581	1581	0
203	20241028	162500	107486648	1581	1581	1581	1581	0
204	20241028	162400	107486648	1581	1581	1581	1581	0
205	20241028	162300	107486648	1581	1581	1581	1581	0
206	20241028	162200	107486648	1581	1581	1581	1581	0
207	20241028	162100	107486648	1581	1581	1581	1581	0
208	20241028	162000	107486648	1581	1581	1581	1581	0
209	20241028	161900	107486648	1581	1581	1581	1581	0
210	20241028	161800	107486648	1581	1581	1581	1581	0
211	20241028	161700	107486648	1581	1581	1581	1581	0
212	20241028	161600	107486648	1581	1581	1581	1581	1138
213	20241028	161500	107486648	1581	1581	1581	1581	0
214	20241028	161400	107486648	1581	1581	1581	1581	0
215	20241028	161300	107486648	1581	1581	1581	1581	0
216	20241028	161200	107486648	1581	1581	1581	1581	0
217	20241028	161100	107486648	1581	1581	1581	1581	0
218	20241028	161000	107486648	1581	1581	1581	1581	0
219	20241028	160900	107486648	1581	1581	1581	1581	0
220	20241028	160800	107486648	1581	1581	1581	1581	0
221	20241028	160700	107486648	1581	1581	1581	1581	0
222	20241028	160600	107486648	1581	1581	1581	1581	0
223	20241028	160500	107486648	1581	1581	1581	1581	0
224	20241028	160400	107486648	1581	1581	1581	1581	0
225	20241028	160300	107486648	1581	1581	1581	1581	0
226	20241028	160200	107486648	1581	1581	1581	1581	0
227	20241028	160100	107486648	1581	1581	1581	1581	0
228	20241028	160000	107486648	1581	1581	1581	1581	0
229	20241028	155900	107486648	1581	1581	1581	1581	0
230	20241028	155800	107486648	1581	1581	1581	1581	0
231	20241028	155700	107486648	1581	1581	1581	1581	0
232	20241028	155600	107486648	1581	1581	1581	1581	0
233	20241028	155500	107486648	1581	1581	1581	1581	0
234	20241028	155400	107486648	1581	1581	1581	1581	0
235	20241028	155300	107486648	1581	1581	1581	1581	0
236	20241028	155200	107486648	1581	1581	1581	1581	0
237	20241028	155100	107486648	1581	1581	1581	1581	0
238	20241028	155000	107486648	1581	1581	1581	1581	0
239	20241028	154900	107486648	1581	1581	1581	1581	0
240	20241028	154800	107486648	1581	1581	1581	1581	0
241	20241028	154700	107486648	1581	1581	1581	1581	0
242	20241028	154600	107486648	1581	1581	1581	1581	1138
243	20241028	154500	107486648	1581	1581	1581	1581	0
244	20241028	154400	107486648	1581	1581	1581	1581	0
245	20241028	154300	107486648	1581	1581	1581	1581	0
246	20241028	154200	107486648	1581	1581	1581	1581	0
247	20241028	154100	107486648	1581	1581	1581	1581	0
248	20241028	154000	107486648	1581	1581	1581	1581	0
249	20241028	153900	107486648	1581	1581	1581	1581	0
250	20241028	153800	107486648	1581	1581	1581	1581	0
251	20241028	153700	107486648	1581	1581	1581	1581	0
252	20241028	153600	107486648	1581	1581	1581	1581	0
253	20241028	153500	107486648	1581	1581	1581	1581	0
254	20241028	153400	107486648	1581	1581	1581	1581	0
255	20241028	153300	107486648	1581	1581	1581	1581	0
256	20241028	153200	107486648	1581	1581	1581	1581	0
257	20241028	153100	107486648	1581	1581	1581	1581	0
258	20241028	153000	107486648	1581	1581	1581	1581	1138
259	20241028	152900	105687470	1592	1592	1592	1592	0
260	20241028	152800	105687470	1592	1592	1592	1592	0
261	20241028	152700	105687470	1592	1592	1592	1592	0
262	20241028	152600	105687470	1592	1592	1592	1592	0
263	20241028	152500	105687470	1592	1592	1592	1592	0
264	20241028	152400	105687470	1592	1592	1592	1592	0
265	20241028	152300	105687470	1592	1592	1592	1592	0
266	20241028	152200	105687470	1592	1592	1592	1592	0
267	20241028	152100	105687470	1592	1592	1592	1592	0
268	20241028	152000	105687470	1592	1592	1592	1592	0
269	20241028	151900	105687470	1592	1592	1592	1592	5
270	20241028	151800	105679510	1592	1592	1592	1592	2
271	20241028	151700	105676326	1594	1594	1594	1594	0
272	20241028	151600	105676326	1594	1594	1594	1594	3
273	20241028	151500	105671544	1594	1594	1594	1594	0
274	20241028	151400	105671544	1594	1590	1594	1590	681
275	20241028	151300	104588742	1590	1590	1590	1590	5
276	20241028	151200	104580792	1590	1590	1590	1590	3
277	20241028	151100	104576022	1588	1588	1588	1588	1
278	20241028	151000	104574434	1581	1581	1581	1581	200
279	20241028	150900	104258234	1590	1590	1590	1590	0
280	20241028	150800	104258234	1590	1590	1590	1590	2
281	20241028	150700	104255054	1590	1590	1590	1590	126
282	20241028	150600	104054714	1590	1590	1590	1590	0
283	20241028	150500	104054714	1590	1590	1590	1590	1
284	20241028	150400	104053124	1590	1590	1590	1590	10
285	20241028	150300	104037224	1594	1594	1594	1594	0
286	20241028	150200	104037224	1594	1594	1594	1594	0
287	20241028	150100	104037224	1594	1594	1594	1594	0
288	20241028	150000	104037224	1594	1594	1594	1594	0
289	20241028	145900	104037224	1594	1594	1594	1594	0
290	20241028	145800	104037224	1594	1594	1594	1594	0
291	20241028	145700	104037224	1594	1594	1594	1594	0
292	20241028	145600	104037224	1594	1584	1594	1580	4569
293	20241028	145500	96817112	1594	1594	1594	1594	1
294	20241028	145400	96815518	1583	1584	1584	1583	626
295	20241028	145300	95824505	1596	1596	1596	1596	0
296	20241028	145200	95824505	1596	1596	1596	1596	50
297	20241028	145100	95744705	1584	1584	1584	1584	140
298	20241028	145000	95522945	1597	1597	1597	1597	0
299	20241028	144900	95522945	1597	1597	1597	1597	0
300	20241028	144800	95522945	1597	1591	1597	1583	1758
301	20241028	144700	92737928	1593	1594	1594	1593	13
302	20241028	144600	92717216	1599	1599	1599	1599	0
303	20241028	144500	92717216	1599	1599	1599	1599	0
304	20241028	144400	92717216	1599	1599	1599	1599	0
305	20241028	144300	92717216	1599	1599	1599	1599	0
306	20241028	144200	92717216	1599	1599	1599	1599	0
307	20241028	144100	92717216	1599	1599	1599	1599	1
308	20241028	144000	92715617	1593	1593	1593	1593	14
309	20241028	143900	92693315	1593	1593	1593	1593	200
310	20241028	143800	92374715	1593	1593	1593	1593	300
311	20241028	143700	91896815	1599	1599	1599	1599	0
312	20241028	143600	91896815	1599	1599	1599	1599	0
313	20241028	143500	91896815	1599	1599	1599	1599	0
314	20241028	143400	91896815	1599	1599	1599	1599	0
315	20241028	143300	91896815	1599	1599	1599	1599	0
316	20241028	143200	91896815	1599	1597	1599	1593	1889
317	20241028	143100	88886679	1600	1600	1600	1600	0
318	20241028	143000	88886679	1600	1600	1600	1600	0
319	20241028	142900	88886679	1600	1600	1600	1600	0
320	20241028	142800	88886679	1600	1600	1600	1600	0
321	20241028	142700	88886679	1600	1600	1600	1600	0
322	20241028	142600	88886679	1600	1600	1600	1600	1
323	20241028	142500	88885079	1600	1601	1601	1600	88
324	20241028	142400	88744272	1601	1596	1601	1596	106
325	20241028	142300	88574986	1596	1597	1597	1596	109
326	20241028	142200	88400922	1593	1593	1593	1593	6
327	20241028	142100	88391364	1593	1593	1593	1593	0
328	20241028	142000	88391364	1593	1593	1593	1593	0
329	20241028	141900	88391364	1593	1593	1593	1593	0
330	20241028	141800	88391364	1593	1593	1593	1593	9
331	20241028	141700	88377027	1601	1601	1601	1601	0
332	20241028	141600	88377027	1601	1601	1601	1601	60
333	20241028	141500	88280967	1601	1601	1601	1601	0
334	20241028	141400	88280967	1601	1601	1601	1601	0
335	20241028	141300	88280967	1601	1601	1601	1601	0
336	20241028	141200	88280967	1601	1601	1601	1601	0
337	20241028	141100	88280967	1601	1601	1601	1601	0
338	20241028	141000	88280967	1601	1601	1601	1601	0
339	20241028	140900	88280967	1601	1601	1601	1601	35
340	20241028	140800	88224932	1601	1601	1601	1601	0
341	20241028	140700	88224932	1601	1601	1601	1601	0
342	20241028	140600	88224932	1601	1601	1601	1601	0
343	20241028	140500	88224932	1601	1601	1601	1601	0
344	20241028	140400	88224932	1601	1601	1601	1601	0
345	20241028	140300	88224932	1601	1601	1601	1601	0
346	20241028	140200	88224932	1601	1601	1601	1601	1
347	20241028	140100	88223331	1599	1599	1599	1599	0
348	20241028	140000	88223331	1599	1599	1599	1599	0
349	20241028	135900	88223331	1599	1599	1599	1599	180
350	20241028	135800	87935511	1599	1599	1599	1599	2865
351	20241028	135700	83354376	1599	1599	1599	1599	0
352	20241028	135600	83354376	1599	1599	1599	1599	50
353	20241028	135500	83274426	1591	1591	1591	1591	0
354	20241028	135400	83274426	1591	1594	1594	1591	8400
355	20241028	135300	69909202	1599	1599	1599	1599	0
356	20241028	135200	69909202	1599	1599	1599	1599	0
357	20241028	135100	69909202	1599	1599	1599	1599	0
358	20241028	135000	69909202	1599	1599	1599	1599	1
359	20241028	134900	69907603	1602	1602	1602	1602	0
360	20241028	134800	69907603	1602	1602	1602	1602	0
361	20241028	134700	69907603	1602	1602	1602	1602	0
362	20241028	134600	69907603	1602	1602	1602	1602	0
363	20241028	134500	69907603	1602	1602	1602	1602	0
364	20241028	134400	69907603	1602	1602	1602	1602	0
365	20241028	134300	69907603	1602	1602	1602	1602	111
366	20241028	134200	69729781	1600	1600	1600	1600	0
367	20241028	134100	69729781	1600	1600	1600	1600	700
368	20241028	134000	68609781	1602	1602	1602	1602	0
369	20241028	133900	68609781	1602	1602	1602	1602	187
370	20241028	133800	68310207	1604	1604	1604	1604	0
371	20241028	133700	68310207	1604	1604	1604	1604	10
372	20241028	133600	68294167	1604	1604	1604	1604	0
373	20241028	133500	68294167	1604	1604	1604	1604	0
374	20241028	133400	68294167	1604	1604	1604	1604	0
375	20241028	133300	68294167	1604	1604	1604	1604	0
376	20241028	133200	68294167	1604	1604	1604	1604	31
377	20241028	133100	68244443	1604	1604	1604	1604	0
378	20241028	133000	68244443	1604	1604	1604	1604	63
379	20241028	132900	68143391	1603	1603	1604	1603	1717
380	20241028	132800	65389738	1603	1603	1603	1603	200
381	20241028	132700	65069138	1604	1604	1604	1604	0
382	20241028	132600	65069138	1604	1604	1604	1604	0
383	20241028	132500	65069138	1604	1604	1604	1604	0
384	20241028	132400	65069138	1604	1604	1604	1604	0
385	20241028	132300	65069138	1604	1604	1604	1604	0
386	20241028	132200	65069138	1604	1604	1604	1604	0
387	20241028	132100	65069138	1604	1604	1604	1604	0
388	20241028	132000	65069138	1604	1604	1604	1604	0
389	20241028	131900	65069138	1604	1604	1604	1604	0
390	20241028	131800	65069138	1604	1604	1604	1604	0
391	20241028	131700	65069138	1604	1604	1604	1604	0
392	20241028	131600	65069138	1604	1604	1604	1604	0
393	20241028	131500	65069138	1604	1604	1604	1604	0
394	20241028	131400	65069138	1604	1604	1604	1604	0
395	20241028	131300	65069138	1604	1604	1604	1604	0
396	20241028	131200	65069138	1604	1604	1604	1604	0
397	20241028	131100	65069138	1604	1604	1604	1604	0
398	20241028	131000	65069138	1604	1594	1604	1594	560
399	20241028	130900	64175949	1594	1594	1594	1594	0
400	20241028	130800	64175949	1594	1594	1594	1594	0
401	20241028	130700	64175949	1594	1593	1594	1593	364
402	20241028	130600	63596081	1592	1592	1592	1592	373
403	20241028	130500	63002265	1592	1592	1592	1592	0
404	20241028	130400	63002265	1592	1592	1592	1592	1
405	20241028	130300	63000673	1591	1591	1591	1591	0
406	20241028	130200	63000673	1591	1591	1591	1591	143
407	20241028	130100	62773160	1591	1591	1591	1591	0
408	20241028	130000	62773160	1591	1591	1591	1591	0
409	20241028	125900	62773160	1591	1591	1591	1591	95
410	20241028	125800	62622015	1592	1592	1592	1592	0
411	20241028	125700	62622015	1592	1592	1592	1592	0
412	20241028	125600	62622015	1592	1592	1592	1592	90
413	20241028	125500	62478735	1591	1593	1593	1591	6
414	20241028	125400	62469187	1590	1590	1590	1590	0
415	20241028	125300	62469187	1590	1590	1590	1590	106
416	20241028	125200	62300647	1590	1593	1593	1590	1430
417	20241028	125100	60026943	1592	1592	1592	1592	1
418	20241028	125000	60025351	1590	1590	1590	1590	0
419	20241028	124900	60025351	1590	1593	1593	1590	964
420	20241028	124800	58490995	1593	1593	1593	1593	0
421	20241028	124700	58490995	1593	1593	1593	1593	0
422	20241028	124600	58490995	1593	1594	1594	1593	371
423	20241028	124500	57899961	1603	1603	1603	1603	0
424	20241028	124400	57899961	1603	1603	1603	1603	0
425	20241028	124300	57899961	1603	1603	1603	1603	0
426	20241028	124200	57899961	1603	1603	1603	1603	0
427	20241028	124100	57899961	1603	1603	1603	1603	0
428	20241028	124000	57899961	1603	1600	1603	1600	4
429	20241028	123900	57893555	1600	1600	1600	1600	1
430	20241028	123800	57891955	1603	1603	1603	1603	12
431	20241028	123700	57872719	1594	1594	1594	1594	0
432	20241028	123600	57872719	1594	1594	1594	1594	0
433	20241028	123500	57872719	1594	1594	1594	1594	0
434	20241028	123400	57872719	1594	1596	1596	1594	4336
435	20241028	123300	50960702	1596	1596	1596	1596	100
436	20241028	123200	50801102	1608	1608	1608	1608	0
437	20241028	123100	50801102	1608	1608	1608	1608	0
438	20241028	123000	50801102	1608	1608	1608	1608	0
439	20241028	122900	50801102	1608	1608	1608	1608	72
440	20241028	122800	50685326	1595	1595	1595	1595	0
441	20241028	122700	50685326	1595	1595	1595	1595	0
442	20241028	122600	50685326	1595	1595	1595	1595	0
443	20241028	122500	50685326	1595	1595	1595	1595	0
444	20241028	122400	50685326	1595	1598	1598	1595	248
445	20241028	122300	50289748	1608	1608	1608	1608	0
446	20241028	122200	50289748	1608	1608	1608	1608	0
447	20241028	122100	50289748	1608	1608	1608	1608	0
448	20241028	122000	50289748	1608	1608	1608	1608	0
449	20241028	121900	50289748	1608	1608	1608	1608	0
450	20241028	121800	50289748	1608	1608	1608	1608	0
451	20241028	121700	50289748	1608	1608	1608	1608	0
452	20241028	121600	50289748	1608	1608	1608	1608	0
453	20241028	121500	50289748	1608	1608	1608	1608	0
454	20241028	121400	50289748	1608	1608	1608	1608	0
455	20241028	121300	50289748	1608	1608	1608	1608	0
456	20241028	121200	50289748	1608	1608	1608	1608	0
457	20241028	121100	50289748	1608	1608	1608	1608	6
458	20241028	121000	50280100	1608	1608	1608	1608	0
459	20241028	120900	50280100	1608	1608	1608	1608	1
460	20241028	120800	50278492	1608	1608	1608	1608	0
461	20241028	120700	50278492	1608	1608	1608	1608	0
462	20241028	120600	50278492	1608	1608	1608	1608	0
463	20241028	120500	50278492	1608	1608	1608	1608	50
464	20241028	120400	50198092	1609	1609	1609	1609	0
465	20241028	120300	50198092	1609	1609	1609	1609	0
466	20241028	120200	50198092	1609	1609	1609	1609	0
467	20241028	120100	50198092	1609	1609	1609	1609	0
468	20241028	120000	50198092	1609	1609	1609	1609	0
469	20241028	115900	50198092	1609	1608	1609	1608	2
470	20241028	115800	50194875	1598	1598	1598	1598	0
471	20241028	115700	50194875	1598	1598	1598	1598	1
472	20241028	115600	50193277	1598	1598	1598	1598	0
473	20241028	115500	50193277	1598	1603	1603	1597	992
474	20241028	115400	48608648	1604	1607	1607	1604	4
475	20241028	115300	48602226	1608	1608	1608	1608	0
476	20241028	115200	48602226	1608	1608	1608	1608	0
477	20241028	115100	48602226	1608	1608	1608	1608	0
478	20241028	115000	48602226	1608	1608	1608	1608	0
479	20241028	114900	48602226	1608	1608	1608	1608	1000
480	20241028	114800	46994226	1608	1608	1608	1608	0
481	20241028	114700	46994226	1608	1608	1608	1608	0
482	20241028	114600	46994226	1608	1608	1608	1608	0
483	20241028	114500	46994226	1608	1608	1608	1608	0
484	20241028	114400	46994226	1608	1608	1608	1608	0
485	20241028	114300	46994226	1608	1608	1608	1608	9
486	20241028	114200	46979754	1608	1608	1608	1608	10
487	20241028	114100	46963674	1608	1608	1608	1608	0
488	20241028	114000	46963674	1608	1608	1608	1608	0
489	20241028	113900	46963674	1608	1608	1608	1608	0
490	20241028	113800	46963674	1608	1608	1608	1608	0
491	20241028	113700	46963674	1608	1608	1608	1608	3
492	20241028	113600	46958850	1608	1608	1608	1608	0
493	20241028	113500	46958850	1608	1608	1608	1608	0
494	20241028	113400	46958850	1608	1608	1608	1608	0
495	20241028	113300	46958850	1608	1608	1608	1608	2
496	20241028	113200	46955634	1610	1610	1610	1610	0
497	20241028	113100	46955634	1610	1610	1610	1610	0
498	20241028	113000	46955634	1610	1610	1610	1610	0
499	20241028	112900	46955634	1610	1610	1610	1610	0
500	20241028	112800	46955634	1610	1610	1610	1610	0
501	20241028	112700	46955634	1610	1610	1610	1610	0
502	20241028	112600	46955634	1610	1610	1610	1610	0
503	20241028	112500	46955634	1610	1610	1610	1610	0
504	20241028	112400	46955634	1610	1610	1610	1610	0
505	20241028	112300	46955634	1610	1610	1610	1610	1
506	20241028	112200	46954024	1609	1609	1609	1609	4271
507	20241028	112100	40081985	1609	1609	1609	1609	0
508	20241028	112000	40081985	1609	1609	1609	1609	0
509	20241028	111900	40081985	1609	1609	1609	1609	10
510	20241028	111800	40065895	1609	1608	1609	1608	4
511	20241028	111700	40059460	1606	1609	1609	1606	14
512	20241028	111600	40036937	1600	1600	1600	1600	0
513	20241028	111500	40036937	1600	1600	1600	1600	0
514	20241028	111400	40036937	1600	1600	1600	1600	0
515	20241028	111300	40036937	1600	1600	1600	1600	3084
516	20241028	111200	35102537	1609	1609	1609	1609	1
517	20241028	111100	35100928	1600	1600	1600	1600	3466
518	20241028	111000	29555328	1595	1595	1595	1595	7
519	20241028	110900	29544163	1600	1600	1600	1600	0
520	20241028	110800	29544163	1600	1600	1600	1600	0
521	20241028	110700	29544163	1600	1600	1600	1600	0
522	20241028	110600	29544163	1600	1600	1600	1600	0
523	20241028	110500	29544163	1600	1600	1600	1600	1
524	20241028	110400	29542563	1595	1597	1597	1595	70
525	20241028	110300	29430775	1600	1600	1600	1600	0
526	20241028	110200	29430775	1600	1600	1600	1600	0
527	20241028	110100	29430775	1600	1600	1600	1600	0
528	20241028	110000	29430775	1600	1600	1600	1600	1
529	20241028	105900	29429175	1597	1597	1597	1597	0
530	20241028	105800	29429175	1597	1597	1597	1597	0
531	20241028	105700	29429175	1597	1597	1597	1597	0
532	20241028	105600	29429175	1597	1597	1597	1597	1931
533	20241028	105500	26345368	1597	1597	1597	1597	1
534	20241028	105400	26343771	1596	1596	1596	1596	0
535	20241028	105300	26343771	1596	1597	1597	1596	255
536	20241028	105200	25936789	1596	1596	1596	1596	0
537	20241028	105100	25936789	1596	1596	1596	1596	993
538	20241028	105000	24351961	1596	1596	1596	1596	0
539	20241028	104900	24351961	1596	1596	1596	1596	0
540	20241028	104800	24351961	1596	1596	1596	1596	0
541	20241028	104700	24351961	1596	1596	1596	1596	0
542	20241028	104600	24351961	1596	1596	1596	1596	0
543	20241028	104500	24351961	1596	1596	1596	1596	0
544	20241028	104400	24351961	1596	1596	1596	1596	0
545	20241028	104300	24351961	1596	1596	1596	1596	0
546	20241028	104200	24351961	1596	1596	1596	1596	11
547	20241028	104100	24334405	1596	1596	1596	1596	0
548	20241028	104000	24334405	1596	1593	1596	1593	25
549	20241028	103900	24294569	1594	1594	1594	1594	71
550	20241028	103800	24181395	1597	1597	1597	1597	0
551	20241028	103700	24181395	1597	1597	1597	1597	0
552	20241028	103600	24181395	1597	1597	1597	1597	1
553	20241028	103500	24179798	1594	1594	1594	1594	500
554	20241028	103400	23382798	1597	1597	1597	1597	0
555	20241028	103300	23382798	1597	1597	1597	1597	0
556	20241028	103200	23382798	1597	1597	1597	1597	0
557	20241028	103100	23382798	1597	1597	1597	1597	0
558	20241028	103000	23382798	1597	1597	1597	1597	500
559	20241028	102900	22584298	1597	1597	1597	1597	0
560	20241028	102800	22584298	1597	1597	1597	1597	100
561	20241028	102700	22424598	1594	1594	1594	1594	1
562	20241028	102600	22423004	1597	1597	1597	1597	864
563	20241028	102500	21043196	1593	1593	1593	1593	159
564	20241028	102400	20789909	1594	1594	1594	1594	19
565	20241028	102300	20759623	1597	1597	1597	1597	0
566	20241028	102200	20759623	1597	1597	1597	1597	0
567	20241028	102100	20759623	1597	1597	1597	1597	0
568	20241028	102000	20759623	1597	1597	1597	1597	0
569	20241028	101900	20759623	1597	1597	1597	1597	0
570	20241028	101800	20759623	1597	1594	1597	1594	902
571	20241028	101700	19321823	1597	1597	1597	1597	0
572	20241028	101600	19321823	1597	1594	1597	1594	407
573	20241028	101500	18673062	1594	1594	1594	1594	0
574	20241028	101400	18673062	1594	1594	1594	1594	150
575	20241028	101300	18433962	1597	1597	1597	1597	0
576	20241028	101200	18433962	1597	1597	1597	1597	0
577	20241028	101100	18433962	1597	1597	1597	1597	0
578	20241028	101000	18433962	1597	1597	1597	1597	13
579	20241028	100900	18413201	1597	1594	1597	1594	41
580	20241028	100800	18347844	1597	1597	1597	1597	0
581	20241028	100700	18347844	1597	1597	1597	1597	3
582	20241028	100600	18343053	1597	1597	1597	1597	4
583	20241028	100500	18336665	1597	1597	1597	1597	0
584	20241028	100400	18336665	1597	1597	1597	1597	0
585	20241028	100300	18336665	1597	1597	1597	1597	3
586	20241028	100200	18331874	1597	1597	1597	1597	1
587	20241028	100100	18330277	1597	1597	1597	1597	0
588	20241028	100000	18330277	1597	1597	1597	1597	0
589	20241028	095900	18330277	1597	1597	1597	1597	0
590	20241028	095800	18330277	1597	1597	1597	1597	0
591	20241028	095700	18330277	1597	1597	1597	1597	6
592	20241028	095600	18320695	1597	1597	1597	1597	0
593	20241028	095500	18320695	1597	1597	1597	1597	0
594	20241028	095400	18320695	1597	1597	1597	1597	1
595	20241028	095300	18319098	1597	1597	1597	1597	0
596	20241028	095200	18319098	1597	1597	1597	1597	34
597	20241028	095100	18264800	1597	1600	1600	1597	149
598	20241028	095000	18026406	1600	1600	1600	1600	10
599	20241028	094900	18010406	1609	1609	1609	1609	0
600	20241028	094800	18010406	1609	1609	1609	1609	0
601	20241028	094700	18010406	1609	1609	1609	1609	15
602	20241028	094600	17986271	1609	1609	1609	1609	1
603	20241028	094500	17984662	1610	1610	1610	1610	3
604	20241028	094400	17979832	1610	1610	1610	1610	0
605	20241028	094300	17979832	1610	1610	1610	1610	4
606	20241028	094200	17973392	1610	1610	1610	1610	0
607	20241028	094100	17973392	1610	1610	1610	1610	0
608	20241028	094000	17973392	1610	1610	1610	1610	1
609	20241028	093900	17971782	1611	1611	1611	1611	0
610	20241028	093800	17971782	1611	1611	1611	1611	0
611	20241028	093700	17971782	1611	1611	1611	1611	1
612	20241028	093600	17970171	1600	1603	1603	1600	136
613	20241028	093500	17752559	1611	1611	1611	1611	0
614	20241028	093400	17752559	1611	1611	1611	1611	0
615	20241028	093300	17752559	1611	1611	1611	1611	2
616	20241028	093200	17749337	1612	1611	1612	1611	400
617	20241028	093100	17104720	1611	1611	1611	1611	4
618	20241028	093000	17098276	1611	1610	1611	1610	30
619	20241028	092900	17049953	1611	1611	1611	1611	0
620	20241028	092800	17049953	1611	1610	1611	1600	110
621	20241028	092700	16873891	1600	1600	1600	1600	0
622	20241028	092600	16873891	1600	1600	1600	1600	19
623	20241028	092500	16843491	1600	1600	1600	1600	71
624	20241028	092400	16729891	1600	1600	1600	1600	0
625	20241028	092300	16729891	1600	1608	1618	1600	3474
626	20241028	092200	11167977	1620	1620	1620	1620	0
627	20241028	092100	11167977	1620	1620	1620	1620	0
628	20241028	092000	11167977	1620	1618	1620	1618	616
629	20241028	091900	10170631	1623	1623	1623	1623	0
630	20241028	091800	10170631	1623	1623	1623	1623	0
631	20241028	091700	10170631	1623	1623	1623	1623	0
632	20241028	091600	10170631	1623	1623	1623	1623	0
633	20241028	091500	10170631	1623	1610	1623	1608	2527
634	20241028	091400	6104555	1611	1611	1611	1611	0
635	20241028	091300	6104555	1611	1611	1611	1610	287
636	20241028	091200	5642365	1610	1631	1631	1610	14
637	20241028	091100	5619764	1614	1615	1619	1614	1021
638	20241028	091000	3967553	1610	1610	1610	1610	105
639	20241028	090900	3798503	1669	1675	1675	1608	30
640	20241028	090800	3748478	1678	1678	1678	1678	179
641	20241028	090700	3448116	1580	1580	1580	1580	0
642	20241028	090600	3448116	1580	1590	1590	1580	1838
643	20241028	090500	542158	1689	1689	1689	1689	0
644	20241028	090400	542158	1689	1689	1689	1689	0
645	20241028	090300	542158	1689	1689	1689	1689	2
646	20241028	090200	538780	1580	1580	1580	1580	0
647	20241028	090100	538780	1580	1580	1580	1580	0
648	20241028	090000	538780	1580	1580	1580	1580	341