KissMeData/189980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203400	128215617	1830	1830	1830	1830	3546
3	20241017	203300	128215617	1830	1830	1830	1830	0
4	20241017	203200	128215617	1830	1830	1830	1830	0
5	20241017	203100	128215617	1830	1830	1830	1830	0
6	20241017	203000	128215617	1830	1830	1830	1830	0
7	20241017	202900	128215617	1830	1830	1830	1830	0
8	20241017	202800	128215617	1830	1830	1830	1830	0
9	20241017	202700	128215617	1830	1830	1830	1830	0
10	20241017	202600	128215617	1830	1830	1830	1830	0
11	20241017	202500	128215617	1830	1830	1830	1830	0
12	20241017	202400	128215617	1830	1830	1830	1830	0
13	20241017	202300	128215617	1830	1830	1830	1830	0
14	20241017	202200	128215617	1830	1830	1830	1830	0
15	20241017	202100	128215617	1830	1830	1830	1830	0
16	20241017	202000	128215617	1830	1830	1830	1830	0
17	20241017	201900	128215617	1830	1830	1830	1830	0
18	20241017	201800	128215617	1830	1830	1830	1830	0
19	20241017	201700	128215617	1830	1830	1830	1830	0
20	20241017	201600	128215617	1830	1830	1830	1830	0
21	20241017	201500	128215617	1830	1830	1830	1830	0
22	20241017	201400	128215617	1830	1830	1830	1830	0
23	20241017	201300	128215617	1830	1830	1830	1830	0
24	20241017	201200	128215617	1830	1830	1830	1830	0
25	20241017	201100	128215617	1830	1830	1830	1830	0
26	20241017	201000	128215617	1830	1830	1830	1830	0
27	20241017	200900	128215617	1830	1830	1830	1830	0
28	20241017	200800	128215617	1830	1830	1830	1830	0
29	20241017	200700	128215617	1830	1830	1830	1830	0
30	20241017	200600	128215617	1830	1830	1830	1830	0
31	20241017	200500	128215617	1830	1830	1830	1830	0
32	20241017	200400	128215617	1830	1830	1830	1830	3546
33	20241017	200300	128215617	1830	1830	1830	1830	0
34	20241017	200200	128215617	1830	1830	1830	1830	0
35	20241017	200100	128215617	1830	1830	1830	1830	0
36	20241017	200000	128215617	1830	1830	1830	1830	0
37	20241017	195900	128215617	1830	1830	1830	1830	0
38	20241017	195800	128215617	1830	1830	1830	1830	0
39	20241017	195700	128215617	1830	1830	1830	1830	0
40	20241017	195600	128215617	1830	1830	1830	1830	0
41	20241017	195500	128215617	1830	1830	1830	1830	0
42	20241017	195400	128215617	1830	1830	1830	1830	0
43	20241017	195300	128215617	1830	1830	1830	1830	0
44	20241017	195200	128215617	1830	1830	1830	1830	0
45	20241017	195100	128215617	1830	1830	1830	1830	0
46	20241017	195000	128215617	1830	1830	1830	1830	0
47	20241017	194900	128215617	1830	1830	1830	1830	0
48	20241017	194800	128215617	1830	1830	1830	1830	0
49	20241017	194700	128215617	1830	1830	1830	1830	0
50	20241017	194600	128215617	1830	1830	1830	1830	0
51	20241017	194500	128215617	1830	1830	1830	1830	0
52	20241017	194400	128215617	1830	1830	1830	1830	0
53	20241017	194300	128215617	1830	1830	1830	1830	0
54	20241017	194200	128215617	1830	1830	1830	1830	0
55	20241017	194100	128215617	1830	1830	1830	1830	0
56	20241017	194000	128215617	1830	1830	1830	1830	0
57	20241017	193900	128215617	1830	1830	1830	1830	0
58	20241017	193800	128215617	1830	1830	1830	1830	0
59	20241017	193700	128215617	1830	1830	1830	1830	0
60	20241017	193600	128215617	1830	1830	1830	1830	0
61	20241017	193500	128215617	1830	1830	1830	1830	0
62	20241017	193400	128215617	1830	1830	1830	1830	3546
63	20241017	193300	128215617	1830	1830	1830	1830	0
64	20241017	193200	128215617	1830	1830	1830	1830	0
65	20241017	193100	128215617	1830	1830	1830	1830	0
66	20241017	193000	128215617	1830	1830	1830	1830	0
67	20241017	192900	128215617	1830	1830	1830	1830	0
68	20241017	192800	128215617	1830	1830	1830	1830	0
69	20241017	192700	128215617	1830	1830	1830	1830	0
70	20241017	192600	128215617	1830	1830	1830	1830	0
71	20241017	192500	128215617	1830	1830	1830	1830	0
72	20241017	192400	128215617	1830	1830	1830	1830	0
73	20241017	192300	128215617	1830	1830	1830	1830	0
74	20241017	192200	128215617	1830	1830	1830	1830	0
75	20241017	192100	128215617	1830	1830	1830	1830	0
76	20241017	192000	128215617	1830	1830	1830	1830	0
77	20241017	191900	128215617	1830	1830	1830	1830	0
78	20241017	191800	128215617	1830	1830	1830	1830	0
79	20241017	191700	128215617	1830	1830	1830	1830	0
80	20241017	191600	128215617	1830	1830	1830	1830	0
81	20241017	191500	128215617	1830	1830	1830	1830	0
82	20241017	191400	128215617	1830	1830	1830	1830	0
83	20241017	191300	128215617	1830	1830	1830	1830	0
84	20241017	191200	128215617	1830	1830	1830	1830	0
85	20241017	191100	128215617	1830	1830	1830	1830	0
86	20241017	191000	128215617	1830	1830	1830	1830	0
87	20241017	190900	128215617	1830	1830	1830	1830	0
88	20241017	190800	128215617	1830	1830	1830	1830	0
89	20241017	190700	128215617	1830	1830	1830	1830	0
90	20241017	190600	128215617	1830	1830	1830	1830	0
91	20241017	190500	128215617	1830	1830	1830	1830	0
92	20241017	190400	128215617	1830	1830	1830	1830	3546
93	20241017	190300	128215617	1830	1830	1830	1830	0
94	20241017	190200	128215617	1830	1830	1830	1830	0
95	20241017	190100	128215617	1830	1830	1830	1830	0
96	20241017	190000	128215617	1830	1830	1830	1830	0
97	20241017	185900	128215617	1830	1830	1830	1830	0
98	20241017	185800	128215617	1830	1830	1830	1830	0
99	20241017	185700	128215617	1830	1830	1830	1830	0
100	20241017	185600	128215617	1830	1830	1830	1830	0
101	20241017	185500	128215617	1830	1830	1830	1830	0
102	20241017	185400	128215617	1830	1830	1830	1830	0
103	20241017	185300	128215617	1830	1830	1830	1830	0
104	20241017	185200	128215617	1830	1830	1830	1830	0
105	20241017	185100	128215617	1830	1830	1830	1830	0
106	20241017	185000	128215617	1830	1830	1830	1830	0
107	20241017	184900	128215617	1830	1830	1830	1830	0
108	20241017	184800	128215617	1830	1830	1830	1830	0
109	20241017	184700	128215617	1830	1830	1830	1830	0
110	20241017	184600	128215617	1830	1830	1830	1830	0
111	20241017	184500	128215617	1830	1830	1830	1830	0
112	20241017	184400	128215617	1830	1830	1830	1830	0
113	20241017	184300	128215617	1830	1830	1830	1830	0
114	20241017	184200	128215617	1830	1830	1830	1830	0
115	20241017	184100	128215617	1830	1830	1830	1830	0
116	20241017	184000	128215617	1830	1830	1830	1830	0
117	20241017	183900	128215617	1830	1830	1830	1830	0
118	20241017	183800	128215617	1830	1830	1830	1830	0
119	20241017	183700	128215617	1830	1830	1830	1830	0
120	20241017	183600	128215617	1830	1830	1830	1830	0
121	20241017	183500	128215617	1830	1830	1830	1830	0
122	20241017	183400	128215617	1830	1830	1830	1830	3546
123	20241017	183300	128215617	1830	1830	1830	1830	0
124	20241017	183200	128215617	1830	1830	1830	1830	0
125	20241017	183100	128215617	1830	1830	1830	1830	0
126	20241017	183000	128215617	1830	1830	1830	1830	0
127	20241017	182900	128215617	1830	1830	1830	1830	0
128	20241017	182800	128215617	1830	1830	1830	1830	0
129	20241017	182700	128215617	1830	1830	1830	1830	0
130	20241017	182600	128215617	1830	1830	1830	1830	0
131	20241017	182500	128215617	1830	1830	1830	1830	0
132	20241017	182400	128215617	1830	1830	1830	1830	0
133	20241017	182300	128215617	1830	1830	1830	1830	0
134	20241017	182200	128215617	1830	1830	1830	1830	0
135	20241017	182100	128215617	1830	1830	1830	1830	0
136	20241017	182000	128215617	1830	1830	1830	1830	0
137	20241017	181900	128215617	1830	1830	1830	1830	0
138	20241017	181800	128215617	1830	1830	1830	1830	0
139	20241017	181700	128215617	1830	1830	1830	1830	0
140	20241017	181600	128215617	1830	1830	1830	1830	0
141	20241017	181500	128215617	1830	1830	1830	1830	0
142	20241017	181400	128215617	1830	1830	1830	1830	0
143	20241017	181300	128215617	1830	1830	1830	1830	0
144	20241017	181200	128215617	1830	1830	1830	1830	0
145	20241017	181100	128215617	1830	1830	1830	1830	0
146	20241017	181000	128215617	1830	1830	1830	1830	0
147	20241017	180900	128215617	1830	1830	1830	1830	0
148	20241017	180800	128215617	1830	1830	1830	1830	0
149	20241017	180700	128215617	1830	1830	1830	1830	0
150	20241017	180600	128215617	1830	1830	1830	1830	0
151	20241017	180500	128215617	1830	1830	1830	1830	0
152	20241017	180400	128215617	1830	1830	1830	1830	3546
153	20241017	180300	128215617	1830	1830	1830	1830	0
154	20241017	180200	128215617	1830	1830	1830	1830	0
155	20241017	180100	128215617	1830	1830	1830	1830	0
156	20241017	180000	128215617	1830	1830	1830	1830	0
157	20241017	175900	128215617	1830	1830	1830	1830	0
158	20241017	175800	128215617	1830	1830	1830	1830	0
159	20241017	175700	128215617	1830	1830	1830	1830	0
160	20241017	175600	128215617	1830	1830	1830	1830	0
161	20241017	175500	128215617	1830	1830	1830	1830	0
162	20241017	175400	128215617	1830	1830	1830	1830	0
163	20241017	175300	128215617	1830	1830	1830	1830	0
164	20241017	175200	128215617	1830	1830	1830	1830	0
165	20241017	175100	128215617	1830	1830	1830	1830	0
166	20241017	175000	128215617	1830	1830	1830	1830	0
167	20241017	174900	128215617	1830	1830	1830	1830	0
168	20241017	174800	128215617	1830	1830	1830	1830	0
169	20241017	174700	128215617	1830	1830	1830	1830	0
170	20241017	174600	128215617	1830	1830	1830	1830	0
171	20241017	174500	128215617	1830	1830	1830	1830	0
172	20241017	174400	128215617	1830	1830	1830	1830	0
173	20241017	174300	128215617	1830	1830	1830	1830	0
174	20241017	174200	128215617	1830	1830	1830	1830	0
175	20241017	174100	128215617	1830	1830	1830	1830	0
176	20241017	174000	128215617	1830	1830	1830	1830	0
177	20241017	173900	128215617	1830	1830	1830	1830	0
178	20241017	173800	128215617	1830	1830	1830	1830	0
179	20241017	173700	128215617	1830	1830	1830	1830	0
180	20241017	173600	128215617	1830	1830	1830	1830	0
181	20241017	173500	128215617	1830	1830	1830	1830	0
182	20241017	173400	128215617	1830	1830	1830	1830	3546
183	20241017	173300	128215617	1830	1830	1830	1830	0
184	20241017	173200	128215617	1830	1830	1830	1830	0
185	20241017	173100	128215617	1830	1830	1830	1830	0
186	20241017	173000	128215617	1830	1830	1830	1830	0
187	20241017	172900	128215617	1830	1830	1830	1830	0
188	20241017	172800	128215617	1830	1830	1830	1830	0
189	20241017	172700	128215617	1830	1830	1830	1830	0
190	20241017	172600	128215617	1830	1830	1830	1830	0
191	20241017	172500	128215617	1830	1830	1830	1830	0
192	20241017	172400	128215617	1830	1830	1830	1830	0
193	20241017	172300	128215617	1830	1830	1830	1830	0
194	20241017	172200	128215617	1830	1830	1830	1830	0
195	20241017	172100	128215617	1830	1830	1830	1830	0
196	20241017	172000	128215617	1830	1830	1830	1830	0
197	20241017	171900	128215617	1830	1830	1830	1830	0
198	20241017	171800	128215617	1830	1830	1830	1830	0
199	20241017	171700	128215617	1830	1830	1830	1830	0
200	20241017	171600	128215617	1830	1830	1830	1830	0
201	20241017	171500	128215617	1830	1830	1830	1830	0
202	20241017	171400	128215617	1830	1830	1830	1830	0
203	20241017	171300	128215617	1830	1830	1830	1830	0
204	20241017	171200	128215617	1830	1830	1830	1830	0
205	20241017	171100	128215617	1830	1830	1830	1830	0
206	20241017	171000	128215617	1830	1830	1830	1830	0
207	20241017	170900	128215617	1830	1830	1830	1830	0
208	20241017	170800	128215617	1830	1830	1830	1830	0
209	20241017	170700	128215617	1830	1830	1830	1830	0
210	20241017	170600	128215617	1830	1830	1830	1830	0
211	20241017	170500	128215617	1830	1830	1830	1830	0
212	20241017	170400	128215617	1830	1830	1830	1830	3546
213	20241017	170300	128215617	1830	1830	1830	1830	0
214	20241017	170200	128215617	1830	1830	1830	1830	0
215	20241017	170100	128215617	1830	1830	1830	1830	0
216	20241017	170000	128215617	1830	1830	1830	1830	0
217	20241017	165900	128215617	1830	1830	1830	1830	0
218	20241017	165800	128215617	1830	1830	1830	1830	0
219	20241017	165700	128215617	1830	1830	1830	1830	0
220	20241017	165600	128215617	1830	1830	1830	1830	0
221	20241017	165500	128215617	1830	1830	1830	1830	0
222	20241017	165400	128215617	1830	1830	1830	1830	0
223	20241017	165300	128215617	1830	1830	1830	1830	0
224	20241017	165200	128215617	1830	1830	1830	1830	0
225	20241017	165100	128215617	1830	1830	1830	1830	0
226	20241017	165000	128215617	1830	1830	1830	1830	0
227	20241017	164900	128215617	1830	1830	1830	1830	0
228	20241017	164800	128215617	1830	1830	1830	1830	0
229	20241017	164700	128215617	1830	1830	1830	1830	0
230	20241017	164600	128215617	1830	1830	1830	1830	0
231	20241017	164500	128215617	1830	1830	1830	1830	0
232	20241017	164400	128215617	1830	1830	1830	1830	0
233	20241017	164300	128215617	1830	1830	1830	1830	0
234	20241017	164200	128215617	1830	1830	1830	1830	0
235	20241017	164100	128215617	1830	1830	1830	1830	0
236	20241017	164000	128215617	1830	1830	1830	1830	0
237	20241017	163900	128215617	1830	1830	1830	1830	0
238	20241017	163800	128215617	1830	1830	1830	1830	0
239	20241017	163700	128215617	1830	1830	1830	1830	0
240	20241017	163600	128215617	1830	1830	1830	1830	0
241	20241017	163500	128215617	1830	1830	1830	1830	0
242	20241017	163400	128215617	1830	1830	1830	1830	3546
243	20241017	163300	128215617	1830	1830	1830	1830	0
244	20241017	163200	128215617	1830	1830	1830	1830	0
245	20241017	163100	128215617	1830	1830	1830	1830	0
246	20241017	163000	128215617	1830	1830	1830	1830	0
247	20241017	162900	128215617	1830	1830	1830	1830	0
248	20241017	162800	128215617	1830	1830	1830	1830	0
249	20241017	162700	128215617	1830	1830	1830	1830	0
250	20241017	162600	128215617	1830	1830	1830	1830	0
251	20241017	162500	128215617	1830	1830	1830	1830	0
252	20241017	162400	128215617	1830	1830	1830	1830	0
253	20241017	162300	128215617	1830	1830	1830	1830	0
254	20241017	162200	128215617	1830	1830	1830	1830	0
255	20241017	162100	128215617	1830	1830	1830	1830	0
256	20241017	162000	128215617	1830	1830	1830	1830	0
257	20241017	161900	128215617	1830	1830	1830	1830	0
258	20241017	161800	128215617	1830	1830	1830	1830	0
259	20241017	161700	128215617	1830	1830	1830	1830	0
260	20241017	161600	128215617	1830	1830	1830	1830	0
261	20241017	161500	128215617	1830	1830	1830	1830	0
262	20241017	161400	128215617	1830	1830	1830	1830	0
263	20241017	161300	128215617	1830	1830	1830	1830	0
264	20241017	161200	128215617	1830	1830	1830	1830	0
265	20241017	161100	128215617	1830	1830	1830	1830	0
266	20241017	161000	128215617	1830	1830	1830	1830	0
267	20241017	160900	128215617	1830	1830	1830	1830	0
268	20241017	160800	128215617	1830	1830	1830	1830	0
269	20241017	160700	128215617	1830	1830	1830	1830	0
270	20241017	160600	128215617	1830	1830	1830	1830	0
271	20241017	160500	128215617	1830	1830	1830	1830	0
272	20241017	160400	128215617	1830	1830	1830	1830	3546
273	20241017	160300	128215617	1830	1830	1830	1830	0
274	20241017	160200	128215617	1830	1830	1830	1830	0
275	20241017	160100	128215617	1830	1830	1830	1830	0
276	20241017	160000	128215617	1830	1830	1830	1830	0
277	20241017	155900	128215617	1830	1830	1830	1830	0
278	20241017	155800	128215617	1830	1830	1830	1830	0
279	20241017	155700	128215617	1830	1830	1830	1830	0
280	20241017	155600	128215617	1830	1830	1830	1830	0
281	20241017	155500	128215617	1830	1830	1830	1830	0
282	20241017	155400	128215617	1830	1830	1830	1830	0
283	20241017	155300	128215617	1830	1830	1830	1830	0
284	20241017	155200	128215617	1830	1830	1830	1830	0
285	20241017	155100	128215617	1830	1830	1830	1830	0
286	20241017	155000	128215617	1830	1830	1830	1830	0
287	20241017	154900	128215617	1830	1830	1830	1830	0
288	20241017	154800	128215617	1830	1830	1830	1830	0
289	20241017	154700	128215617	1830	1830	1830	1830	0
290	20241017	154600	128215617	1830	1830	1830	1830	0
291	20241017	154500	128215617	1830	1830	1830	1830	0
292	20241017	154400	128215617	1830	1830	1830	1830	0
293	20241017	154300	128215617	1830	1830	1830	1830	0
294	20241017	154200	128215617	1830	1830	1830	1830	0
295	20241017	154100	128215617	1830	1830	1830	1830	0
296	20241017	154000	128215617	1830	1830	1830	1830	0
297	20241017	153900	128215617	1830	1830	1830	1830	0
298	20241017	153800	128215617	1830	1830	1830	1830	0
299	20241017	153700	128215617	1830	1830	1830	1830	0
300	20241017	153600	128215617	1830	1830	1830	1830	0
301	20241017	153500	128215617	1830	1830	1830	1830	0
302	20241017	153400	128215617	1830	1830	1830	1830	3546
303	20241017	153300	128215617	1830	1830	1830	1830	0
304	20241017	153200	128215617	1830	1830	1830	1830	0
305	20241017	153100	128215617	1830	1830	1830	1830	0
306	20241017	153000	128215617	1830	1830	1830	1830	3546
307	20241017	152900	121726437	1828	1828	1828	1828	0
308	20241017	152800	121726437	1828	1828	1828	1828	0
309	20241017	152700	121726437	1828	1828	1828	1828	0
310	20241017	152600	121726437	1828	1828	1828	1828	0
311	20241017	152500	121726437	1828	1828	1828	1828	0
312	20241017	152400	121726437	1828	1828	1828	1828	0
313	20241017	152300	121726437	1828	1828	1828	1828	0
314	20241017	152200	121726437	1828	1828	1828	1828	0
315	20241017	152100	121726437	1828	1828	1828	1828	0
316	20241017	152000	121726437	1828	1828	1828	1828	0
317	20241017	151900	121726437	1828	1825	1828	1825	1867
318	20241017	151800	118318675	1826	1826	1826	1826	0
319	20241017	151700	118318675	1826	1826	1826	1826	0
320	20241017	151600	118318675	1826	1826	1826	1820	192
321	20241017	151500	117969223	1825	1825	1825	1825	1000
322	20241017	151400	116144223	1825	1825	1825	1825	0
323	20241017	151300	116144223	1825	1809	1825	1809	7980
324	20241017	151200	101688084	1809	1809	1809	1809	433
325	20241017	151100	100904787	1817	1817	1817	1817	0
326	20241017	151000	100904787	1817	1817	1817	1817	0
327	20241017	150900	100904787	1817	1817	1817	1817	10
328	20241017	150800	100886617	1817	1817	1817	1817	0
329	20241017	150700	100886617	1817	1817	1817	1817	0
330	20241017	150600	100886617	1817	1817	1817	1817	0
331	20241017	150500	100886617	1817	1817	1817	1817	0
332	20241017	150400	100886617	1817	1817	1817	1817	0
333	20241017	150300	100886617	1817	1814	1817	1814	2060
334	20241017	150200	97146144	1814	1814	1814	1814	0
335	20241017	150100	97146144	1814	1809	1814	1809	401
336	20241017	150000	96420709	1809	1809	1809	1809	0
337	20241017	145900	96420709	1809	1809	1809	1809	59
338	20241017	145800	96313978	1807	1807	1807	1807	20
339	20241017	145700	96277838	1809	1809	1809	1809	30
340	20241017	145600	96223568	1809	1809	1809	1805	127
341	20241017	145500	95994263	1809	1805	1809	1805	12336
342	20241017	145400	73727779	1805	1806	1806	1805	495
343	20241017	145300	72834295	1806	1806	1806	1806	50
344	20241017	145200	72743995	1806	1806	1806	1806	20
345	20241017	145100	72707875	1806	1806	1806	1806	0
346	20241017	145000	72707875	1806	1808	1808	1806	150
347	20241017	144900	72436825	1809	1809	1809	1809	200
348	20241017	144800	72075025	1809	1809	1809	1809	50
349	20241017	144700	71984575	1806	1806	1806	1806	0
350	20241017	144600	71984575	1806	1806	1806	1806	0
351	20241017	144500	71984575	1806	1809	1809	1806	218
352	20241017	144400	71590703	1809	1809	1809	1809	0
353	20241017	144300	71590703	1809	1809	1809	1809	20
354	20241017	144200	71554523	1809	1809	1809	1809	0
355	20241017	144100	71554523	1809	1809	1809	1809	251
356	20241017	144000	71100464	1810	1810	1810	1810	0
357	20241017	143900	71100464	1810	1810	1810	1810	316
358	20241017	143800	70528504	1811	1811	1811	1811	0
359	20241017	143700	70528504	1811	1811	1811	1811	0
360	20241017	143600	70528504	1811	1811	1811	1811	0
361	20241017	143500	70528504	1811	1811	1811	1811	0
362	20241017	143400	70528504	1811	1811	1811	1811	0
363	20241017	143300	70528504	1811	1811	1811	1811	0
364	20241017	143200	70528504	1811	1811	1811	1811	0
365	20241017	143100	70528504	1811	1811	1811	1811	17
366	20241017	143000	70497717	1809	1810	1810	1809	80
367	20241017	142900	70352925	1811	1811	1811	1811	0
368	20241017	142800	70352925	1811	1811	1811	1811	37
369	20241017	142700	70285918	1812	1812	1812	1812	193
370	20241017	142600	69936202	1812	1812	1812	1812	0
371	20241017	142500	69936202	1812	1812	1812	1812	0
372	20241017	142400	69936202	1812	1812	1812	1812	0
373	20241017	142300	69936202	1812	1812	1812	1812	11
374	20241017	142200	69916270	1811	1811	1811	1811	0
375	20241017	142100	69916270	1811	1811	1811	1811	0
376	20241017	142000	69916270	1811	1813	1813	1811	167
377	20241017	141900	69613782	1814	1814	1814	1814	0
378	20241017	141800	69613782	1814	1815	1815	1814	32
379	20241017	141700	69555719	1815	1815	1815	1815	0
380	20241017	141600	69555719	1815	1815	1815	1815	10
381	20241017	141500	69537569	1816	1816	1816	1816	50
382	20241017	141400	69446769	1816	1816	1816	1816	0
383	20241017	141300	69446769	1816	1816	1816	1816	0
384	20241017	141200	69446769	1816	1816	1820	1816	331
385	20241017	141100	68845669	1820	1820	1820	1820	0
386	20241017	141000	68845669	1820	1820	1820	1820	0
387	20241017	140900	68845669	1820	1820	1820	1820	0
388	20241017	140800	68845669	1820	1820	1820	1820	1
389	20241017	140700	68843849	1815	1815	1815	1815	13
390	20241017	140600	68820254	1815	1815	1815	1815	100
391	20241017	140500	68638754	1815	1815	1815	1815	0
392	20241017	140400	68638754	1815	1815	1815	1815	0
393	20241017	140300	68638754	1815	1815	1815	1815	0
394	20241017	140200	68638754	1815	1816	1816	1815	141
395	20241017	140100	68382823	1815	1815	1815	1815	0
396	20241017	140000	68382823	1815	1817	1820	1815	151
397	20241017	135900	68108572	1817	1817	1817	1817	200
398	20241017	135800	67745172	1818	1817	1818	1817	288
399	20241017	135700	67221688	1816	1817	1817	1816	104
400	20241017	135600	67032774	1817	1817	1817	1817	118
401	20241017	135500	66818368	1820	1820	1820	1820	0
402	20241017	135400	66818368	1820	1820	1820	1820	12
403	20241017	135300	66796528	1818	1820	1820	1818	985
404	20241017	135200	65005398	1819	1819	1819	1819	66
405	20241017	135100	64885344	1820	1824	1824	1820	73
406	20241017	135000	64752474	1821	1821	1821	1821	10
407	20241017	134900	64734264	1824	1824	1824	1824	2
408	20241017	134800	64730616	1824	1824	1824	1824	0
409	20241017	134700	64730616	1824	1824	1824	1824	0
410	20241017	134600	64730616	1824	1824	1824	1824	1
411	20241017	134500	64728792	1822	1822	1822	1822	555
412	20241017	134400	63717582	1825	1825	1825	1825	0
413	20241017	134300	63717582	1825	1825	1825	1825	0
414	20241017	134200	63717582	1825	1825	1825	1825	0
415	20241017	134100	63717582	1825	1825	1825	1825	30
416	20241017	134000	63662832	1825	1825	1825	1825	0
417	20241017	133900	63662832	1825	1825	1825	1825	0
418	20241017	133800	63662832	1825	1825	1825	1825	0
419	20241017	133700	63662832	1825	1825	1825	1825	0
420	20241017	133600	63662832	1825	1825	1825	1825	0
421	20241017	133500	63662832	1825	1825	1825	1825	0
422	20241017	133400	63662832	1825	1825	1825	1825	0
423	20241017	133300	63662832	1825	1825	1825	1825	0
424	20241017	133200	63662832	1825	1825	1825	1825	0
425	20241017	133100	63662832	1825	1825	1825	1825	1
426	20241017	133000	63661007	1820	1820	1820	1820	50
427	20241017	132900	63570007	1825	1822	1825	1821	687
428	20241017	132800	62318427	1825	1825	1825	1825	0
429	20241017	132700	62318427	1825	1825	1825	1825	0
430	20241017	132600	62318427	1825	1825	1825	1825	0
431	20241017	132500	62318427	1825	1825	1825	1825	20
432	20241017	132400	62281927	1825	1825	1825	1825	0
433	20241017	132300	62281927	1825	1825	1825	1825	0
434	20241017	132200	62281927	1825	1825	1825	1825	0
435	20241017	132100	62281927	1825	1825	1825	1825	0
436	20241017	132000	62281927	1825	1825	1825	1825	0
437	20241017	131900	62281927	1825	1825	1825	1825	0
438	20241017	131800	62281927	1825	1825	1825	1825	0
439	20241017	131700	62281927	1825	1825	1825	1825	0
440	20241017	131600	62281927	1825	1825	1825	1825	0
441	20241017	131500	62281927	1825	1825	1825	1825	0
442	20241017	131400	62281927	1825	1825	1825	1825	0
443	20241017	131300	62281927	1825	1825	1825	1825	0
444	20241017	131200	62281927	1825	1825	1825	1825	0
445	20241017	131100	62281927	1825	1825	1825	1825	0
446	20241017	131000	62281927	1825	1825	1825	1825	0
447	20241017	130900	62281927	1825	1825	1825	1825	0
448	20241017	130800	62281927	1825	1825	1825	1825	0
449	20241017	130700	62281927	1825	1825	1825	1825	0
450	20241017	130600	62281927	1825	1825	1825	1825	0
451	20241017	130500	62281927	1825	1825	1825	1825	0
452	20241017	130400	62281927	1825	1825	1825	1825	0
453	20241017	130300	62281927	1825	1822	1825	1822	2
454	20241017	130200	62278280	1822	1822	1822	1822	0
455	20241017	130100	62278280	1822	1822	1822	1822	5
456	20241017	130000	62269170	1824	1824	1824	1824	0
457	20241017	125900	62269170	1824	1824	1824	1824	0
458	20241017	125800	62269170	1824	1824	1824	1824	1
459	20241017	125700	62267346	1822	1822	1822	1822	100
460	20241017	125600	62085146	1826	1826	1826	1826	0
461	20241017	125500	62085146	1826	1826	1826	1826	0
462	20241017	125400	62085146	1826	1826	1826	1826	0
463	20241017	125300	62085146	1826	1826	1826	1826	0
464	20241017	125200	62085146	1826	1826	1826	1826	0
465	20241017	125100	62085146	1826	1822	1826	1822	223
466	20241017	125000	61678836	1827	1827	1827	1827	0
467	20241017	124900	61678836	1827	1827	1827	1827	0
468	20241017	124800	61678836	1827	1827	1827	1827	0
469	20241017	124700	61678836	1827	1827	1827	1827	1
470	20241017	124600	61677009	1822	1822	1822	1822	750
471	20241017	124500	60310509	1827	1827	1827	1827	0
472	20241017	124400	60310509	1827	1827	1827	1827	0
473	20241017	124300	60310509	1827	1827	1827	1827	0
474	20241017	124200	60310509	1827	1827	1827	1827	0
475	20241017	124100	60310509	1827	1827	1827	1827	0
476	20241017	124000	60310509	1827	1827	1827	1827	0
477	20241017	123900	60310509	1827	1827	1827	1827	0
478	20241017	123800	60310509	1827	1827	1827	1827	0
479	20241017	123700	60310509	1827	1827	1827	1827	0
480	20241017	123600	60310509	1827	1827	1827	1827	0
481	20241017	123500	60310509	1827	1827	1827	1827	0
482	20241017	123400	60310509	1827	1827	1827	1827	100
483	20241017	123300	60127809	1827	1827	1827	1827	0
484	20241017	123200	60127809	1827	1827	1827	1827	0
485	20241017	123100	60127809	1827	1827	1827	1827	0
486	20241017	123000	60127809	1827	1827	1827	1827	0
487	20241017	122900	60127809	1827	1827	1827	1827	0
488	20241017	122800	60127809	1827	1827	1827	1827	0
489	20241017	122700	60127809	1827	1827	1827	1827	0
490	20241017	122600	60127809	1827	1827	1827	1827	0
491	20241017	122500	60127809	1827	1827	1827	1827	1
492	20241017	122400	60125982	1823	1823	1823	1823	557
493	20241017	122300	59110571	1829	1829	1829	1829	0
494	20241017	122200	59110571	1829	1829	1829	1829	0
495	20241017	122100	59110571	1829	1829	1829	1829	0
496	20241017	122000	59110571	1829	1829	1829	1829	0
497	20241017	121900	59110571	1829	1829	1829	1829	0
498	20241017	121800	59110571	1829	1829	1829	1829	0
499	20241017	121700	59110571	1829	1829	1829	1829	0
500	20241017	121600	59110571	1829	1829	1829	1829	0
501	20241017	121500	59110571	1829	1829	1829	1829	1
502	20241017	121400	59108742	1829	1829	1829	1829	1
503	20241017	121300	59106913	1829	1829	1829	1829	0
504	20241017	121200	59106913	1829	1829	1829	1829	0
505	20241017	121100	59106913	1829	1829	1829	1829	0
506	20241017	121000	59106913	1829	1829	1829	1829	0
507	20241017	120900	59106913	1829	1829	1829	1829	0
508	20241017	120800	59106913	1829	1829	1829	1829	0
509	20241017	120700	59106913	1829	1829	1829	1829	0
510	20241017	120600	59106913	1829	1829	1829	1829	0
511	20241017	120500	59106913	1829	1829	1829	1829	0
512	20241017	120400	59106913	1829	1829	1829	1829	0
513	20241017	120300	59106913	1829	1829	1829	1829	0
514	20241017	120200	59106913	1829	1829	1829	1829	0
515	20241017	120100	59106913	1829	1829	1829	1829	0
516	20241017	120000	59106913	1829	1829	1829	1829	5
517	20241017	115900	59097768	1830	1830	1830	1830	0
518	20241017	115800	59097768	1830	1830	1830	1830	0
519	20241017	115700	59097768	1830	1830	1830	1830	0
520	20241017	115600	59097768	1830	1830	1830	1830	0
521	20241017	115500	59097768	1830	1830	1830	1830	28
522	20241017	115400	59046528	1830	1830	1830	1830	0
523	20241017	115300	59046528	1830	1830	1830	1830	0
524	20241017	115200	59046528	1830	1830	1830	1830	0
525	20241017	115100	59046528	1830	1830	1830	1830	0
526	20241017	115000	59046528	1830	1830	1830	1830	0
527	20241017	114900	59046528	1830	1830	1830	1830	1
528	20241017	114800	59044698	1822	1828	1828	1822	2314
529	20241017	114700	54828583	1830	1830	1830	1830	1
530	20241017	114600	54826753	1822	1825	1825	1822	277
531	20241017	114500	54321998	1830	1830	1830	1830	0
532	20241017	114400	54321998	1830	1827	1830	1825	60
533	20241017	114300	54212299	1829	1829	1829	1829	2
534	20241017	114200	54208641	1829	1829	1829	1829	0
535	20241017	114100	54208641	1829	1829	1829	1829	0
536	20241017	114000	54208641	1829	1829	1829	1829	0
537	20241017	113900	54208641	1829	1829	1829	1829	0
538	20241017	113800	54208641	1829	1829	1829	1829	0
539	20241017	113700	54208641	1829	1829	1829	1829	10
540	20241017	113600	54190351	1830	1830	1830	1830	0
541	20241017	113500	54190351	1830	1830	1830	1830	0
542	20241017	113400	54190351	1830	1830	1830	1830	0
543	20241017	113300	54190351	1830	1828	1830	1828	80
544	20241017	113200	54044040	1829	1829	1829	1829	0
545	20241017	113100	54044040	1829	1829	1829	1829	1
546	20241017	113000	54042211	1830	1830	1830	1830	0
547	20241017	112900	54042211	1830	1830	1830	1830	0
548	20241017	112800	54042211	1830	1830	1830	1830	0
549	20241017	112700	54042211	1830	1830	1830	1830	0
550	20241017	112600	54042211	1830	1830	1830	1830	0
551	20241017	112500	54042211	1830	1830	1830	1830	1
552	20241017	112400	54040381	1831	1831	1831	1831	0
553	20241017	112300	54040381	1831	1831	1831	1831	0
554	20241017	112200	54040381	1831	1831	1831	1831	0
555	20241017	112100	54040381	1831	1831	1831	1831	0
556	20241017	112000	54040381	1831	1831	1831	1831	0
557	20241017	111900	54040381	1831	1831	1831	1831	0
558	20241017	111800	54040381	1831	1831	1831	1831	2
559	20241017	111700	54036719	1831	1831	1831	1831	0
560	20241017	111600	54036719	1831	1831	1831	1831	6
561	20241017	111500	54025733	1831	1831	1831	1831	0
562	20241017	111400	54025733	1831	1831	1831	1831	0
563	20241017	111300	54025733	1831	1831	1831	1831	0
564	20241017	111200	54025733	1831	1831	1831	1831	1
565	20241017	111100	54023902	1830	1830	1830	1830	1
566	20241017	111000	54022072	1831	1831	1831	1831	0
567	20241017	110900	54022072	1831	1831	1831	1831	0
568	20241017	110800	54022072	1831	1831	1831	1831	99
569	20241017	110700	53840803	1831	1831	1831	1831	0
570	20241017	110600	53840803	1831	1831	1831	1831	0
571	20241017	110500	53840803	1831	1830	1831	1830	71
572	20241017	110400	53710852	1822	1822	1822	1822	1
573	20241017	110300	53709030	1822	1822	1822	1822	1
574	20241017	110200	53707208	1831	1831	1831	1831	0
575	20241017	110100	53707208	1831	1831	1831	1831	0
576	20241017	110000	53707208	1831	1831	1831	1831	0
577	20241017	105900	53707208	1831	1831	1831	1831	0
578	20241017	105800	53707208	1831	1831	1831	1831	0
579	20241017	105700	53707208	1831	1830	1831	1830	430
580	20241017	105600	52920307	1830	1830	1830	1830	0
581	20241017	105500	52920307	1830	1830	1830	1830	10
582	20241017	105400	52902007	1831	1831	1831	1831	0
583	20241017	105300	52902007	1831	1831	1831	1831	0
584	20241017	105200	52902007	1831	1831	1831	1831	0
585	20241017	105100	52902007	1831	1831	1831	1831	0
586	20241017	105000	52902007	1831	1831	1831	1831	0
587	20241017	104900	52902007	1831	1831	1831	1831	0
588	20241017	104800	52902007	1831	1831	1831	1831	0
589	20241017	104700	52902007	1831	1831	1831	1831	0
590	20241017	104600	52902007	1831	1831	1831	1831	0
591	20241017	104500	52902007	1831	1831	1831	1831	0
592	20241017	104400	52902007	1831	1822	1831	1822	6
593	20241017	104300	52891066	1822	1822	1822	1822	0
594	20241017	104200	52891066	1822	1831	1831	1822	2
595	20241017	104100	52887413	1822	1822	1822	1822	1
596	20241017	104000	52885591	1831	1831	1831	1831	0
597	20241017	103900	52885591	1831	1831	1831	1831	0
598	20241017	103800	52885591	1831	1831	1831	1831	0
599	20241017	103700	52885591	1831	1831	1831	1831	0
600	20241017	103600	52885591	1831	1831	1831	1831	10
601	20241017	103500	52867281	1831	1831	1831	1831	1
602	20241017	103400	52865450	1819	1819	1819	1819	1
603	20241017	103300	52863631	1831	1831	1831	1831	0
604	20241017	103200	52863631	1831	1831	1831	1831	0
605	20241017	103100	52863631	1831	1831	1831	1831	1
606	20241017	103000	52861800	1818	1830	1830	1818	2
607	20241017	102900	52858152	1819	1825	1831	1818	307
608	20241017	102800	52299739	1825	1825	1825	1825	1
609	20241017	102700	52297914	1831	1831	1831	1831	0
610	20241017	102600	52297914	1831	1831	1831	1831	0
611	20241017	102500	52297914	1831	1825	1831	1825	102
612	20241017	102400	52111258	1831	1831	1831	1831	0
613	20241017	102300	52111258	1831	1831	1831	1831	0
614	20241017	102200	52111258	1831	1828	1831	1828	2
615	20241017	102100	52107599	1831	1831	1831	1831	0
616	20241017	102000	52107599	1831	1831	1831	1831	1
617	20241017	101900	52105768	1829	1829	1829	1829	1
618	20241017	101800	52103939	1831	1831	1831	1831	30
619	20241017	101700	52049009	1831	1831	1831	1831	0
620	20241017	101600	52049009	1831	1831	1831	1831	0
621	20241017	101500	52049009	1831	1825	1831	1825	2
622	20241017	101400	52045353	1831	1825	1831	1825	230
623	20241017	101300	51624697	1830	1830	1830	1830	0
624	20241017	101200	51624697	1830	1828	1830	1825	326
625	20241017	101100	51028677	1828	1823	1828	1823	444
626	20241017	101000	50218959	1824	1821	1824	1821	106
627	20241017	100900	50025774	1820	1813	1820	1813	2849
628	20241017	100800	44846680	1813	1812	1813	1812	19
629	20241017	100700	44812251	1813	1813	1813	1813	0
630	20241017	100600	44812251	1813	1813	1813	1813	0
631	20241017	100500	44812251	1813	1813	1813	1813	30
632	20241017	100400	44757861	1813	1813	1813	1813	0
633	20241017	100300	44757861	1813	1813	1813	1813	0
634	20241017	100200	44757861	1813	1806	1813	1806	903
635	20241017	100100	43126953	1806	1806	1806	1806	1
636	20241017	100000	43125147	1805	1805	1805	1805	54
637	20241017	095900	43027677	1806	1806	1806	1806	0
638	20241017	095800	43027677	1806	1806	1806	1806	138
639	20241017	095700	42778449	1806	1805	1806	1805	58
640	20241017	095600	42673758	1805	1805	1805	1805	4
641	20241017	095500	42666538	1801	1800	1801	1800	312
642	20241017	095400	42104934	1799	1801	1801	1799	746
643	20241017	095300	40762618	1801	1802	1802	1801	2043
644	20241017	095200	37082093	1806	1805	1806	1803	2837
645	20241017	095100	31962655	1806	1806	1806	1806	559
646	20241017	095000	30953101	1806	1815	1815	1806	1042
647	20241017	094900	29069709	1813	1806	1815	1806	3255
648	20241017	094800	23190375	1806	1806	1806	1806	0
649	20241017	094700	23190375	1806	1808	1808	1806	1000
650	20241017	094600	21383327	1820	1818	1820	1818	8
651	20241017	094500	21368781	1810	1818	1818	1810	503
652	20241017	094400	20458206	1820	1820	1820	1820	0
653	20241017	094300	20458206	1820	1820	1820	1820	100
654	20241017	094200	20276206	1820	1820	1820	1820	70
655	20241017	094100	20148806	1820	1820	1820	1820	1
656	20241017	094000	20146986	1820	1820	1820	1820	23
657	20241017	093900	20105126	1823	1823	1823	1823	0
658	20241017	093800	20105126	1823	1821	1823	1821	24
659	20241017	093700	20061420	1821	1821	1821	1821	0
660	20241017	093600	20061420	1821	1821	1821	1821	0
661	20241017	093500	20061420	1821	1821	1821	1821	0
662	20241017	093400	20061420	1821	1821	1821	1821	0
663	20241017	093300	20061420	1821	1821	1821	1821	0
664	20241017	093200	20061420	1821	1821	1821	1821	6
665	20241017	093100	20050494	1813	1810	1813	1810	1456
666	20241017	093000	17413601	1807	1810	1810	1807	125
667	20241017	092900	17187648	1808	1810	1810	1808	54
668	20241017	092800	17089962	1811	1811	1811	1811	36
669	20241017	092700	17024766	1811	1811	1811	1811	1
670	20241017	092600	17022955	1804	1804	1804	1804	0
671	20241017	092500	17022955	1804	1811	1811	1804	300
672	20241017	092400	16481650	1804	1812	1812	1804	1285
673	20241017	092300	14162519	1821	1821	1821	1821	0
674	20241017	092200	14162519	1821	1821	1821	1821	0
675	20241017	092100	14162519	1821	1821	1821	1821	0
676	20241017	092000	14162519	1821	1821	1821	1821	0
677	20241017	091900	14162519	1821	1821	1821	1821	0
678	20241017	091800	14162519	1821	1821	1821	1821	0
679	20241017	091700	14162519	1821	1815	1821	1815	50
680	20241017	091600	14071686	1816	1816	1816	1816	1
681	20241017	091500	14069870	1804	1806	1806	1804	600
682	20241017	091400	12987164	1820	1814	1820	1806	844
683	20241017	091300	11461362	1826	1826	1826	1826	0
684	20241017	091200	11461362	1826	1826	1826	1826	0
685	20241017	091100	11461362	1826	1827	1827	1826	47
686	20241017	091000	11375515	1827	1827	1827	1827	30
687	20241017	090900	11320705	1829	1829	1829	1829	0
688	20241017	090800	11320705	1829	1829	1829	1829	0
689	20241017	090700	11320705	1829	1829	1829	1829	0
690	20241017	090600	11320705	1829	1829	1829	1829	0
691	20241017	090500	11320705	1829	1829	1829	1829	0
692	20241017	090400	11320705	1829	1829	1829	1829	0
693	20241017	090300	11320705	1829	1829	1829	1829	0
694	20241017	090200	11320705	1829	1829	1829	1829	111
695	20241017	090100	11117686	1831	1831	1831	1831	1
696	20241017	090000	11115855	1831	1810	1831	1805	6148