KissMeData/032580/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191500	73479494662	1640	1640	1640	1640	163389
3	20241021	191400	73479494662	1640	1640	1640	1640	0
4	20241021	191300	73479494662	1640	1640	1640	1640	0
5	20241021	191200	73479494662	1640	1640	1640	1640	0
6	20241021	191100	73479494662	1640	1640	1640	1640	0
7	20241021	191000	73479494662	1640	1640	1640	1640	0
8	20241021	190900	73479494662	1640	1640	1640	1640	0
9	20241021	190800	73479494662	1640	1640	1640	1640	0
10	20241021	190700	73479494662	1640	1640	1640	1640	0
11	20241021	190600	73479494662	1640	1640	1640	1640	0
12	20241021	190500	73479494662	1640	1640	1640	1640	0
13	20241021	190400	73479494662	1640	1640	1640	1640	0
14	20241021	190300	73479494662	1640	1640	1640	1640	0
15	20241021	190200	73479494662	1640	1640	1640	1640	0
16	20241021	190100	73479494662	1640	1640	1640	1640	0
17	20241021	190000	73479494662	1640	1640	1640	1640	0
18	20241021	185900	73479494662	1640	1640	1640	1640	0
19	20241021	185800	73479494662	1640	1640	1640	1640	0
20	20241021	185700	73479494662	1640	1640	1640	1640	0
21	20241021	185600	73479494662	1640	1640	1640	1640	0
22	20241021	185500	73479494662	1640	1640	1640	1640	0
23	20241021	185400	73479494662	1640	1640	1640	1640	0
24	20241021	185300	73479494662	1640	1640	1640	1640	0
25	20241021	185200	73479494662	1640	1640	1640	1640	0
26	20241021	185100	73479494662	1640	1640	1640	1640	0
27	20241021	185000	73479494662	1640	1640	1640	1640	0
28	20241021	184900	73479494662	1640	1640	1640	1640	0
29	20241021	184800	73479494662	1640	1640	1640	1640	0
30	20241021	184700	73479494662	1640	1640	1640	1640	0
31	20241021	184600	73479494662	1640	1640	1640	1640	0
32	20241021	184500	73479494662	1640	1640	1640	1640	163389
33	20241021	184400	73479494662	1640	1640	1640	1640	0
34	20241021	184300	73479494662	1640	1640	1640	1640	0
35	20241021	184200	73479494662	1640	1640	1640	1640	0
36	20241021	184100	73479494662	1640	1640	1640	1640	0
37	20241021	184000	73479494662	1640	1640	1640	1640	0
38	20241021	183900	73479494662	1640	1640	1640	1640	0
39	20241021	183800	73479494662	1640	1640	1640	1640	0
40	20241021	183700	73479494662	1640	1640	1640	1640	0
41	20241021	183600	73479494662	1640	1640	1640	1640	0
42	20241021	183500	73479494662	1640	1640	1640	1640	0
43	20241021	183400	73479494662	1640	1640	1640	1640	0
44	20241021	183300	73479494662	1640	1640	1640	1640	0
45	20241021	183200	73479494662	1640	1640	1640	1640	0
46	20241021	183100	73479494662	1640	1640	1640	1640	0
47	20241021	183000	73479494662	1640	1640	1640	1640	0
48	20241021	182900	73479494662	1640	1640	1640	1640	0
49	20241021	182800	73479494662	1640	1640	1640	1640	0
50	20241021	182700	73479494662	1640	1640	1640	1640	0
51	20241021	182600	73479494662	1640	1640	1640	1640	0
52	20241021	182500	73479494662	1640	1640	1640	1640	0
53	20241021	182400	73479494662	1640	1640	1640	1640	0
54	20241021	182300	73479494662	1640	1640	1640	1640	0
55	20241021	182200	73479494662	1640	1640	1640	1640	0
56	20241021	182100	73479494662	1640	1640	1640	1640	0
57	20241021	182000	73479494662	1640	1640	1640	1640	0
58	20241021	181900	73479494662	1640	1640	1640	1640	0
59	20241021	181800	73479494662	1640	1640	1640	1640	0
60	20241021	181700	73479494662	1640	1640	1640	1640	0
61	20241021	181600	73479494662	1640	1640	1640	1640	0
62	20241021	181500	73479494662	1640	1640	1640	1640	163389
63	20241021	181400	73479494662	1640	1640	1640	1640	0
64	20241021	181300	73479494662	1640	1640	1640	1640	0
65	20241021	181200	73479494662	1640	1640	1640	1640	0
66	20241021	181100	73479494662	1640	1640	1640	1640	0
67	20241021	181000	73479494662	1640	1640	1640	1640	0
68	20241021	180900	73479494662	1640	1640	1640	1640	0
69	20241021	180800	73479494662	1640	1640	1640	1640	0
70	20241021	180700	73479494662	1640	1640	1640	1640	0
71	20241021	180600	73479494662	1640	1640	1640	1640	0
72	20241021	180500	73479494662	1640	1640	1640	1640	0
73	20241021	180400	73479494662	1640	1640	1640	1640	0
74	20241021	180300	73479494662	1640	1640	1640	1640	0
75	20241021	180200	73479494662	1640	1640	1640	1640	0
76	20241021	180100	73479494662	1640	1640	1640	1640	0
77	20241021	180000	73479494662	1640	1640	1640	1640	0
78	20241021	175900	73479494662	1640	1640	1640	1640	0
79	20241021	175800	73479494662	1640	1640	1640	1640	0
80	20241021	175700	73479494662	1640	1640	1640	1640	0
81	20241021	175600	73479494662	1640	1640	1640	1640	0
82	20241021	175500	73479494662	1640	1640	1640	1640	0
83	20241021	175400	73479494662	1640	1640	1640	1640	0
84	20241021	175300	73479494662	1640	1640	1640	1640	0
85	20241021	175200	73479494662	1640	1640	1640	1640	0
86	20241021	175100	73479494662	1640	1640	1640	1640	0
87	20241021	175000	73479494662	1640	1640	1640	1640	0
88	20241021	174900	73479494662	1640	1640	1640	1640	0
89	20241021	174800	73479494662	1640	1640	1640	1640	0
90	20241021	174700	73479494662	1640	1640	1640	1640	0
91	20241021	174600	73479494662	1640	1640	1640	1640	0
92	20241021	174500	73479494662	1640	1640	1640	1640	163389
93	20241021	174400	73479494662	1640	1640	1640	1640	0
94	20241021	174300	73479494662	1640	1640	1640	1640	0
95	20241021	174200	73479494662	1640	1640	1640	1640	0
96	20241021	174100	73479494662	1640	1640	1640	1640	0
97	20241021	174000	73479494662	1640	1640	1640	1640	0
98	20241021	173900	73479494662	1640	1640	1640	1640	0
99	20241021	173800	73479494662	1640	1640	1640	1640	0
100	20241021	173700	73479494662	1640	1640	1640	1640	0
101	20241021	173600	73479494662	1640	1640	1640	1640	0
102	20241021	173500	73479494662	1640	1640	1640	1640	0
103	20241021	173400	73479494662	1640	1640	1640	1640	0
104	20241021	173300	73479494662	1640	1640	1640	1640	0
105	20241021	173200	73479494662	1640	1640	1640	1640	0
106	20241021	173100	73479494662	1640	1640	1640	1640	0
107	20241021	173000	73479494662	1640	1640	1640	1640	0
108	20241021	172900	73479494662	1640	1640	1640	1640	0
109	20241021	172800	73479494662	1640	1640	1640	1640	0
110	20241021	172700	73479494662	1640	1640	1640	1640	0
111	20241021	172600	73479494662	1640	1640	1640	1640	0
112	20241021	172500	73479494662	1640	1640	1640	1640	0
113	20241021	172400	73479494662	1640	1640	1640	1640	0
114	20241021	172300	73479494662	1640	1640	1640	1640	0
115	20241021	172200	73479494662	1640	1640	1640	1640	0
116	20241021	172100	73479494662	1640	1640	1640	1640	0
117	20241021	172000	73479494662	1640	1640	1640	1640	0
118	20241021	171900	73479494662	1640	1640	1640	1640	0
119	20241021	171800	73479494662	1640	1640	1640	1640	0
120	20241021	171700	73479494662	1640	1640	1640	1640	0
121	20241021	171600	73479494662	1640	1640	1640	1640	0
122	20241021	171500	73479494662	1640	1640	1640	1640	163389
123	20241021	171400	73479494662	1640	1640	1640	1640	0
124	20241021	171300	73479494662	1640	1640	1640	1640	0
125	20241021	171200	73479494662	1640	1640	1640	1640	0
126	20241021	171100	73479494662	1640	1640	1640	1640	0
127	20241021	171000	73479494662	1640	1640	1640	1640	0
128	20241021	170900	73479494662	1640	1640	1640	1640	0
129	20241021	170800	73479494662	1640	1640	1640	1640	0
130	20241021	170700	73479494662	1640	1640	1640	1640	0
131	20241021	170600	73479494662	1640	1640	1640	1640	0
132	20241021	170500	73479494662	1640	1640	1640	1640	0
133	20241021	170400	73479494662	1640	1640	1640	1640	0
134	20241021	170300	73479494662	1640	1640	1640	1640	0
135	20241021	170200	73479494662	1640	1640	1640	1640	0
136	20241021	170100	73479494662	1640	1640	1640	1640	0
137	20241021	170000	73479494662	1640	1640	1640	1640	0
138	20241021	165900	73479494662	1640	1640	1640	1640	0
139	20241021	165800	73479494662	1640	1640	1640	1640	0
140	20241021	165700	73479494662	1640	1640	1640	1640	0
141	20241021	165600	73479494662	1640	1640	1640	1640	0
142	20241021	165500	73479494662	1640	1640	1640	1640	0
143	20241021	165400	73479494662	1640	1640	1640	1640	0
144	20241021	165300	73479494662	1640	1640	1640	1640	0
145	20241021	165200	73479494662	1640	1640	1640	1640	0
146	20241021	165100	73479494662	1640	1640	1640	1640	0
147	20241021	165000	73479494662	1640	1640	1640	1640	0
148	20241021	164900	73479494662	1640	1640	1640	1640	0
149	20241021	164800	73479494662	1640	1640	1640	1640	0
150	20241021	164700	73479494662	1640	1640	1640	1640	0
151	20241021	164600	73479494662	1640	1640	1640	1640	0
152	20241021	164500	73479494662	1640	1640	1640	1640	163389
153	20241021	164400	73479494662	1640	1640	1640	1640	0
154	20241021	164300	73479494662	1640	1640	1640	1640	0
155	20241021	164200	73479494662	1640	1640	1640	1640	0
156	20241021	164100	73479494662	1640	1640	1640	1640	0
157	20241021	164000	73479494662	1640	1640	1640	1640	0
158	20241021	163900	73479494662	1640	1640	1640	1640	0
159	20241021	163800	73479494662	1640	1640	1640	1640	0
160	20241021	163700	73479494662	1640	1640	1640	1640	0
161	20241021	163600	73479494662	1640	1640	1640	1640	0
162	20241021	163500	73479494662	1640	1640	1640	1640	0
163	20241021	163400	73479494662	1640	1640	1640	1640	0
164	20241021	163300	73479494662	1640	1640	1640	1640	0
165	20241021	163200	73479494662	1640	1640	1640	1640	0
166	20241021	163100	73479494662	1640	1640	1640	1640	0
167	20241021	163000	73479494662	1640	1640	1640	1640	0
168	20241021	162900	73479494662	1640	1640	1640	1640	0
169	20241021	162800	73479494662	1640	1640	1640	1640	0
170	20241021	162700	73479494662	1640	1640	1640	1640	0
171	20241021	162600	73479494662	1640	1640	1640	1640	0
172	20241021	162500	73479494662	1640	1640	1640	1640	0
173	20241021	162400	73479494662	1640	1640	1640	1640	0
174	20241021	162300	73479494662	1640	1640	1640	1640	0
175	20241021	162200	73479494662	1640	1640	1640	1640	0
176	20241021	162100	73479494662	1640	1640	1640	1640	0
177	20241021	162000	73479494662	1640	1640	1640	1640	0
178	20241021	161900	73479494662	1640	1640	1640	1640	0
179	20241021	161800	73479494662	1640	1640	1640	1640	0
180	20241021	161700	73479494662	1640	1640	1640	1640	0
181	20241021	161600	73479494662	1640	1640	1640	1640	0
182	20241021	161500	73479494662	1640	1640	1640	1640	163389
183	20241021	161400	73479494662	1640	1640	1640	1640	0
184	20241021	161300	73479494662	1640	1640	1640	1640	0
185	20241021	161200	73479494662	1640	1640	1640	1640	0
186	20241021	161100	73479494662	1640	1640	1640	1640	0
187	20241021	161000	73479494662	1640	1640	1640	1640	0
188	20241021	160900	73479494662	1640	1640	1640	1640	0
189	20241021	160800	73479494662	1640	1640	1640	1640	0
190	20241021	160700	73479494662	1640	1640	1640	1640	0
191	20241021	160600	73479494662	1640	1640	1640	1640	0
192	20241021	160500	73479494662	1640	1640	1640	1640	0
193	20241021	160400	73479494662	1640	1640	1640	1640	0
194	20241021	160300	73479494662	1640	1640	1640	1640	0
195	20241021	160200	73479494662	1640	1640	1640	1640	0
196	20241021	160100	73479494662	1640	1640	1640	1640	0
197	20241021	160000	73479494662	1640	1640	1640	1640	0
198	20241021	155900	73479494662	1640	1640	1640	1640	0
199	20241021	155800	73479494662	1640	1640	1640	1640	0
200	20241021	155700	73479494662	1640	1640	1640	1640	0
201	20241021	155600	73479494662	1640	1640	1640	1640	0
202	20241021	155500	73479494662	1640	1640	1640	1640	0
203	20241021	155400	73479494662	1640	1640	1640	1640	0
204	20241021	155300	73479494662	1640	1640	1640	1640	0
205	20241021	155200	73479494662	1640	1640	1640	1640	0
206	20241021	155100	73479494662	1640	1640	1640	1640	0
207	20241021	155000	73479494662	1640	1640	1640	1640	0
208	20241021	154900	73479494662	1640	1640	1640	1640	0
209	20241021	154800	73479494662	1640	1640	1640	1640	0
210	20241021	154700	73479494662	1640	1640	1640	1640	0
211	20241021	154600	73479494662	1640	1640	1640	1640	0
212	20241021	154500	73479494662	1640	1640	1640	1640	163389
213	20241021	154400	73479494662	1640	1640	1640	1640	0
214	20241021	154300	73479494662	1640	1640	1640	1640	0
215	20241021	154200	73479494662	1640	1640	1640	1640	0
216	20241021	154100	73479494662	1640	1640	1640	1640	0
217	20241021	154000	73479494662	1640	1640	1640	1640	0
218	20241021	153900	73479494662	1640	1640	1640	1640	0
219	20241021	153800	73479494662	1640	1640	1640	1640	0
220	20241021	153700	73479494662	1640	1640	1640	1640	0
221	20241021	153600	73479494662	1640	1640	1640	1640	0
222	20241021	153500	73479494662	1640	1640	1640	1640	0
223	20241021	153400	73479494662	1640	1640	1640	1640	0
224	20241021	153300	73479494662	1640	1640	1640	1640	0
225	20241021	153200	73479494662	1640	1640	1640	1640	0
226	20241021	153100	73479494662	1640	1640	1640	1640	0
227	20241021	153000	73479494662	1640	1640	1640	1640	163389
228	20241021	152900	73211536702	1640	1640	1640	1640	0
229	20241021	152800	73211536702	1640	1640	1640	1640	0
230	20241021	152700	73211536702	1640	1640	1640	1640	0
231	20241021	152600	73211536702	1640	1640	1640	1640	0
232	20241021	152500	73211536702	1640	1640	1640	1640	0
233	20241021	152400	73211536702	1640	1640	1640	1640	0
234	20241021	152300	73211536702	1640	1640	1640	1640	0
235	20241021	152200	73211536702	1640	1640	1640	1640	0
236	20241021	152100	73211536702	1640	1640	1640	1640	0
237	20241021	152000	73211536702	1640	1640	1640	1640	0
238	20241021	151900	73211536702	1640	1639	1646	1637	70199
239	20241021	151800	73096341700	1638	1644	1644	1634	85764
240	20241021	151700	72955690743	1642	1650	1650	1642	49429
241	20241021	151600	72874340279	1650	1652	1652	1646	68450
242	20241021	151500	72761447841	1651	1655	1657	1651	38338
243	20241021	151400	72698031298	1656	1660	1660	1654	60652
244	20241021	151300	72597523741	1660	1663	1665	1660	38239
245	20241021	151200	72534017242	1663	1661	1665	1659	36365
246	20241021	151100	72473626426	1661	1668	1670	1660	44841
247	20241021	151000	72398949224	1668	1667	1669	1664	12963
248	20241021	150900	72377348733	1667	1663	1671	1658	52196
249	20241021	150800	72290619977	1663	1675	1680	1661	99264
250	20241021	150700	72125146906	1675	1680	1681	1674	14964
251	20241021	150600	72100046519	1680	1676	1681	1676	10187
252	20241021	150500	72082936943	1676	1679	1680	1675	8544
253	20241021	150400	72068587774	1679	1675	1679	1672	18390
254	20241021	150300	72037778713	1675	1675	1676	1674	18571
255	20241021	150200	72006672652	1676	1674	1677	1673	7014
256	20241021	150100	71994929056	1673	1671	1678	1671	5219
257	20241021	150000	71986199515	1671	1674	1674	1670	32523
258	20241021	145900	71931868872	1674	1680	1680	1673	19452
259	20241021	145800	71899296430	1680	1682	1683	1671	13144
260	20241021	145700	71877238866	1682	1672	1683	1672	19953
261	20241021	145600	71843783781	1671	1676	1676	1670	28668
262	20241021	145500	71795853349	1675	1678	1680	1675	21360
263	20241021	145400	71760020137	1679	1677	1679	1677	6218
264	20241021	145300	71749587342	1677	1677	1678	1674	2605
265	20241021	145200	71745219518	1678	1675	1679	1673	4327
266	20241021	145100	71737972500	1680	1674	1680	1670	32078
267	20241021	145000	71684344889	1674	1671	1675	1670	21768
268	20241021	144900	71647940844	1671	1675	1676	1670	49400
269	20241021	144800	71565377473	1676	1684	1690	1675	86951
270	20241021	144700	71419322647	1685	1692	1695	1681	50450
271	20241021	144600	71334117732	1693	1684	1697	1684	30684
272	20241021	144500	71282190465	1687	1689	1693	1683	21434
273	20241021	144400	71245988854	1693	1684	1693	1681	40074
274	20241021	144300	71178454820	1685	1683	1687	1681	33633
275	20241021	144200	71121833785	1687	1692	1695	1683	32925
276	20241021	144100	71066264925	1695	1683	1695	1682	35716
277	20241021	144000	71006020607	1683	1688	1688	1682	26074
278	20241021	143900	70962106532	1688	1687	1691	1687	14938
279	20241021	143800	70936893749	1688	1693	1693	1688	56433
280	20241021	143700	70841518077	1691	1694	1694	1691	11427
281	20241021	143600	70822175493	1694	1693	1697	1693	10349
282	20241021	143500	70804637460	1692	1694	1694	1690	38545
283	20241021	143400	70739430060	1695	1695	1696	1694	3030
284	20241021	143300	70734294655	1695	1693	1695	1691	26409
285	20241021	143200	70689570224	1693	1701	1701	1690	50800
286	20241021	143100	70603472488	1702	1710	1711	1702	37376
287	20241021	143000	70539688258	1710	1707	1711	1707	13705
288	20241021	142900	70516268250	1707	1706	1711	1706	19020
289	20241021	142800	70483791097	1707	1714	1714	1705	52684
290	20241021	142700	70393790380	1713	1713	1718	1713	8760
291	20241021	142600	70378761089	1715	1715	1716	1713	12385
292	20241021	142500	70357526817	1714	1713	1716	1711	41520
293	20241021	142400	70286421102	1713	1721	1722	1712	94299
294	20241021	142300	70124485699	1721	1727	1727	1717	72765
295	20241021	142200	69999293208	1726	1715	1729	1712	70800
296	20241021	142100	69877309408	1712	1711	1724	1711	98846
297	20241021	142000	69707621994	1711	1717	1729	1706	348695
298	20241021	141900	69106731554	1720	1709	1721	1706	151623
299	20241021	141800	68846572029	1709	1702	1710	1695	105031
300	20241021	141700	68667549279	1702	1693	1703	1688	35955
301	20241021	141600	68606538791	1688	1687	1693	1686	41662
302	20241021	141500	68536145886	1687	1701	1703	1684	101460
303	20241021	141400	68364368035	1701	1674	1717	1674	244762
304	20241021	141300	67947752046	1678	1671	1678	1670	26709
305	20241021	141200	67903034815	1672	1674	1678	1671	23557
306	20241021	141100	67863634877	1676	1680	1690	1674	28415
307	20241021	141000	67815919485	1680	1665	1680	1660	81256
308	20241021	140900	67680510380	1665	1669	1670	1665	32820
309	20241021	140800	67625777845	1668	1670	1672	1668	32336
310	20241021	140700	67571782705	1669	1671	1671	1668	27746
311	20241021	140600	67525466662	1672	1672	1673	1669	27548
312	20241021	140500	67479439589	1672	1681	1681	1663	146441
313	20241021	140400	67234630841	1681	1689	1689	1680	72259
314	20241021	140300	67113017534	1690	1690	1696	1688	21499
315	20241021	140200	67076623054	1688	1687	1696	1687	29480
316	20241021	140100	67026799509	1686	1688	1689	1686	21571
317	20241021	140000	66990399695	1688	1689	1690	1687	8385
318	20241021	135900	66976242049	1689	1686	1690	1686	6130
319	20241021	135800	66965898732	1687	1688	1690	1687	8970
320	20241021	135700	66950762234	1688	1691	1691	1687	6925
321	20241021	135600	66939066061	1692	1688	1695	1687	19870
322	20241021	135500	66905454452	1688	1690	1691	1687	40439
323	20241021	135400	66837122470	1691	1693	1693	1690	16223
324	20241021	135300	66809688459	1691	1697	1699	1690	21750
325	20241021	135200	66772841453	1696	1710	1710	1695	27986
326	20241021	135100	66725260012	1710	1691	1713	1690	49200
327	20241021	135000	66641614664	1691	1694	1695	1690	11409
328	20241021	134900	66622319729	1693	1697	1698	1692	4908
329	20241021	134800	66614006734	1693	1690	1699	1690	17335
330	20241021	134700	66584662800	1690	1696	1696	1690	9556
331	20241021	134600	66568499521	1693	1692	1697	1692	3414
332	20241021	134500	66562714908	1692	1694	1697	1692	4367
333	20241021	134400	66555319834	1695	1696	1697	1693	2758
334	20241021	134300	66550645463	1693	1691	1697	1691	6327
335	20241021	134200	66539931831	1691	1690	1693	1690	9779
336	20241021	134100	66523400134	1690	1695	1695	1690	35054
337	20241021	134000	66464084208	1695	1696	1696	1694	8959
338	20241021	133900	66448898003	1696	1699	1699	1696	13883
339	20241021	133800	66425338718	1699	1703	1703	1697	12147
340	20241021	133700	66404698708	1703	1706	1706	1703	6182
341	20241021	133600	66394159583	1706	1701	1706	1701	14186
342	20241021	133500	66369993375	1701	1697	1701	1696	18154
343	20241021	133400	66339144456	1699	1699	1699	1693	15003
344	20241021	133300	66313709967	1699	1701	1702	1692	80577
345	20241021	133200	66176947094	1702	1704	1707	1701	28107
346	20241021	133100	66129084164	1704	1708	1709	1704	30508
347	20241021	133000	66077058974	1708	1706	1709	1705	8917
348	20241021	132900	66061841764	1705	1713	1713	1704	48108
349	20241021	132800	65979650957	1713	1715	1718	1707	66355
350	20241021	132700	65866020117	1715	1711	1725	1711	194594
351	20241021	132600	65531413487	1711	1695	1720	1692	120498
352	20241021	132500	65324972056	1695	1707	1707	1695	5574
353	20241021	132400	65315503822	1698	1694	1713	1690	44275
354	20241021	132300	65240264164	1695	1694	1696	1691	3609
355	20241021	132200	65234154228	1695	1694	1695	1690	12720
356	20241021	132100	65212629545	1694	1697	1697	1693	9530
357	20241021	132000	65196489480	1697	1699	1701	1694	10313
358	20241021	131900	65178975761	1699	1693	1699	1693	2015
359	20241021	131800	65175558330	1693	1698	1698	1692	15668
360	20241021	131700	65148988711	1699	1703	1709	1698	11787
361	20241021	131600	65128919863	1706	1705	1707	1696	10220
362	20241021	131500	65111517723	1705	1692	1705	1692	6629
363	20241021	131400	65100268969	1693	1696	1697	1690	15410
364	20241021	131300	65074178399	1695	1693	1698	1691	7336
365	20241021	131200	65061747189	1692	1701	1704	1687	49309
366	20241021	131100	64978217206	1701	1704	1707	1701	17821
367	20241021	131000	64947851535	1702	1704	1704	1700	21080
368	20241021	130900	64911978288	1701	1703	1713	1701	56905
369	20241021	130800	64814906826	1703	1685	1709	1684	32050
370	20241021	130700	64760480891	1685	1685	1689	1680	51411
371	20241021	130600	64673935613	1684	1691	1692	1680	89368
372	20241021	130500	64523216453	1691	1698	1703	1691	31056
373	20241021	130400	64470540914	1697	1702	1703	1695	36865
374	20241021	130300	64407966134	1703	1709	1709	1701	12154
375	20241021	130200	64387272198	1709	1713	1713	1703	11855
376	20241021	130100	64367020591	1713	1705	1714	1701	29833
377	20241021	130000	64315998572	1705	1705	1706	1699	34091
378	20241021	125900	64257986155	1704	1707	1707	1702	18209
379	20241021	125800	64226963739	1707	1706	1711	1706	12306
380	20241021	125700	64205950937	1705	1706	1711	1702	4743
381	20241021	125600	64197861102	1702	1712	1713	1700	25102
382	20241021	125500	64155033607	1715	1719	1720	1710	24861
383	20241021	125400	64112439872	1719	1721	1723	1716	42862
384	20241021	125300	64038735427	1722	1700	1726	1699	100075
385	20241021	125200	63866817244	1698	1705	1706	1698	20217
386	20241021	125100	63832448101	1705	1695	1713	1695	21004
387	20241021	125000	63796629284	1695	1712	1712	1690	121462
388	20241021	124900	63590113325	1712	1711	1715	1710	20562
389	20241021	124800	63554922947	1710	1711	1715	1710	21056
390	20241021	124700	63518905289	1712	1715	1715	1709	22065
391	20241021	124600	63481159390	1712	1709	1717	1708	22748
392	20241021	124500	63442227804	1709	1716	1717	1708	21165
393	20241021	124400	63406012284	1716	1719	1719	1713	61207
394	20241021	124300	63301030029	1719	1715	1720	1713	23100
395	20241021	124200	63261422561	1717	1721	1725	1709	29850
396	20241021	124100	63210166100	1723	1719	1725	1718	30723
397	20241021	124000	63157273321	1719	1717	1721	1716	40173
398	20241021	123900	63088214228	1717	1710	1721	1709	67743
399	20241021	123800	62971805807	1710	1705	1711	1702	9805
400	20241021	123700	62955070444	1701	1710	1711	1701	32147
401	20241021	123600	62900235008	1712	1703	1719	1703	37126
402	20241021	123500	62836623427	1702	1715	1715	1698	98539
403	20241021	123400	62668678963	1712	1716	1718	1712	18942
404	20241021	123300	62636182522	1716	1719	1720	1709	50355
405	20241021	123200	62549867657	1719	1720	1723	1718	15283
406	20241021	123100	62523568801	1718	1727	1728	1716	46962
407	20241021	123000	62442680176	1728	1725	1731	1725	26914
408	20241021	122900	62396191479	1726	1727	1735	1726	110987
409	20241021	122800	62204053059	1726	1723	1727	1722	19005
410	20241021	122700	62171276305	1723	1718	1730	1718	39822
411	20241021	122600	62102610144	1716	1730	1733	1716	107423
412	20241021	122500	61917443156	1730	1733	1742	1724	257844
413	20241021	122400	61470075702	1731	1694	1733	1692	228566
414	20241021	122300	61076064404	1696	1691	1697	1691	13940
415	20241021	122200	61052453915	1691	1693	1693	1688	67473
416	20241021	122100	60938413154	1693	1695	1698	1692	40434
417	20241021	122000	60869960103	1697	1705	1705	1693	82189
418	20241021	121900	60730351166	1705	1708	1709	1704	35774
419	20241021	121800	60669359858	1709	1706	1711	1703	65693
420	20241021	121700	60557198526	1707	1705	1708	1700	59176
421	20241021	121600	60456279086	1703	1699	1705	1695	28565
422	20241021	121500	60407757285	1699	1705	1706	1699	33765
423	20241021	121400	60350296956	1705	1696	1715	1688	90634
424	20241021	121300	60196862263	1696	1717	1720	1695	178299
425	20241021	121200	59892180864	1718	1716	1724	1716	26129
426	20241021	121100	59847242609	1718	1726	1726	1713	26531
427	20241021	121000	59801706611	1726	1716	1726	1716	57575
428	20241021	120900	59702473418	1716	1713	1722	1711	31076
429	20241021	120800	59649086687	1710	1720	1721	1709	27789
430	20241021	120700	59601481601	1719	1720	1722	1708	60419
431	20241021	120600	59497885607	1718	1723	1723	1713	21400
432	20241021	120500	59461126703	1722	1709	1725	1708	42928
433	20241021	120400	59387380114	1710	1714	1714	1703	65804
434	20241021	120300	59275064230	1714	1718	1721	1707	83926
435	20241021	120200	59131447271	1715	1720	1721	1712	28608
436	20241021	120100	59082331361	1720	1727	1730	1720	67678
437	20241021	120000	58965599876	1729	1734	1737	1725	79164
438	20241021	115900	58828418876	1734	1740	1740	1725	111236
439	20241021	115800	58635708956	1739	1718	1740	1718	123807
440	20241021	115700	58421289734	1718	1724	1724	1706	47667
441	20241021	115600	58339461880	1723	1710	1734	1706	202861
442	20241021	115500	57989860349	1709	1721	1723	1706	144808
443	20241021	115400	57741638017	1721	1733	1742	1720	262787
444	20241021	115300	57286525848	1732	1696	1737	1692	442794
445	20241021	115200	56522827124	1697	1691	1701	1691	22208
446	20241021	115100	56485117949	1692	1696	1699	1691	25264
447	20241021	115000	56442319273	1696	1699	1703	1696	46598
448	20241021	114900	56363079970	1698	1701	1701	1695	37933
449	20241021	114800	56298662619	1701	1698	1701	1696	50490
450	20241021	114700	56212883181	1698	1690	1701	1688	69612
451	20241021	114600	56094769044	1691	1691	1695	1689	37215
452	20241021	114500	56031796845	1689	1688	1693	1686	38163
453	20241021	114400	55967316615	1690	1683	1690	1680	21898
454	20241021	114300	55930357200	1683	1690	1691	1675	90641
455	20241021	114200	55777980421	1686	1696	1696	1686	53444
456	20241021	114100	55687536101	1695	1691	1696	1689	33602
457	20241021	114000	55630652576	1691	1689	1692	1682	23461
458	20241021	113900	55591018233	1681	1681	1693	1678	70247
459	20241021	113800	55472565279	1681	1687	1687	1677	58473
460	20241021	113700	55374254086	1688	1682	1692	1682	94184
461	20241021	113600	55215201230	1682	1681	1687	1680	34420
462	20241021	113500	55157289203	1680	1695	1695	1676	201889
463	20241021	113400	54817582946	1695	1689	1698	1689	67635
464	20241021	113300	54703055245	1689	1692	1693	1685	134629
465	20241021	113200	54475583069	1692	1707	1707	1685	346399
466	20241021	113100	53888041940	1706	1716	1716	1706	43658
467	20241021	113000	53813434924	1716	1709	1724	1704	87852
468	20241021	112900	53663054681	1708	1712	1716	1708	99063
469	20241021	112800	53493618782	1711	1731	1731	1711	101485
470	20241021	112700	53318852020	1730	1733	1733	1721	82672
471	20241021	112600	53175985696	1730	1719	1733	1708	262552
472	20241021	112500	52725712336	1717	1718	1722	1716	91190
473	20241021	112400	52568993642	1718	1726	1730	1714	140793
474	20241021	112300	52326764687	1717	1730	1734	1717	124355
475	20241021	112200	52112174872	1731	1736	1736	1729	86722
476	20241021	112100	51961907394	1736	1735	1743	1735	131472
477	20241021	112000	51733432086	1735	1727	1738	1726	148211
478	20241021	111900	51476514882	1728	1737	1738	1714	319442
479	20241021	111800	50926273448	1737	1728	1739	1728	175836
480	20241021	111700	50621310390	1729	1737	1737	1720	396545
481	20241021	111600	49936204581	1737	1749	1750	1732	420941
482	20241021	111500	49204504497	1750	1780	1782	1741	528188
483	20241021	111400	48276022574	1781	1774	1785	1774	190841
484	20241021	111300	47936395571	1775	1775	1775	1767	208289
485	20241021	111200	47567587546	1775	1781	1781	1769	203153
486	20241021	111100	47207442784	1781	1787	1787	1770	241250
487	20241021	111000	46778999912	1787	1787	1792	1777	173384
488	20241021	110900	46470130864	1784	1786	1797	1783	146544
489	20241021	110800	46207519729	1785	1786	1795	1775	292878
490	20241021	110700	45684972604	1787	1791	1805	1781	223975
491	20241021	110600	45284045135	1792	1801	1810	1783	326636
492	20241021	110500	44696364587	1803	1795	1805	1780	304077
493	20241021	110400	44151508912	1793	1800	1803	1788	223013
494	20241021	110300	43751465658	1800	1805	1810	1790	267770
495	20241021	110200	43269264583	1805	1790	1805	1789	370030
496	20241021	110100	42604417924	1790	1807	1808	1790	275082
497	20241021	110000	42110169467	1803	1802	1818	1792	828905
498	20241021	105900	40612242375	1802	1792	1811	1792	601007
499	20241021	105800	39527786699	1792	1786	1812	1784	905914
500	20241021	105700	37896749288	1786	1791	1794	1779	477881
501	20241021	105600	37042228275	1792	1771	1798	1769	1358357
502	20241021	105500	34618269260	1772	1710	1774	1704	1145420
503	20241021	105400	32609871958	1712	1721	1730	1708	156091
504	20241021	105300	32342352526	1720	1732	1732	1717	104425
505	20241021	105200	32162487178	1725	1728	1732	1719	98907
506	20241021	105100	31992084231	1729	1726	1740	1724	185739
507	20241021	105000	31670045337	1727	1727	1745	1719	266904
508	20241021	104900	31208334623	1727	1700	1736	1700	413010
509	20241021	104800	30496929412	1700	1713	1724	1700	398113
510	20241021	104700	29815097899	1712	1706	1719	1703	359364
511	20241021	104600	29200050181	1707	1742	1750	1690	812879
512	20241021	104500	27803377641	1742	1756	1763	1731	629447
513	20241021	104400	26702432004	1756	1743	1766	1732	1156778
514	20241021	104300	24677093656	1742	1737	1749	1721	1272853
515	20241021	104200	22467984879	1731	1731	1731	1731	0
516	20241021	104100	22467984879	1731	1731	1731	1731	0
517	20241021	104000	22467984879	1731	1702	1731	1700	978091
518	20241021	103900	20788601968	1702	1686	1707	1673	864667
519	20241021	103800	19325441681	1686	1677	1687	1665	374651
520	20241021	103700	18696879347	1676	1667	1684	1660	422225
521	20241021	103600	17990047623	1671	1642	1676	1642	187532
522	20241021	103500	17678572004	1648	1654	1654	1635	155823
523	20241021	103400	17422568629	1652	1650	1664	1639	173821
524	20241021	103300	17135500476	1651	1651	1692	1630	974955
525	20241021	103200	15507180488	1651	1634	1651	1634	111910
526	20241021	103100	15322886119	1636	1631	1639	1626	50698
527	20241021	103000	15240297095	1631	1649	1650	1622	126967
528	20241021	102900	15033100430	1650	1656	1660	1631	269715
529	20241021	102800	14588116439	1660	1628	1670	1622	370929
530	20241021	102700	13974322419	1626	1628	1632	1622	25569
531	20241021	102600	13932705841	1628	1622	1628	1620	25881
532	20241021	102500	13890703539	1621	1623	1635	1620	62692
533	20241021	102400	13788724643	1621	1632	1634	1618	86016
534	20241021	102300	13648908130	1632	1641	1643	1631	66312
535	20241021	102200	13540445644	1638	1626	1644	1621	85975
536	20241021	102100	13400169026	1626	1635	1637	1624	63251
537	20241021	102000	13297013484	1637	1647	1652	1629	160849
538	20241021	101900	13033247307	1647	1626	1657	1626	305830
539	20241021	101800	12530535855	1626	1619	1637	1612	128746
540	20241021	101700	12321777811	1619	1621	1630	1614	89165
541	20241021	101600	12177405772	1620	1615	1632	1615	94805
542	20241021	101500	12023546236	1615	1633	1647	1615	287220
543	20241021	101400	11555590559	1635	1633	1650	1630	197848
544	20241021	101300	11231489100	1633	1642	1661	1628	424394
545	20241021	101200	10533298730	1642	1643	1661	1612	461424
546	20241021	101100	9775905714	1643	1642	1665	1628	950131
547	20241021	101000	8206743220	1642	1562	1647	1562	1004341
548	20241021	100900	6567745654	1563	1559	1563	1558	4596
549	20241021	100800	6560581137	1557	1558	1560	1556	21140
550	20241021	100700	6527659278	1558	1561	1564	1557	11440
551	20241021	100600	6509820545	1561	1557	1561	1557	9010
552	20241021	100500	6495763934	1557	1560	1564	1556	16981
553	20241021	100400	6469305595	1560	1567	1567	1556	38215
554	20241021	100300	6409662354	1567	1582	1582	1566	18371
555	20241021	100200	6380721659	1583	1581	1585	1580	30216
556	20241021	100100	6332902038	1582	1579	1584	1567	103070
557	20241021	100000	6170456194	1577	1576	1582	1574	34091
558	20241021	095900	6116667830	1579	1563	1579	1563	15139
559	20241021	095800	6092851659	1570	1563	1570	1561	39826
560	20241021	095700	6030442697	1568	1563	1568	1562	21938
561	20241021	095600	5996109652	1563	1570	1576	1563	38256
562	20241021	095500	5936099957	1570	1567	1576	1567	5083
563	20241021	095400	5928127702	1568	1571	1578	1567	5909
564	20241021	095300	5918857009	1571	1571	1574	1565	3639
565	20241021	095200	5913146005	1571	1565	1571	1562	10319
566	20241021	095100	5896986055	1565	1566	1573	1561	18393
567	20241021	095000	5868204734	1566	1563	1567	1558	36546
568	20241021	094900	5811184112	1564	1568	1569	1561	35600
569	20241021	094800	5755501804	1569	1572	1576	1568	44922
570	20241021	094700	5684990200	1572	1574	1578	1572	15412
571	20241021	094600	5660725998	1574	1577	1586	1573	17124
572	20241021	094500	5633710934	1574	1576	1578	1570	37232
573	20241021	094400	5575162297	1577	1574	1583	1572	24854
574	20241021	094300	5535988868	1574	1575	1585	1573	60947
575	20241021	094200	5439966059	1574	1577	1591	1573	107819
576	20241021	094100	5269521779	1577	1608	1617	1561	300735
577	20241021	094000	4790798214	1607	1596	1636	1595	790541
578	20241021	093900	3513499099	1596	1575	1599	1569	129740
579	20241021	093800	3308073408	1575	1572	1580	1569	32661
580	20241021	093700	3256603175	1572	1575	1579	1560	97442
581	20241021	093600	3103305301	1571	1562	1577	1562	100411
582	20241021	093500	2945823817	1563	1544	1565	1543	75670
583	20241021	093400	2827754085	1544	1536	1544	1536	7195
584	20241021	093300	2816683104	1536	1533	1536	1531	7568
585	20241021	093200	2805085411	1533	1537	1537	1532	18518
586	20241021	093100	2776671458	1537	1537	1537	1536	3678
587	20241021	093000	2771019749	1537	1533	1547	1531	7896
588	20241021	092900	2758863431	1533	1536	1539	1531	20350
589	20241021	092800	2727624061	1537	1545	1545	1537	13387
590	20241021	092700	2707034587	1548	1548	1548	1537	33093
591	20241021	092600	2656069183	1548	1546	1549	1544	13906
592	20241021	092500	2634567414	1541	1540	1546	1540	10159
593	20241021	092400	2618894179	1540	1547	1549	1539	31996
594	20241021	092300	2569527498	1549	1550	1553	1542	11894
595	20241021	092200	2551144394	1550	1544	1554	1536	23694
596	20241021	092100	2514541528	1544	1541	1548	1538	13003
597	20241021	092000	2494452780	1540	1540	1542	1535	14743
598	20241021	091900	2471784138	1542	1545	1546	1538	11957
599	20241021	091800	2453342756	1545	1529	1545	1529	27174
600	20241021	091700	2411514363	1532	1529	1533	1524	9074
601	20241021	091600	2397645603	1529	1528	1531	1522	21616
602	20241021	091500	2364682632	1522	1525	1532	1518	50078
603	20241021	091400	2288409402	1529	1529	1532	1524	33314
604	20241021	091300	2237489907	1531	1520	1534	1519	26918
605	20241021	091200	2196348458	1520	1520	1526	1510	56507
606	20241021	091100	2110709407	1519	1522	1537	1518	86381
607	20241021	091000	1978739118	1522	1526	1530	1514	90927
608	20241021	090900	1840614747	1526	1542	1543	1519	175260
609	20241021	090800	1572009209	1543	1551	1551	1543	23145
610	20241021	090700	1536219573	1548	1550	1560	1542	99765
611	20241021	090600	1381822696	1550	1551	1555	1545	150444
612	20241021	090500	1148721695	1551	1559	1575	1551	77804
613	20241021	090400	1027415170	1563	1565	1570	1557	58351
614	20241021	090300	936301095	1566	1578	1579	1564	87404
615	20241021	090200	799017603	1576	1582	1587	1574	49128
616	20241021	090100	721519432	1578	1554	1592	1553	130036
617	20241021	090000	516292722	1553	1574	1585	1551	321581