KissMeData/014190/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190000	129800842	1555	1555	1555	1555	3872
3	20241023	185900	129800842	1555	1555	1555	1555	0
4	20241023	185800	129800842	1555	1555	1555	1555	0
5	20241023	185700	129800842	1555	1555	1555	1555	0
6	20241023	185600	129800842	1555	1555	1555	1555	0
7	20241023	185500	129800842	1555	1555	1555	1555	0
8	20241023	185400	129800842	1555	1555	1555	1555	0
9	20241023	185300	129800842	1555	1555	1555	1555	0
10	20241023	185200	129800842	1555	1555	1555	1555	0
11	20241023	185100	129800842	1555	1555	1555	1555	0
12	20241023	185000	129800842	1555	1555	1555	1555	0
13	20241023	184900	129800842	1555	1555	1555	1555	0
14	20241023	184800	129800842	1555	1555	1555	1555	0
15	20241023	184700	129800842	1555	1555	1555	1555	0
16	20241023	184600	129800842	1555	1555	1555	1555	0
17	20241023	184500	129800842	1555	1555	1555	1555	0
18	20241023	184400	129800842	1555	1555	1555	1555	0
19	20241023	184300	129800842	1555	1555	1555	1555	0
20	20241023	184200	129800842	1555	1555	1555	1555	0
21	20241023	184100	129800842	1555	1555	1555	1555	0
22	20241023	184000	129800842	1555	1555	1555	1555	0
23	20241023	183900	129800842	1555	1555	1555	1555	0
24	20241023	183800	129800842	1555	1555	1555	1555	0
25	20241023	183700	129800842	1555	1555	1555	1555	0
26	20241023	183600	129800842	1555	1555	1555	1555	0
27	20241023	183500	129800842	1555	1555	1555	1555	0
28	20241023	183400	129800842	1555	1555	1555	1555	0
29	20241023	183300	129800842	1555	1555	1555	1555	0
30	20241023	183200	129800842	1555	1555	1555	1555	0
31	20241023	183100	129800842	1555	1555	1555	1555	0
32	20241023	183000	129800842	1555	1555	1555	1555	3872
33	20241023	182900	129800842	1555	1555	1555	1555	0
34	20241023	182800	129800842	1555	1555	1555	1555	0
35	20241023	182700	129800842	1555	1555	1555	1555	0
36	20241023	182600	129800842	1555	1555	1555	1555	0
37	20241023	182500	129800842	1555	1555	1555	1555	0
38	20241023	182400	129800842	1555	1555	1555	1555	0
39	20241023	182300	129800842	1555	1555	1555	1555	0
40	20241023	182200	129800842	1555	1555	1555	1555	0
41	20241023	182100	129800842	1555	1555	1555	1555	0
42	20241023	182000	129800842	1555	1555	1555	1555	0
43	20241023	181900	129800842	1555	1555	1555	1555	0
44	20241023	181800	129800842	1555	1555	1555	1555	0
45	20241023	181700	129800842	1555	1555	1555	1555	0
46	20241023	181600	129800842	1555	1555	1555	1555	0
47	20241023	181500	129800842	1555	1555	1555	1555	0
48	20241023	181400	129800842	1555	1555	1555	1555	0
49	20241023	181300	129800842	1555	1555	1555	1555	0
50	20241023	181200	129800842	1555	1555	1555	1555	0
51	20241023	181100	129800842	1555	1555	1555	1555	0
52	20241023	181000	129800842	1555	1555	1555	1555	0
53	20241023	180900	129800842	1555	1555	1555	1555	0
54	20241023	180800	129800842	1555	1555	1555	1555	0
55	20241023	180700	129800842	1555	1555	1555	1555	0
56	20241023	180600	129800842	1555	1555	1555	1555	0
57	20241023	180500	129800842	1555	1555	1555	1555	0
58	20241023	180400	129800842	1555	1555	1555	1555	0
59	20241023	180300	129800842	1555	1555	1555	1555	0
60	20241023	180200	129800842	1555	1555	1555	1555	0
61	20241023	180100	129800842	1555	1555	1555	1555	0
62	20241023	180000	129800842	1555	1555	1555	1555	3872
63	20241023	175900	129800842	1555	1555	1555	1555	0
64	20241023	175800	129800842	1555	1555	1555	1555	0
65	20241023	175700	129800842	1555	1555	1555	1555	0
66	20241023	175600	129800842	1555	1555	1555	1555	0
67	20241023	175500	129800842	1555	1555	1555	1555	0
68	20241023	175400	129800842	1555	1555	1555	1555	0
69	20241023	175300	129800842	1555	1555	1555	1555	0
70	20241023	175200	129800842	1555	1555	1555	1555	0
71	20241023	175100	129800842	1555	1555	1555	1555	0
72	20241023	175000	129800842	1555	1555	1555	1555	0
73	20241023	174900	129800842	1555	1555	1555	1555	0
74	20241023	174800	129800842	1555	1555	1555	1555	0
75	20241023	174700	129800842	1555	1555	1555	1555	0
76	20241023	174600	129800842	1555	1555	1555	1555	0
77	20241023	174500	129800842	1555	1555	1555	1555	0
78	20241023	174400	129800842	1555	1555	1555	1555	0
79	20241023	174300	129800842	1555	1555	1555	1555	0
80	20241023	174200	129800842	1555	1555	1555	1555	0
81	20241023	174100	129800842	1555	1555	1555	1555	0
82	20241023	174000	129800842	1555	1555	1555	1555	0
83	20241023	173900	129800842	1555	1555	1555	1555	0
84	20241023	173800	129800842	1555	1555	1555	1555	0
85	20241023	173700	129800842	1555	1555	1555	1555	0
86	20241023	173600	129800842	1555	1555	1555	1555	0
87	20241023	173500	129800842	1555	1555	1555	1555	0
88	20241023	173400	129800842	1555	1555	1555	1555	0
89	20241023	173300	129800842	1555	1555	1555	1555	0
90	20241023	173200	129800842	1555	1555	1555	1555	0
91	20241023	173100	129800842	1555	1555	1555	1555	0
92	20241023	173000	129800842	1555	1555	1555	1555	3872
93	20241023	172900	129800842	1555	1555	1555	1555	0
94	20241023	172800	129800842	1555	1555	1555	1555	0
95	20241023	172700	129800842	1555	1555	1555	1555	0
96	20241023	172600	129800842	1555	1555	1555	1555	0
97	20241023	172500	129800842	1555	1555	1555	1555	0
98	20241023	172400	129800842	1555	1555	1555	1555	0
99	20241023	172300	129800842	1555	1555	1555	1555	0
100	20241023	172200	129800842	1555	1555	1555	1555	0
101	20241023	172100	129800842	1555	1555	1555	1555	0
102	20241023	172000	129800842	1555	1555	1555	1555	0
103	20241023	171900	129800842	1555	1555	1555	1555	0
104	20241023	171800	129800842	1555	1555	1555	1555	0
105	20241023	171700	129800842	1555	1555	1555	1555	0
106	20241023	171600	129800842	1555	1555	1555	1555	0
107	20241023	171500	129800842	1555	1555	1555	1555	0
108	20241023	171400	129800842	1555	1555	1555	1555	0
109	20241023	171300	129800842	1555	1555	1555	1555	0
110	20241023	171200	129800842	1555	1555	1555	1555	0
111	20241023	171100	129800842	1555	1555	1555	1555	0
112	20241023	171000	129800842	1555	1555	1555	1555	0
113	20241023	170900	129800842	1555	1555	1555	1555	0
114	20241023	170800	129800842	1555	1555	1555	1555	0
115	20241023	170700	129800842	1555	1555	1555	1555	0
116	20241023	170600	129800842	1555	1555	1555	1555	0
117	20241023	170500	129800842	1555	1555	1555	1555	0
118	20241023	170400	129800842	1555	1555	1555	1555	0
119	20241023	170300	129800842	1555	1555	1555	1555	0
120	20241023	170200	129800842	1555	1555	1555	1555	0
121	20241023	170100	129800842	1555	1555	1555	1555	0
122	20241023	170000	129800842	1555	1555	1555	1555	3872
123	20241023	165900	129800842	1555	1555	1555	1555	0
124	20241023	165800	129800842	1555	1555	1555	1555	0
125	20241023	165700	129800842	1555	1555	1555	1555	0
126	20241023	165600	129800842	1555	1555	1555	1555	0
127	20241023	165500	129800842	1555	1555	1555	1555	0
128	20241023	165400	129800842	1555	1555	1555	1555	0
129	20241023	165300	129800842	1555	1555	1555	1555	0
130	20241023	165200	129800842	1555	1555	1555	1555	0
131	20241023	165100	129800842	1555	1555	1555	1555	0
132	20241023	165000	129800842	1555	1555	1555	1555	0
133	20241023	164900	129800842	1555	1555	1555	1555	0
134	20241023	164800	129800842	1555	1555	1555	1555	0
135	20241023	164700	129800842	1555	1555	1555	1555	0
136	20241023	164600	129800842	1555	1555	1555	1555	0
137	20241023	164500	129800842	1555	1555	1555	1555	0
138	20241023	164400	129800842	1555	1555	1555	1555	0
139	20241023	164300	129800842	1555	1555	1555	1555	0
140	20241023	164200	129800842	1555	1555	1555	1555	0
141	20241023	164100	129800842	1555	1555	1555	1555	0
142	20241023	164000	129800842	1555	1555	1555	1555	0
143	20241023	163900	129800842	1555	1555	1555	1555	0
144	20241023	163800	129800842	1555	1555	1555	1555	0
145	20241023	163700	129800842	1555	1555	1555	1555	0
146	20241023	163600	129800842	1555	1555	1555	1555	0
147	20241023	163500	129800842	1555	1555	1555	1555	0
148	20241023	163400	129800842	1555	1555	1555	1555	0
149	20241023	163300	129800842	1555	1555	1555	1555	0
150	20241023	163200	129800842	1555	1555	1555	1555	0
151	20241023	163100	129800842	1555	1555	1555	1555	0
152	20241023	163000	129800842	1555	1555	1555	1555	3872
153	20241023	162900	129800842	1555	1555	1555	1555	0
154	20241023	162800	129800842	1555	1555	1555	1555	0
155	20241023	162700	129800842	1555	1555	1555	1555	0
156	20241023	162600	129800842	1555	1555	1555	1555	0
157	20241023	162500	129800842	1555	1555	1555	1555	0
158	20241023	162400	129800842	1555	1555	1555	1555	0
159	20241023	162300	129800842	1555	1555	1555	1555	0
160	20241023	162200	129800842	1555	1555	1555	1555	0
161	20241023	162100	129800842	1555	1555	1555	1555	0
162	20241023	162000	129800842	1555	1555	1555	1555	0
163	20241023	161900	129800842	1555	1555	1555	1555	0
164	20241023	161800	129800842	1555	1555	1555	1555	0
165	20241023	161700	129800842	1555	1555	1555	1555	0
166	20241023	161600	129800842	1555	1555	1555	1555	0
167	20241023	161500	129800842	1555	1555	1555	1555	0
168	20241023	161400	129800842	1555	1555	1555	1555	0
169	20241023	161300	129800842	1555	1555	1555	1555	0
170	20241023	161200	129800842	1555	1555	1555	1555	0
171	20241023	161100	129800842	1555	1555	1555	1555	0
172	20241023	161000	129800842	1555	1555	1555	1555	0
173	20241023	160900	129800842	1555	1555	1555	1555	0
174	20241023	160800	129800842	1555	1555	1555	1555	0
175	20241023	160700	129800842	1555	1555	1555	1555	0
176	20241023	160600	129800842	1555	1555	1555	1555	0
177	20241023	160500	129800842	1555	1555	1555	1555	0
178	20241023	160400	129800842	1555	1555	1555	1555	0
179	20241023	160300	129800842	1555	1555	1555	1555	0
180	20241023	160200	129800842	1555	1555	1555	1555	0
181	20241023	160100	129800842	1555	1555	1555	1555	0
182	20241023	160000	129800842	1555	1555	1555	1555	3872
183	20241023	155900	129800842	1555	1555	1555	1555	0
184	20241023	155800	129800842	1555	1555	1555	1555	0
185	20241023	155700	129800842	1555	1555	1555	1555	0
186	20241023	155600	129800842	1555	1555	1555	1555	0
187	20241023	155500	129800842	1555	1555	1555	1555	0
188	20241023	155400	129800842	1555	1555	1555	1555	0
189	20241023	155300	129800842	1555	1555	1555	1555	0
190	20241023	155200	129800842	1555	1555	1555	1555	0
191	20241023	155100	129800842	1555	1555	1555	1555	0
192	20241023	155000	129800842	1555	1555	1555	1555	0
193	20241023	154900	129800842	1555	1555	1555	1555	0
194	20241023	154800	129800842	1555	1555	1555	1555	0
195	20241023	154700	129800842	1555	1555	1555	1555	0
196	20241023	154600	129800842	1555	1555	1555	1555	0
197	20241023	154500	129800842	1555	1555	1555	1555	0
198	20241023	154400	129800842	1555	1555	1555	1555	0
199	20241023	154300	129800842	1555	1555	1555	1555	0
200	20241023	154200	129800842	1555	1555	1555	1555	0
201	20241023	154100	129800842	1555	1555	1555	1555	0
202	20241023	154000	129800842	1555	1555	1555	1555	0
203	20241023	153900	129800842	1555	1555	1555	1555	0
204	20241023	153800	129800842	1555	1555	1555	1555	0
205	20241023	153700	129800842	1555	1555	1555	1555	0
206	20241023	153600	129800842	1555	1555	1555	1555	0
207	20241023	153500	129800842	1555	1555	1555	1555	0
208	20241023	153400	129800842	1555	1555	1555	1555	0
209	20241023	153300	129800842	1555	1555	1555	1555	0
210	20241023	153200	129800842	1555	1555	1555	1555	0
211	20241023	153100	129800842	1555	1555	1555	1555	0
212	20241023	153000	129800842	1555	1555	1555	1555	7744
213	20241023	152900	123779882	1555	1555	1555	1555	0
214	20241023	152800	123779882	1555	1555	1555	1555	0
215	20241023	152700	123779882	1555	1555	1555	1555	0
216	20241023	152600	123779882	1555	1555	1555	1555	0
217	20241023	152500	123779882	1555	1555	1555	1555	0
218	20241023	152400	123779882	1555	1555	1555	1555	0
219	20241023	152300	123779882	1555	1555	1555	1555	0
220	20241023	152200	123779882	1555	1555	1555	1555	0
221	20241023	152100	123779882	1555	1555	1555	1555	0
222	20241023	152000	123779882	1555	1555	1555	1555	0
223	20241023	151900	123779882	1555	1555	1555	1555	0
224	20241023	151800	123779882	1555	1555	1555	1555	500
225	20241023	151700	123002382	1555	1555	1555	1555	0
226	20241023	151600	123002382	1555	1555	1555	1555	500
227	20241023	151500	122224882	1556	1556	1556	1556	0
228	20241023	151400	122224882	1556	1556	1556	1556	200
229	20241023	151300	121913682	1558	1558	1558	1558	0
230	20241023	151200	121913682	1558	1558	1558	1558	8
231	20241023	151100	121901218	1560	1560	1560	1560	0
232	20241023	151000	121901218	1560	1560	1560	1560	0
233	20241023	150900	121901218	1560	1560	1560	1560	0
234	20241023	150800	121901218	1560	1560	1560	1560	0
235	20241023	150700	121901218	1560	1560	1560	1560	0
236	20241023	150600	121901218	1560	1560	1560	1560	0
237	20241023	150500	121901218	1560	1560	1560	1560	0
238	20241023	150400	121901218	1560	1560	1560	1560	0
239	20241023	150300	121901218	1560	1560	1560	1560	0
240	20241023	150200	121901218	1560	1560	1560	1560	0
241	20241023	150100	121901218	1560	1560	1560	1560	1
242	20241023	150000	121899658	1559	1559	1559	1559	7
243	20241023	145900	121888745	1560	1560	1560	1560	0
244	20241023	145800	121888745	1560	1560	1560	1560	0
245	20241023	145700	121888745	1560	1560	1560	1560	50
246	20241023	145600	121810745	1559	1559	1559	1559	116
247	20241023	145500	121629901	1559	1556	1559	1556	632
248	20241023	145400	120646278	1555	1555	1555	1555	0
249	20241023	145300	120646278	1555	1555	1555	1555	0
250	20241023	145200	120646278	1555	1555	1555	1555	0
251	20241023	145100	120646278	1555	1560	1560	1555	323
252	20241023	145000	120143436	1559	1559	1559	1559	0
253	20241023	144900	120143436	1559	1559	1559	1559	50
254	20241023	144800	120065486	1559	1559	1559	1559	0
255	20241023	144700	120065486	1559	1559	1559	1559	600
256	20241023	144600	119130086	1560	1560	1560	1560	0
257	20241023	144500	119130086	1560	1560	1560	1560	0
258	20241023	144400	119130086	1560	1560	1560	1560	0
259	20241023	144300	119130086	1560	1560	1560	1560	500
260	20241023	144200	118350086	1560	1560	1560	1560	50
261	20241023	144100	118272086	1560	1560	1560	1560	0
262	20241023	144000	118272086	1560	1560	1560	1560	0
263	20241023	143900	118272086	1560	1560	1560	1560	0
264	20241023	143800	118272086	1560	1560	1560	1560	0
265	20241023	143700	118272086	1560	1560	1560	1560	23
266	20241023	143600	118236206	1560	1560	1560	1560	0
267	20241023	143500	118236206	1560	1560	1560	1560	0
268	20241023	143400	118236206	1560	1560	1560	1560	0
269	20241023	143300	118236206	1560	1560	1560	1560	0
270	20241023	143200	118236206	1560	1559	1560	1559	62
271	20241023	143100	118139498	1559	1559	1559	1559	3
272	20241023	143000	118134821	1559	1559	1559	1559	2
273	20241023	142900	118131703	1559	1559	1559	1559	0
274	20241023	142800	118131703	1559	1559	1559	1559	3
275	20241023	142700	118127026	1559	1558	1560	1558	1604
276	20241023	142600	115625846	1558	1558	1558	1558	0
277	20241023	142500	115625846	1558	1558	1558	1558	0
278	20241023	142400	115625846	1558	1558	1558	1558	0
279	20241023	142300	115625846	1558	1558	1558	1558	0
280	20241023	142200	115625846	1558	1558	1558	1558	0
281	20241023	142100	115625846	1558	1558	1558	1558	0
282	20241023	142000	115625846	1558	1558	1558	1558	0
283	20241023	141900	115625846	1558	1558	1558	1558	0
284	20241023	141800	115625846	1558	1558	1558	1558	0
285	20241023	141700	115625846	1558	1558	1558	1558	0
286	20241023	141600	115625846	1558	1558	1558	1558	100
287	20241023	141500	115470046	1557	1557	1557	1557	100
288	20241023	141400	115314346	1557	1556	1557	1556	400
289	20241023	141300	114691746	1556	1556	1556	1556	80
290	20241023	141200	114567266	1558	1558	1558	1558	4
291	20241023	141100	114561034	1558	1558	1558	1558	2
292	20241023	141000	114557918	1558	1558	1558	1558	0
293	20241023	140900	114557918	1558	1558	1558	1558	502
294	20241023	140800	113775802	1557	1557	1557	1557	0
295	20241023	140700	113775802	1557	1557	1557	1557	0
296	20241023	140600	113775802	1557	1557	1557	1557	1
297	20241023	140500	113774245	1557	1557	1557	1557	0
298	20241023	140400	113774245	1557	1557	1558	1557	300
299	20241023	140300	113307046	1555	1555	1555	1555	0
300	20241023	140200	113307046	1555	1555	1555	1555	0
301	20241023	140100	113307046	1555	1555	1555	1555	0
302	20241023	140000	113307046	1555	1555	1555	1555	0
303	20241023	135900	113307046	1555	1555	1555	1555	0
304	20241023	135800	113307046	1555	1555	1555	1555	0
305	20241023	135700	113307046	1555	1556	1556	1555	618
306	20241023	135600	112346046	1555	1555	1555	1555	146
307	20241023	135500	112119016	1555	1555	1555	1555	250
308	20241023	135400	111730266	1555	1555	1555	1555	1
309	20241023	135300	111728711	1555	1555	1555	1555	220
310	20241023	135200	111386611	1554	1554	1554	1554	10
311	20241023	135100	111371071	1553	1553	1553	1553	3
312	20241023	135000	111366412	1551	1551	1551	1551	0
313	20241023	134900	111366412	1551	1551	1551	1551	0
314	20241023	134800	111366412	1551	1551	1551	1551	0
315	20241023	134700	111366412	1551	1551	1551	1551	0
316	20241023	134600	111366412	1551	1551	1551	1551	0
317	20241023	134500	111366412	1551	1551	1551	1551	0
318	20241023	134400	111366412	1551	1551	1551	1551	2
319	20241023	134300	111363310	1551	1551	1551	1551	0
320	20241023	134200	111363310	1551	1551	1551	1551	0
321	20241023	134100	111363310	1551	1551	1551	1551	0
322	20241023	134000	111363310	1551	1551	1551	1551	0
323	20241023	133900	111363310	1551	1551	1551	1551	0
324	20241023	133800	111363310	1551	1551	1551	1551	0
325	20241023	133700	111363310	1551	1551	1551	1551	0
326	20241023	133600	111363310	1551	1551	1551	1551	0
327	20241023	133500	111363310	1551	1551	1551	1551	0
328	20241023	133400	111363310	1551	1551	1551	1551	10
329	20241023	133300	111347800	1551	1551	1551	1551	0
330	20241023	133200	111347800	1551	1551	1551	1551	0
331	20241023	133100	111347800	1551	1551	1551	1551	1
332	20241023	133000	111346249	1551	1551	1551	1551	1
333	20241023	132900	111344698	1553	1554	1554	1553	69
334	20241023	132800	111237521	1555	1555	1555	1555	556
335	20241023	132700	110372941	1555	1555	1555	1555	0
336	20241023	132600	110372941	1555	1555	1555	1555	20
337	20241023	132500	110341841	1553	1553	1553	1553	40
338	20241023	132400	110279721	1553	1553	1553	1553	14
339	20241023	132300	110257979	1553	1553	1553	1553	16
340	20241023	132200	110233131	1551	1550	1551	1550	16
341	20241023	132100	110208322	1550	1550	1551	1550	9733
342	20241023	132000	95112474	1551	1551	1551	1551	0
343	20241023	131900	95112474	1551	1550	1551	1550	100
344	20241023	131800	94957375	1551	1550	1551	1550	36
345	20241023	131700	94901540	1548	1548	1548	1548	11
346	20241023	131600	94884512	1546	1546	1546	1546	10
347	20241023	131500	94869052	1544	1551	1551	1544	5
348	20241023	131400	94861325	1544	1545	1545	1542	1399
349	20241023	131300	92701392	1545	1545	1545	1545	0
350	20241023	131200	92701392	1545	1545	1545	1545	0
351	20241023	131100	92701392	1545	1545	1545	1545	0
352	20241023	131000	92701392	1545	1545	1545	1545	0
353	20241023	130900	92701392	1545	1545	1545	1545	0
354	20241023	130800	92701392	1545	1545	1545	1545	0
355	20241023	130700	92701392	1545	1545	1545	1545	0
356	20241023	130600	92701392	1545	1545	1545	1545	0
357	20241023	130500	92701392	1545	1545	1545	1545	0
358	20241023	130400	92701392	1545	1545	1545	1545	300
359	20241023	130300	92237892	1544	1547	1547	1544	626
360	20241023	130200	91271240	1547	1551	1551	1547	1671
361	20241023	130100	88683085	1551	1551	1551	1551	0
362	20241023	130000	88683085	1551	1551	1551	1551	0
363	20241023	125900	88683085	1551	1551	1551	1551	211
364	20241023	125800	88355824	1551	1551	1551	1551	53
365	20241023	125700	88273621	1551	1551	1551	1551	0
366	20241023	125600	88273621	1551	1553	1559	1551	377
367	20241023	125500	87686944	1551	1551	1551	1551	23
368	20241023	125400	87651271	1549	1549	1549	1549	11
369	20241023	125300	87634232	1555	1555	1555	1555	0
370	20241023	125200	87634232	1555	1555	1555	1555	0
371	20241023	125100	87634232	1555	1555	1555	1555	0
372	20241023	125000	87634232	1555	1555	1555	1555	0
373	20241023	124900	87634232	1555	1555	1555	1555	0
374	20241023	124800	87634232	1555	1555	1555	1555	0
375	20241023	124700	87634232	1555	1555	1555	1555	0
376	20241023	124600	87634232	1555	1555	1555	1555	0
377	20241023	124500	87634232	1555	1555	1555	1555	0
378	20241023	124400	87634232	1555	1555	1555	1555	0
379	20241023	124300	87634232	1555	1555	1555	1555	0
380	20241023	124200	87634232	1555	1555	1555	1555	0
381	20241023	124100	87634232	1555	1555	1555	1555	0
382	20241023	124000	87634232	1555	1549	1555	1549	17
383	20241023	123900	87607863	1548	1548	1548	1548	0
384	20241023	123800	87607863	1548	1548	1548	1548	200
385	20241023	123700	87298263	1551	1550	1551	1550	200
386	20241023	123600	86988092	1549	1549	1549	1549	0
387	20241023	123500	86988092	1549	1551	1551	1549	139
388	20241023	123400	86772703	1551	1551	1551	1551	11
389	20241023	123300	86755642	1551	1551	1551	1551	0
390	20241023	123200	86755642	1551	1551	1551	1551	0
391	20241023	123100	86755642	1551	1551	1551	1551	22
392	20241023	123000	86721520	1551	1549	1551	1549	13
393	20241023	122900	86701377	1549	1547	1558	1547	14
394	20241023	122800	86679702	1549	1552	1552	1549	140
395	20241023	122700	86462755	1550	1550	1550	1550	16
396	20241023	122600	86437955	1549	1549	1549	1549	0
397	20241023	122500	86437955	1549	1549	1549	1549	100
398	20241023	122400	86283055	1547	1547	1547	1547	0
399	20241023	122300	86283055	1547	1547	1547	1547	0
400	20241023	122200	86283055	1547	1547	1547	1547	0
401	20241023	122100	86283055	1547	1547	1559	1546	2571
402	20241023	122000	82278230	1554	1554	1554	1554	0
403	20241023	121900	82278230	1554	1554	1554	1554	0
404	20241023	121800	82278230	1554	1547	1554	1547	206
405	20241023	121700	81958113	1554	1554	1554	1554	0
406	20241023	121600	81958113	1554	1547	1554	1547	66
407	20241023	121500	81855570	1547	1547	1547	1547	0
408	20241023	121400	81855570	1547	1547	1547	1547	1
409	20241023	121300	81854023	1553	1553	1553	1553	0
410	20241023	121200	81854023	1553	1546	1553	1546	46
411	20241023	121100	81782592	1545	1545	1545	1545	0
412	20241023	121000	81782592	1545	1545	1545	1545	0
413	20241023	120900	81782592	1545	1545	1545	1545	0
414	20241023	120800	81782592	1545	1545	1545	1545	6
415	20241023	120700	81773322	1544	1544	1544	1544	0
416	20241023	120600	81773322	1544	1544	1544	1544	0
417	20241023	120500	81773322	1544	1544	1544	1544	0
418	20241023	120400	81773322	1544	1544	1544	1544	238
419	20241023	120300	81405850	1544	1544	1544	1544	2
420	20241023	120200	81402762	1542	1542	1542	1542	65
421	20241023	120100	81302532	1541	1542	1542	1541	38
422	20241023	120000	81243939	1550	1550	1550	1550	0
423	20241023	115900	81243939	1550	1550	1550	1550	0
424	20241023	115800	81243939	1550	1550	1550	1550	0
425	20241023	115700	81243939	1550	1550	1550	1550	0
426	20241023	115600	81243939	1550	1550	1550	1550	0
427	20241023	115500	81243939	1550	1550	1550	1550	0
428	20241023	115400	81243939	1550	1550	1550	1550	0
429	20241023	115300	81243939	1550	1550	1550	1550	0
430	20241023	115200	81243939	1550	1550	1550	1550	0
431	20241023	115100	81243939	1550	1550	1550	1550	0
432	20241023	115000	81243939	1550	1550	1550	1550	0
433	20241023	114900	81243939	1550	1550	1550	1550	0
434	20241023	114800	81243939	1550	1550	1550	1550	0
435	20241023	114700	81243939	1550	1550	1550	1550	0
436	20241023	114600	81243939	1550	1550	1550	1550	0
437	20241023	114500	81243939	1550	1550	1550	1550	0
438	20241023	114400	81243939	1550	1550	1550	1550	0
439	20241023	114300	81243939	1550	1550	1550	1550	0
440	20241023	114200	81243939	1550	1543	1550	1543	11
441	20241023	114100	81226896	1543	1543	1543	1543	0
442	20241023	114000	81226896	1543	1543	1543	1543	0
443	20241023	113900	81226896	1543	1543	1543	1543	0
444	20241023	113800	81226896	1543	1543	1543	1543	0
445	20241023	113700	81226896	1543	1543	1543	1543	10
446	20241023	113600	81211466	1549	1541	1549	1541	32
447	20241023	113500	81162032	1541	1541	1541	1541	6
448	20241023	113400	81152786	1541	1541	1541	1541	6
449	20241023	113300	81143540	1541	1541	1541	1541	6
450	20241023	113200	81134294	1541	1541	1542	1541	65
451	20241023	113100	81034070	1538	1538	1538	1538	0
452	20241023	113000	81034070	1538	1538	1538	1538	0
453	20241023	112900	81034070	1538	1538	1540	1538	1413
454	20241023	112800	78858776	1536	1536	1537	1536	183
455	20241023	112700	78577515	1536	1536	1536	1536	5
456	20241023	112600	78569835	1533	1533	1533	1533	14
457	20241023	112500	78548373	1533	1533	1533	1533	1307
458	20241023	112400	76544742	1532	1536	1536	1532	1702
459	20241023	112300	73936812	1535	1535	1535	1535	0
460	20241023	112200	73936812	1535	1535	1535	1535	0
461	20241023	112100	73936812	1535	1535	1535	1535	0
462	20241023	112000	73936812	1535	1535	1535	1535	100
463	20241023	111900	73783312	1535	1535	1535	1535	0
464	20241023	111800	73783312	1535	1535	1535	1535	100
465	20241023	111700	73629812	1537	1537	1537	1537	0
466	20241023	111600	73629812	1537	1537	1537	1537	0
467	20241023	111500	73629812	1537	1537	1537	1537	0
468	20241023	111400	73629812	1537	1537	1537	1537	0
469	20241023	111300	73629812	1537	1537	1537	1537	0
470	20241023	111200	73629812	1537	1537	1537	1537	0
471	20241023	111100	73629812	1537	1537	1537	1537	0
472	20241023	111000	73629812	1537	1537	1537	1537	0
473	20241023	110900	73629812	1537	1537	1537	1537	84
474	20241023	110800	73500704	1535	1535	1535	1535	0
475	20241023	110700	73500704	1535	1535	1535	1535	0
476	20241023	110600	73500704	1535	1535	1535	1535	0
477	20241023	110500	73500704	1535	1535	1535	1535	0
478	20241023	110400	73500704	1535	1535	1535	1535	1
479	20241023	110300	73499169	1534	1534	1534	1534	0
480	20241023	110200	73499169	1534	1534	1534	1534	0
481	20241023	110100	73499169	1534	1534	1534	1534	0
482	20241023	110000	73499169	1534	1534	1534	1534	0
483	20241023	105900	73499169	1534	1534	1534	1534	229
484	20241023	105800	73147883	1533	1533	1533	1533	0
485	20241023	105700	73147883	1533	1533	1533	1533	0
486	20241023	105600	73147883	1533	1533	1533	1533	0
487	20241023	105500	73147883	1533	1533	1533	1533	0
488	20241023	105400	73147883	1533	1533	1533	1533	0
489	20241023	105300	73147883	1533	1533	1537	1533	207
490	20241023	105200	72829756	1533	1533	1533	1533	0
491	20241023	105100	72829756	1533	1533	1533	1533	2
492	20241023	105000	72826690	1533	1533	1533	1533	4
493	20241023	104900	72820558	1535	1535	1535	1535	10
494	20241023	104800	72805208	1538	1538	1538	1538	0
495	20241023	104700	72805208	1538	1535	1538	1535	490
496	20241023	104600	72052008	1533	1533	1533	1533	0
497	20241023	104500	72052008	1533	1533	1533	1533	0
498	20241023	104400	72052008	1533	1533	1533	1533	0
499	20241023	104300	72052008	1533	1533	1533	1533	10
500	20241023	104200	72036678	1531	1531	1531	1531	0
501	20241023	104100	72036678	1531	1531	1531	1531	8
502	20241023	104000	72024430	1531	1531	1531	1531	0
503	20241023	103900	72024430	1531	1531	1531	1531	0
504	20241023	103800	72024430	1531	1531	1531	1531	0
505	20241023	103700	72024430	1531	1531	1531	1531	0
506	20241023	103600	72024430	1531	1531	1531	1531	199
507	20241023	103500	71719761	1530	1530	1530	1530	891
508	20241023	103400	70356531	1530	1530	1530	1530	0
509	20241023	103300	70356531	1530	1530	1530	1530	0
510	20241023	103200	70356531	1530	1530	1530	1530	0
511	20241023	103100	70356531	1530	1529	1530	1529	2
512	20241023	103000	70353472	1529	1528	1529	1527	329
513	20241023	102900	69851038	1530	1530	1530	1530	0
514	20241023	102800	69851038	1530	1530	1530	1530	1
515	20241023	102700	69849508	1528	1528	1528	1528	1
516	20241023	102600	69847980	1531	1529	1531	1529	40
517	20241023	102500	69786766	1526	1526	1526	1526	0
518	20241023	102400	69786766	1526	1526	1526	1526	0
519	20241023	102300	69786766	1526	1526	1526	1526	0
520	20241023	102200	69786766	1526	1526	1526	1526	0
521	20241023	102100	69786766	1526	1526	1526	1526	0
522	20241023	102000	69786766	1526	1526	1526	1526	0
523	20241023	101900	69786766	1526	1526	1526	1526	15
524	20241023	101800	69763876	1526	1526	1526	1526	0
525	20241023	101700	69763876	1526	1526	1526	1526	0
526	20241023	101600	69763876	1526	1526	1526	1526	10
527	20241023	101500	69748616	1526	1526	1526	1526	5
528	20241023	101400	69740986	1530	1530	1530	1530	0
529	20241023	101300	69740986	1530	1526	1530	1526	5
530	20241023	101200	69733340	1530	1530	1530	1530	0
531	20241023	101100	69733340	1530	1525	1530	1524	4303
532	20241023	101000	63174124	1527	1529	1531	1525	9265
533	20241023	100900	49029719	1531	1531	1531	1531	0
534	20241023	100800	49029719	1531	1531	1531	1531	0
535	20241023	100700	49029719	1531	1531	1531	1531	71
536	20241023	100600	48921018	1531	1531	1531	1531	4
537	20241023	100500	48914894	1531	1531	1531	1531	5
538	20241023	100400	48907239	1531	1531	1538	1531	8
539	20241023	100300	48894984	1531	1531	1531	1531	6
540	20241023	100200	48885798	1531	1531	1538	1531	4
541	20241023	100100	48879667	1531	1531	1531	1531	4
542	20241023	100000	48873543	1531	1530	1531	1530	4
543	20241023	095900	48867422	1530	1530	1538	1530	6
544	20241023	095800	48858234	1528	1530	1530	1528	1043
545	20241023	095700	47263249	1538	1532	1538	1532	7
546	20241023	095600	47252494	1530	1530	1530	1530	0
547	20241023	095500	47252494	1530	1531	1531	1530	543
548	20241023	095400	46421445	1531	1531	1531	1531	0
549	20241023	095300	46421445	1531	1533	1533	1531	2
550	20241023	095200	46418381	1533	1533	1533	1531	8
551	20241023	095100	46406121	1533	1533	1533	1533	7
552	20241023	095000	46395390	1533	1536	1536	1531	925
553	20241023	094900	44977329	1535	1535	1535	1535	0
554	20241023	094800	44977329	1535	1535	1535	1535	0
555	20241023	094700	44977329	1535	1535	1535	1535	2
556	20241023	094600	44974259	1535	1535	1535	1535	10
557	20241023	094500	44958909	1533	1533	1533	1533	9
558	20241023	094400	44945112	1533	1533	1533	1533	9
559	20241023	094300	44931315	1533	1531	1535	1530	344
560	20241023	094200	44404569	1531	1533	1534	1531	214
561	20241023	094100	44076832	1533	1533	1535	1533	8
562	20241023	094000	44064566	1533	1533	1533	1533	7
563	20241023	093900	44053835	1533	1533	1533	1533	5
564	20241023	093800	44046170	1533	1533	1533	1533	7
565	20241023	093700	44035439	1533	1531	1533	1531	8
566	20241023	093600	44023177	1533	1533	1533	1533	5
567	20241023	093500	44015512	1533	1533	1533	1533	15
568	20241023	093400	43992517	1533	1533	1533	1533	2
569	20241023	093300	43989451	1533	1533	1533	1533	4
570	20241023	093200	43983319	1533	1533	1533	1533	2
571	20241023	093100	43980253	1531	1529	1531	1529	18
572	20241023	093000	43952710	1529	1525	1533	1525	6322
573	20241023	092900	34303639	1524	1524	1524	1524	0
574	20241023	092800	34303639	1524	1524	1528	1524	1089
575	20241023	092700	32643793	1524	1522	1524	1522	115
576	20241023	092600	32468557	1528	1522	1528	1522	32
577	20241023	092500	32419838	1522	1521	1522	1521	5
578	20241023	092400	32412229	1521	1520	1521	1519	9
579	20241023	092300	32398552	1520	1527	1527	1520	73
580	20241023	092200	32287208	1527	1528	1555	1519	7084
581	20241023	092100	21495807	1530	1530	1530	1530	0
582	20241023	092000	21495807	1530	1530	1530	1530	1
583	20241023	091900	21494277	1530	1533	1535	1529	2312
584	20241023	091800	17954636	1533	1534	1534	1533	64
585	20241023	091700	17856467	1534	1534	1534	1534	0
586	20241023	091600	17856467	1534	1535	1535	1534	94
587	20241023	091500	17712254	1535	1539	1555	1535	1674
588	20241023	091400	15142330	1539	1539	1539	1539	0
589	20241023	091300	15142330	1539	1539	1539	1539	1
590	20241023	091200	15140791	1539	1537	1539	1537	17
591	20241023	091100	15114660	1537	1542	1558	1536	1994
592	20241023	091000	12044708	1542	1542	1542	1542	0
593	20241023	090900	12044708	1542	1542	1542	1542	0
594	20241023	090800	12044708	1542	1546	1546	1542	3195
595	20241023	090700	7105455	1548	1547	1548	1547	278
596	20241023	090600	6675387	1547	1547	1547	1545	1574
597	20241023	090500	4240415	1558	1558	1558	1558	8
598	20241023	090400	4227951	1547	1547	1547	1547	0
599	20241023	090300	4227951	1547	1547	1547	1547	0
600	20241023	090200	4227951	1547	1547	1547	1547	0
601	20241023	090100	4227951	1547	1547	1547	1547	0
602	20241023	090000	4227951	1547	1547	1547	1547	2733