KissMeData/066910/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194500	165598813	1681	1681	1681	1681	975
3	20241017	194400	165598813	1681	1681	1681	1681	0
4	20241017	194300	165598813	1681	1681	1681	1681	0
5	20241017	194200	165598813	1681	1681	1681	1681	0
6	20241017	194100	165598813	1681	1681	1681	1681	0
7	20241017	194000	165598813	1681	1681	1681	1681	0
8	20241017	193900	165598813	1681	1681	1681	1681	0
9	20241017	193800	165598813	1681	1681	1681	1681	0
10	20241017	193700	165598813	1681	1681	1681	1681	0
11	20241017	193600	165598813	1681	1681	1681	1681	0
12	20241017	193500	165598813	1681	1681	1681	1681	0
13	20241017	193400	165598813	1681	1681	1681	1681	0
14	20241017	193300	165598813	1681	1681	1681	1681	0
15	20241017	193200	165598813	1681	1681	1681	1681	0
16	20241017	193100	165598813	1681	1681	1681	1681	0
17	20241017	193000	165598813	1681	1681	1681	1681	0
18	20241017	192900	165598813	1681	1681	1681	1681	0
19	20241017	192800	165598813	1681	1681	1681	1681	0
20	20241017	192700	165598813	1681	1681	1681	1681	0
21	20241017	192600	165598813	1681	1681	1681	1681	0
22	20241017	192500	165598813	1681	1681	1681	1681	0
23	20241017	192400	165598813	1681	1681	1681	1681	0
24	20241017	192300	165598813	1681	1681	1681	1681	0
25	20241017	192200	165598813	1681	1681	1681	1681	0
26	20241017	192100	165598813	1681	1681	1681	1681	0
27	20241017	192000	165598813	1681	1681	1681	1681	0
28	20241017	191900	165598813	1681	1681	1681	1681	0
29	20241017	191800	165598813	1681	1681	1681	1681	0
30	20241017	191700	165598813	1681	1681	1681	1681	0
31	20241017	191600	165598813	1681	1681	1681	1681	0
32	20241017	191500	165598813	1681	1681	1681	1681	975
33	20241017	191400	165598813	1681	1681	1681	1681	0
34	20241017	191300	165598813	1681	1681	1681	1681	0
35	20241017	191200	165598813	1681	1681	1681	1681	0
36	20241017	191100	165598813	1681	1681	1681	1681	0
37	20241017	191000	165598813	1681	1681	1681	1681	0
38	20241017	190900	165598813	1681	1681	1681	1681	0
39	20241017	190800	165598813	1681	1681	1681	1681	0
40	20241017	190700	165598813	1681	1681	1681	1681	0
41	20241017	190600	165598813	1681	1681	1681	1681	0
42	20241017	190500	165598813	1681	1681	1681	1681	0
43	20241017	190400	165598813	1681	1681	1681	1681	0
44	20241017	190300	165598813	1681	1681	1681	1681	0
45	20241017	190200	165598813	1681	1681	1681	1681	0
46	20241017	190100	165598813	1681	1681	1681	1681	0
47	20241017	190000	165598813	1681	1681	1681	1681	0
48	20241017	185900	165598813	1681	1681	1681	1681	0
49	20241017	185800	165598813	1681	1681	1681	1681	0
50	20241017	185700	165598813	1681	1681	1681	1681	0
51	20241017	185600	165598813	1681	1681	1681	1681	0
52	20241017	185500	165598813	1681	1681	1681	1681	0
53	20241017	185400	165598813	1681	1681	1681	1681	0
54	20241017	185300	165598813	1681	1681	1681	1681	0
55	20241017	185200	165598813	1681	1681	1681	1681	0
56	20241017	185100	165598813	1681	1681	1681	1681	0
57	20241017	185000	165598813	1681	1681	1681	1681	0
58	20241017	184900	165598813	1681	1681	1681	1681	0
59	20241017	184800	165598813	1681	1681	1681	1681	0
60	20241017	184700	165598813	1681	1681	1681	1681	0
61	20241017	184600	165598813	1681	1681	1681	1681	0
62	20241017	184500	165598813	1681	1681	1681	1681	975
63	20241017	184400	165598813	1681	1681	1681	1681	0
64	20241017	184300	165598813	1681	1681	1681	1681	0
65	20241017	184200	165598813	1681	1681	1681	1681	0
66	20241017	184100	165598813	1681	1681	1681	1681	0
67	20241017	184000	165598813	1681	1681	1681	1681	0
68	20241017	183900	165598813	1681	1681	1681	1681	0
69	20241017	183800	165598813	1681	1681	1681	1681	0
70	20241017	183700	165598813	1681	1681	1681	1681	0
71	20241017	183600	165598813	1681	1681	1681	1681	0
72	20241017	183500	165598813	1681	1681	1681	1681	0
73	20241017	183400	165598813	1681	1681	1681	1681	0
74	20241017	183300	165598813	1681	1681	1681	1681	0
75	20241017	183200	165598813	1681	1681	1681	1681	0
76	20241017	183100	165598813	1681	1681	1681	1681	0
77	20241017	183000	165598813	1681	1681	1681	1681	0
78	20241017	182900	165598813	1681	1681	1681	1681	0
79	20241017	182800	165598813	1681	1681	1681	1681	0
80	20241017	182700	165598813	1681	1681	1681	1681	0
81	20241017	182600	165598813	1681	1681	1681	1681	0
82	20241017	182500	165598813	1681	1681	1681	1681	0
83	20241017	182400	165598813	1681	1681	1681	1681	0
84	20241017	182300	165598813	1681	1681	1681	1681	0
85	20241017	182200	165598813	1681	1681	1681	1681	0
86	20241017	182100	165598813	1681	1681	1681	1681	0
87	20241017	182000	165598813	1681	1681	1681	1681	0
88	20241017	181900	165598813	1681	1681	1681	1681	0
89	20241017	181800	165598813	1681	1681	1681	1681	0
90	20241017	181700	165598813	1681	1681	1681	1681	0
91	20241017	181600	165598813	1681	1681	1681	1681	0
92	20241017	181500	165598813	1681	1681	1681	1681	975
93	20241017	181400	165598813	1681	1681	1681	1681	0
94	20241017	181300	165598813	1681	1681	1681	1681	0
95	20241017	181200	165598813	1681	1681	1681	1681	0
96	20241017	181100	165598813	1681	1681	1681	1681	0
97	20241017	181000	165598813	1681	1681	1681	1681	0
98	20241017	180900	165598813	1681	1681	1681	1681	0
99	20241017	180800	165598813	1681	1681	1681	1681	0
100	20241017	180700	165598813	1681	1681	1681	1681	0
101	20241017	180600	165598813	1681	1681	1681	1681	0
102	20241017	180500	165598813	1681	1681	1681	1681	0
103	20241017	180400	165598813	1681	1681	1681	1681	0
104	20241017	180300	165598813	1681	1681	1681	1681	0
105	20241017	180200	165598813	1681	1681	1681	1681	0
106	20241017	180100	165598813	1681	1681	1681	1681	0
107	20241017	180000	165598813	1681	1681	1681	1681	0
108	20241017	175900	165598813	1681	1681	1681	1681	0
109	20241017	175800	165598813	1681	1681	1681	1681	0
110	20241017	175700	165598813	1681	1681	1681	1681	0
111	20241017	175600	165598813	1681	1681	1681	1681	0
112	20241017	175500	165598813	1681	1681	1681	1681	0
113	20241017	175400	165598813	1681	1681	1681	1681	0
114	20241017	175300	165598813	1681	1681	1681	1681	0
115	20241017	175200	165598813	1681	1681	1681	1681	0
116	20241017	175100	165598813	1681	1681	1681	1681	0
117	20241017	175000	165598813	1681	1681	1681	1681	0
118	20241017	174900	165598813	1681	1681	1681	1681	0
119	20241017	174800	165598813	1681	1681	1681	1681	0
120	20241017	174700	165598813	1681	1681	1681	1681	0
121	20241017	174600	165598813	1681	1681	1681	1681	0
122	20241017	174500	165598813	1681	1681	1681	1681	975
123	20241017	174400	165598813	1681	1681	1681	1681	0
124	20241017	174300	165598813	1681	1681	1681	1681	0
125	20241017	174200	165598813	1681	1681	1681	1681	0
126	20241017	174100	165598813	1681	1681	1681	1681	0
127	20241017	174000	165598813	1681	1681	1681	1681	0
128	20241017	173900	165598813	1681	1681	1681	1681	0
129	20241017	173800	165598813	1681	1681	1681	1681	0
130	20241017	173700	165598813	1681	1681	1681	1681	0
131	20241017	173600	165598813	1681	1681	1681	1681	0
132	20241017	173500	165598813	1681	1681	1681	1681	0
133	20241017	173400	165598813	1681	1681	1681	1681	0
134	20241017	173300	165598813	1681	1681	1681	1681	0
135	20241017	173200	165598813	1681	1681	1681	1681	0
136	20241017	173100	165598813	1681	1681	1681	1681	0
137	20241017	173000	165598813	1681	1681	1681	1681	0
138	20241017	172900	165598813	1681	1681	1681	1681	0
139	20241017	172800	165598813	1681	1681	1681	1681	0
140	20241017	172700	165598813	1681	1681	1681	1681	0
141	20241017	172600	165598813	1681	1681	1681	1681	0
142	20241017	172500	165598813	1681	1681	1681	1681	0
143	20241017	172400	165598813	1681	1681	1681	1681	0
144	20241017	172300	165598813	1681	1681	1681	1681	0
145	20241017	172200	165598813	1681	1681	1681	1681	0
146	20241017	172100	165598813	1681	1681	1681	1681	0
147	20241017	172000	165598813	1681	1681	1681	1681	0
148	20241017	171900	165598813	1681	1681	1681	1681	0
149	20241017	171800	165598813	1681	1681	1681	1681	0
150	20241017	171700	165598813	1681	1681	1681	1681	0
151	20241017	171600	165598813	1681	1681	1681	1681	0
152	20241017	171500	165598813	1681	1681	1681	1681	975
153	20241017	171400	165598813	1681	1681	1681	1681	0
154	20241017	171300	165598813	1681	1681	1681	1681	0
155	20241017	171200	165598813	1681	1681	1681	1681	0
156	20241017	171100	165598813	1681	1681	1681	1681	0
157	20241017	171000	165598813	1681	1681	1681	1681	0
158	20241017	170900	165598813	1681	1681	1681	1681	0
159	20241017	170800	165598813	1681	1681	1681	1681	0
160	20241017	170700	165598813	1681	1681	1681	1681	0
161	20241017	170600	165598813	1681	1681	1681	1681	0
162	20241017	170500	165598813	1681	1681	1681	1681	0
163	20241017	170400	165598813	1681	1681	1681	1681	0
164	20241017	170300	165598813	1681	1681	1681	1681	0
165	20241017	170200	165598813	1681	1681	1681	1681	0
166	20241017	170100	165598813	1681	1681	1681	1681	0
167	20241017	170000	165598813	1681	1681	1681	1681	0
168	20241017	165900	165598813	1681	1681	1681	1681	0
169	20241017	165800	165598813	1681	1681	1681	1681	0
170	20241017	165700	165598813	1681	1681	1681	1681	0
171	20241017	165600	165598813	1681	1681	1681	1681	0
172	20241017	165500	165598813	1681	1681	1681	1681	0
173	20241017	165400	165598813	1681	1681	1681	1681	0
174	20241017	165300	165598813	1681	1681	1681	1681	0
175	20241017	165200	165598813	1681	1681	1681	1681	0
176	20241017	165100	165598813	1681	1681	1681	1681	0
177	20241017	165000	165598813	1681	1681	1681	1681	0
178	20241017	164900	165598813	1681	1681	1681	1681	0
179	20241017	164800	165598813	1681	1681	1681	1681	0
180	20241017	164700	165598813	1681	1681	1681	1681	0
181	20241017	164600	165598813	1681	1681	1681	1681	0
182	20241017	164500	165598813	1681	1681	1681	1681	975
183	20241017	164400	165598813	1681	1681	1681	1681	0
184	20241017	164300	165598813	1681	1681	1681	1681	0
185	20241017	164200	165598813	1681	1681	1681	1681	0
186	20241017	164100	165598813	1681	1681	1681	1681	0
187	20241017	164000	165598813	1681	1681	1681	1681	0
188	20241017	163900	165598813	1681	1681	1681	1681	0
189	20241017	163800	165598813	1681	1681	1681	1681	0
190	20241017	163700	165598813	1681	1681	1681	1681	0
191	20241017	163600	165598813	1681	1681	1681	1681	0
192	20241017	163500	165598813	1681	1681	1681	1681	0
193	20241017	163400	165598813	1681	1681	1681	1681	0
194	20241017	163300	165598813	1681	1681	1681	1681	0
195	20241017	163200	165598813	1681	1681	1681	1681	0
196	20241017	163100	165598813	1681	1681	1681	1681	0
197	20241017	163000	165598813	1681	1681	1681	1681	0
198	20241017	162900	165598813	1681	1681	1681	1681	0
199	20241017	162800	165598813	1681	1681	1681	1681	0
200	20241017	162700	165598813	1681	1681	1681	1681	0
201	20241017	162600	165598813	1681	1681	1681	1681	0
202	20241017	162500	165598813	1681	1681	1681	1681	0
203	20241017	162400	165598813	1681	1681	1681	1681	0
204	20241017	162300	165598813	1681	1681	1681	1681	0
205	20241017	162200	165598813	1681	1681	1681	1681	0
206	20241017	162100	165598813	1681	1681	1681	1681	0
207	20241017	162000	165598813	1681	1681	1681	1681	0
208	20241017	161900	165598813	1681	1681	1681	1681	0
209	20241017	161800	165598813	1681	1681	1681	1681	0
210	20241017	161700	165598813	1681	1681	1681	1681	0
211	20241017	161600	165598813	1681	1681	1681	1681	0
212	20241017	161500	165598813	1681	1681	1681	1681	975
213	20241017	161400	165598813	1681	1681	1681	1681	0
214	20241017	161300	165598813	1681	1681	1681	1681	0
215	20241017	161200	165598813	1681	1681	1681	1681	0
216	20241017	161100	165598813	1681	1681	1681	1681	0
217	20241017	161000	165598813	1681	1681	1681	1681	0
218	20241017	160900	165598813	1681	1681	1681	1681	0
219	20241017	160800	165598813	1681	1681	1681	1681	0
220	20241017	160700	165598813	1681	1681	1681	1681	0
221	20241017	160600	165598813	1681	1681	1681	1681	0
222	20241017	160500	165598813	1681	1681	1681	1681	0
223	20241017	160400	165598813	1681	1681	1681	1681	0
224	20241017	160300	165598813	1681	1681	1681	1681	0
225	20241017	160200	165598813	1681	1681	1681	1681	0
226	20241017	160100	165598813	1681	1681	1681	1681	0
227	20241017	160000	165598813	1681	1681	1681	1681	0
228	20241017	155900	165598813	1681	1681	1681	1681	0
229	20241017	155800	165598813	1681	1681	1681	1681	0
230	20241017	155700	165598813	1681	1681	1681	1681	0
231	20241017	155600	165598813	1681	1681	1681	1681	0
232	20241017	155500	165598813	1681	1681	1681	1681	0
233	20241017	155400	165598813	1681	1681	1681	1681	0
234	20241017	155300	165598813	1681	1681	1681	1681	0
235	20241017	155200	165598813	1681	1681	1681	1681	0
236	20241017	155100	165598813	1681	1681	1681	1681	0
237	20241017	155000	165598813	1681	1681	1681	1681	0
238	20241017	154900	165598813	1681	1681	1681	1681	0
239	20241017	154800	165598813	1681	1681	1681	1681	0
240	20241017	154700	165598813	1681	1681	1681	1681	0
241	20241017	154600	165598813	1681	1681	1681	1681	0
242	20241017	154500	165598813	1681	1681	1681	1681	975
243	20241017	154400	165598813	1681	1681	1681	1681	0
244	20241017	154300	165598813	1681	1681	1681	1681	0
245	20241017	154200	165598813	1681	1681	1681	1681	0
246	20241017	154100	165598813	1681	1681	1681	1681	0
247	20241017	154000	165598813	1681	1681	1681	1681	0
248	20241017	153900	165598813	1681	1681	1681	1681	0
249	20241017	153800	165598813	1681	1681	1681	1681	0
250	20241017	153700	165598813	1681	1681	1681	1681	0
251	20241017	153600	165598813	1681	1681	1681	1681	0
252	20241017	153500	165598813	1681	1681	1681	1681	0
253	20241017	153400	165598813	1681	1681	1681	1681	0
254	20241017	153300	165598813	1681	1681	1681	1681	0
255	20241017	153200	165598813	1681	1681	1681	1681	0
256	20241017	153100	165598813	1681	1681	1681	1681	0
257	20241017	153000	165598813	1681	1681	1681	1681	975
258	20241017	152900	163959838	1681	1681	1681	1681	0
259	20241017	152800	163959838	1681	1681	1681	1681	0
260	20241017	152700	163959838	1681	1681	1681	1681	0
261	20241017	152600	163959838	1681	1681	1681	1681	0
262	20241017	152500	163959838	1681	1681	1681	1681	0
263	20241017	152400	163959838	1681	1681	1681	1681	0
264	20241017	152300	163959838	1681	1681	1681	1681	0
265	20241017	152200	163959838	1681	1681	1681	1681	0
266	20241017	152100	163959838	1681	1681	1681	1681	0
267	20241017	152000	163959838	1681	1681	1681	1681	0
268	20241017	151900	163959838	1681	1700	1700	1680	2000
269	20241017	151800	160585598	1701	1701	1701	1701	0
270	20241017	151700	160585598	1701	1703	1703	1701	240
271	20241017	151600	160177194	1702	1702	1702	1701	421
272	20241017	151500	159460653	1702	1702	1702	1702	0
273	20241017	151400	159460653	1702	1702	1702	1702	0
274	20241017	151300	159460653	1702	1695	1702	1695	102
275	20241017	151200	159287736	1695	1695	1695	1695	0
276	20241017	151100	159287736	1695	1695	1695	1695	0
277	20241017	151000	159287736	1695	1695	1695	1695	0
278	20241017	150900	159287736	1695	1676	1695	1676	71
279	20241017	150800	159168721	1695	1695	1695	1695	0
280	20241017	150700	159168721	1695	1687	1695	1687	12250
281	20241017	150600	138489831	1687	1687	1687	1687	0
282	20241017	150500	138489831	1687	1687	1687	1687	5
283	20241017	150400	138481396	1688	1686	1688	1686	21000
284	20241017	150300	103038568	1686	1686	1686	1686	0
285	20241017	150200	103038568	1686	1686	1686	1686	0
286	20241017	150100	103038568	1686	1686	1686	1686	0
287	20241017	150000	103038568	1686	1686	1686	1686	0
288	20241017	145900	103038568	1686	1686	1686	1686	120
289	20241017	145800	102836248	1686	1686	1686	1686	0
290	20241017	145700	102836248	1686	1686	1686	1686	0
291	20241017	145600	102836248	1686	1686	1686	1686	2
292	20241017	145500	102832876	1686	1686	1686	1686	0
293	20241017	145400	102832876	1686	1686	1686	1686	0
294	20241017	145300	102832876	1686	1686	1686	1686	100
295	20241017	145200	102664276	1686	1686	1686	1686	25
296	20241017	145100	102622126	1686	1686	1686	1686	0
297	20241017	145000	102622126	1686	1686	1686	1686	0
298	20241017	144900	102622126	1686	1686	1686	1686	0
299	20241017	144800	102622126	1686	1686	1686	1686	0
300	20241017	144700	102622126	1686	1686	1686	1686	0
301	20241017	144600	102622126	1686	1686	1686	1686	0
302	20241017	144500	102622126	1686	1686	1686	1686	0
303	20241017	144400	102622126	1686	1686	1686	1686	38
304	20241017	144300	102558058	1686	1686	1686	1686	0
305	20241017	144200	102558058	1686	1686	1686	1686	0
306	20241017	144100	102558058	1686	1686	1686	1686	0
307	20241017	144000	102558058	1686	1686	1686	1686	0
308	20241017	143900	102558058	1686	1686	1686	1686	0
309	20241017	143800	102558058	1686	1686	1686	1686	0
310	20241017	143700	102558058	1686	1686	1686	1686	0
311	20241017	143600	102558058	1686	1686	1686	1686	0
312	20241017	143500	102558058	1686	1686	1686	1686	0
313	20241017	143400	102558058	1686	1686	1686	1686	0
314	20241017	143300	102558058	1686	1686	1686	1686	0
315	20241017	143200	102558058	1686	1686	1686	1686	0
316	20241017	143100	102558058	1686	1686	1686	1686	0
317	20241017	143000	102558058	1686	1686	1686	1686	0
318	20241017	142900	102558058	1686	1686	1686	1686	0
319	20241017	142800	102558058	1686	1686	1686	1686	0
320	20241017	142700	102558058	1686	1686	1686	1686	3
321	20241017	142600	102553000	1686	1686	1686	1686	0
322	20241017	142500	102553000	1686	1686	1686	1686	0
323	20241017	142400	102553000	1686	1686	1686	1686	0
324	20241017	142300	102553000	1686	1686	1686	1686	0
325	20241017	142200	102553000	1686	1686	1686	1686	1
326	20241017	142100	102551314	1672	1679	1679	1672	449
327	20241017	142000	101798803	1687	1687	1687	1687	0
328	20241017	141900	101798803	1687	1687	1687	1687	0
329	20241017	141800	101798803	1687	1687	1687	1687	0
330	20241017	141700	101798803	1687	1687	1687	1687	0
331	20241017	141600	101798803	1687	1687	1687	1687	0
332	20241017	141500	101798803	1687	1687	1687	1687	0
333	20241017	141400	101798803	1687	1687	1687	1687	0
334	20241017	141300	101798803	1687	1687	1687	1687	0
335	20241017	141200	101798803	1687	1687	1687	1687	0
336	20241017	141100	101798803	1687	1687	1687	1687	0
337	20241017	141000	101798803	1687	1685	1687	1685	594
338	20241017	140900	100797365	1679	1679	1679	1679	0
339	20241017	140800	100797365	1679	1680	1680	1679	2280
340	20241017	140700	96968982	1686	1686	1686	1686	0
341	20241017	140600	96968982	1686	1686	1686	1686	0
342	20241017	140500	96968982	1686	1686	1686	1686	449
343	20241017	140400	96211968	1686	1686	1686	1686	10
344	20241017	140300	96195108	1686	1686	1686	1686	0
345	20241017	140200	96195108	1686	1686	1686	1686	0
346	20241017	140100	96195108	1686	1686	1686	1686	0
347	20241017	140000	96195108	1686	1686	1686	1686	716
348	20241017	135900	94987932	1686	1686	1686	1686	0
349	20241017	135800	94987932	1686	1686	1686	1686	0
350	20241017	135700	94987932	1686	1686	1686	1686	0
351	20241017	135600	94987932	1686	1686	1686	1686	0
352	20241017	135500	94987932	1686	1686	1686	1686	0
353	20241017	135400	94987932	1686	1686	1686	1686	0
354	20241017	135300	94987932	1686	1686	1686	1686	50
355	20241017	135200	94903632	1686	1686	1686	1686	0
356	20241017	135100	94903632	1686	1686	1686	1686	1
357	20241017	135000	94901946	1672	1672	1672	1672	0
358	20241017	134900	94901946	1672	1672	1672	1672	0
359	20241017	134800	94901946	1672	1672	1672	1672	0
360	20241017	134700	94901946	1672	1672	1672	1672	0
361	20241017	134600	94901946	1672	1676	1676	1672	99
362	20241017	134500	94736286	1684	1684	1684	1684	0
363	20241017	134400	94736286	1684	1684	1684	1684	0
364	20241017	134300	94736286	1684	1684	1684	1684	0
365	20241017	134200	94736286	1684	1684	1684	1684	1
366	20241017	134100	94734602	1676	1676	1676	1676	0
367	20241017	134000	94734602	1676	1676	1676	1676	0
368	20241017	133900	94734602	1676	1676	1676	1676	0
369	20241017	133800	94734602	1676	1676	1676	1676	500
370	20241017	133700	93896602	1676	1676	1676	1676	0
371	20241017	133600	93896602	1676	1676	1676	1676	0
372	20241017	133500	93896602	1676	1687	1687	1676	77
373	20241017	133400	93767539	1688	1688	1688	1688	179
374	20241017	133300	93465387	1688	1687	1688	1687	27
375	20241017	133200	93419836	1688	1677	1688	1677	55
376	20241017	133100	93327216	1676	1686	1686	1676	23
377	20241017	133000	93288622	1688	1687	1688	1687	4
378	20241017	132900	93281873	1688	1687	1688	1687	6
379	20241017	132800	93271746	1688	1687	1688	1676	33
380	20241017	132700	93216063	1687	1688	1688	1687	2
381	20241017	132600	93212688	1687	1687	1687	1687	437
382	20241017	132500	92475469	1687	1687	1687	1687	0
383	20241017	132400	92475469	1687	1687	1687	1687	0
384	20241017	132300	92475469	1687	1687	1687	1687	0
385	20241017	132200	92475469	1687	1687	1687	1687	0
386	20241017	132100	92475469	1687	1687	1687	1687	2
387	20241017	132000	92472095	1676	1676	1676	1676	0
388	20241017	131900	92472095	1676	1676	1676	1676	0
389	20241017	131800	92472095	1676	1676	1676	1676	0
390	20241017	131700	92472095	1676	1676	1676	1676	0
391	20241017	131600	92472095	1676	1676	1676	1676	0
392	20241017	131500	92472095	1676	1680	1680	1676	110
393	20241017	131400	92287335	1685	1685	1685	1685	1
394	20241017	131300	92285650	1690	1690	1690	1690	0
395	20241017	131200	92285650	1690	1690	1690	1690	0
396	20241017	131100	92285650	1690	1690	1690	1690	0
397	20241017	131000	92285650	1690	1690	1690	1690	0
398	20241017	130900	92285650	1690	1690	1690	1690	0
399	20241017	130800	92285650	1690	1690	1690	1690	1
400	20241017	130700	92283960	1691	1691	1691	1691	0
401	20241017	130600	92283960	1691	1691	1691	1691	0
402	20241017	130500	92283960	1691	1691	1691	1691	0
403	20241017	130400	92283960	1691	1691	1691	1691	0
404	20241017	130300	92283960	1691	1691	1691	1691	1
405	20241017	130200	92282269	1685	1685	1685	1685	0
406	20241017	130100	92282269	1685	1685	1685	1685	0
407	20241017	130000	92282269	1685	1685	1685	1685	0
408	20241017	125900	92282269	1685	1685	1685	1685	0
409	20241017	125800	92282269	1685	1685	1685	1685	0
410	20241017	125700	92282269	1685	1685	1685	1685	0
411	20241017	125600	92282269	1685	1685	1685	1685	0
412	20241017	125500	92282269	1685	1685	1685	1685	0
413	20241017	125400	92282269	1685	1685	1685	1685	0
414	20241017	125300	92282269	1685	1685	1685	1685	0
415	20241017	125200	92282269	1685	1685	1685	1685	100
416	20241017	125100	92113769	1692	1692	1692	1692	0
417	20241017	125000	92113769	1692	1692	1692	1692	0
418	20241017	124900	92113769	1692	1692	1692	1692	0
419	20241017	124800	92113769	1692	1692	1692	1692	0
420	20241017	124700	92113769	1692	1692	1692	1692	170
421	20241017	124600	91826129	1692	1692	1692	1692	0
422	20241017	124500	91826129	1692	1692	1692	1692	0
423	20241017	124400	91826129	1692	1692	1692	1692	0
424	20241017	124300	91826129	1692	1692	1692	1692	0
425	20241017	124200	91826129	1692	1692	1692	1692	0
426	20241017	124100	91826129	1692	1692	1692	1692	0
427	20241017	124000	91826129	1692	1692	1692	1692	0
428	20241017	123900	91826129	1692	1692	1692	1692	0
429	20241017	123800	91826129	1692	1692	1692	1692	0
430	20241017	123700	91826129	1692	1692	1692	1692	0
431	20241017	123600	91826129	1692	1692	1692	1692	0
432	20241017	123500	91826129	1692	1692	1692	1692	0
433	20241017	123400	91826129	1692	1692	1692	1692	0
434	20241017	123300	91826129	1692	1692	1692	1692	0
435	20241017	123200	91826129	1692	1692	1692	1692	0
436	20241017	123100	91826129	1692	1692	1692	1692	0
437	20241017	123000	91826129	1692	1692	1692	1692	0
438	20241017	122900	91826129	1692	1692	1692	1692	0
439	20241017	122800	91826129	1692	1692	1692	1692	0
440	20241017	122700	91826129	1692	1692	1692	1692	0
441	20241017	122600	91826129	1692	1692	1692	1692	0
442	20241017	122500	91826129	1692	1692	1692	1692	0
443	20241017	122400	91826129	1692	1692	1692	1692	0
444	20241017	122300	91826129	1692	1692	1692	1692	0
445	20241017	122200	91826129	1692	1692	1692	1692	0
446	20241017	122100	91826129	1692	1692	1692	1692	0
447	20241017	122000	91826129	1692	1692	1692	1692	0
448	20241017	121900	91826129	1692	1692	1692	1692	0
449	20241017	121800	91826129	1692	1692	1692	1692	0
450	20241017	121700	91826129	1692	1692	1692	1692	0
451	20241017	121600	91826129	1692	1692	1692	1692	0
452	20241017	121500	91826129	1692	1692	1692	1692	0
453	20241017	121400	91826129	1692	1692	1692	1692	0
454	20241017	121300	91826129	1692	1692	1692	1692	0
455	20241017	121200	91826129	1692	1692	1692	1692	0
456	20241017	121100	91826129	1692	1692	1692	1692	1
457	20241017	121000	91824437	1691	1691	1691	1691	0
458	20241017	120900	91824437	1691	1691	1691	1691	1
459	20241017	120800	91822746	1683	1680	1683	1680	6019
460	20241017	120700	81707820	1675	1675	1675	1675	0
461	20241017	120600	81707820	1675	1675	1675	1675	0
462	20241017	120500	81707820	1675	1675	1675	1675	2
463	20241017	120400	81704470	1680	1680	1680	1680	0
464	20241017	120300	81704470	1680	1680	1680	1680	0
465	20241017	120200	81704470	1680	1680	1680	1680	0
466	20241017	120100	81704470	1680	1680	1680	1680	0
467	20241017	120000	81704470	1680	1680	1680	1680	0
468	20241017	115900	81704470	1680	1680	1680	1680	0
469	20241017	115800	81704470	1680	1680	1680	1680	22
470	20241017	115700	81667510	1680	1680	1680	1680	0
471	20241017	115600	81667510	1680	1680	1680	1680	0
472	20241017	115500	81667510	1680	1680	1680	1680	1
473	20241017	115400	81665830	1680	1680	1680	1680	0
474	20241017	115300	81665830	1680	1680	1680	1680	0
475	20241017	115200	81665830	1680	1680	1680	1680	0
476	20241017	115100	81665830	1680	1680	1680	1680	0
477	20241017	115000	81665830	1680	1680	1680	1680	1
478	20241017	114900	81664150	1680	1680	1680	1680	2
479	20241017	114800	81660790	1680	1680	1680	1680	300
480	20241017	114700	81156790	1680	1680	1680	1680	0
481	20241017	114600	81156790	1680	1680	1680	1680	0
482	20241017	114500	81156790	1680	1680	1680	1680	100
483	20241017	114400	80988790	1680	1680	1680	1680	0
484	20241017	114300	80988790	1680	1680	1680	1680	0
485	20241017	114200	80988790	1680	1680	1680	1680	0
486	20241017	114100	80988790	1680	1680	1680	1680	0
487	20241017	114000	80988790	1680	1680	1680	1680	0
488	20241017	113900	80988790	1680	1680	1680	1680	0
489	20241017	113800	80988790	1680	1680	1680	1680	0
490	20241017	113700	80988790	1680	1680	1680	1680	0
491	20241017	113600	80988790	1680	1680	1680	1680	0
492	20241017	113500	80988790	1680	1680	1680	1680	0
493	20241017	113400	80988790	1680	1680	1680	1680	0
494	20241017	113300	80988790	1680	1680	1680	1680	0
495	20241017	113200	80988790	1680	1680	1680	1680	0
496	20241017	113100	80988790	1680	1680	1680	1680	0
497	20241017	113000	80988790	1680	1680	1680	1680	0
498	20241017	112900	80988790	1680	1680	1680	1680	0
499	20241017	112800	80988790	1680	1680	1680	1680	0
500	20241017	112700	80988790	1680	1680	1680	1680	0
501	20241017	112600	80988790	1680	1680	1680	1680	0
502	20241017	112500	80988790	1680	1680	1680	1680	0
503	20241017	112400	80988790	1680	1680	1680	1680	0
504	20241017	112300	80988790	1680	1680	1680	1680	1
505	20241017	112200	80987110	1679	1679	1679	1679	0
506	20241017	112100	80987110	1679	1679	1679	1679	9
507	20241017	112000	80971999	1679	1679	1679	1679	0
508	20241017	111900	80971999	1679	1679	1679	1679	1
509	20241017	111800	80970320	1680	1680	1680	1680	0
510	20241017	111700	80970320	1680	1680	1680	1680	0
511	20241017	111600	80970320	1680	1680	1680	1680	0
512	20241017	111500	80970320	1680	1680	1680	1680	0
513	20241017	111400	80970320	1680	1680	1680	1680	0
514	20241017	111300	80970320	1680	1680	1680	1680	0
515	20241017	111200	80970320	1680	1680	1680	1680	0
516	20241017	111100	80970320	1680	1680	1680	1680	1
517	20241017	111000	80968640	1671	1671	1671	1671	0
518	20241017	110900	80968640	1671	1671	1671	1671	19
519	20241017	110800	80936891	1671	1679	1679	1671	55
520	20241017	110700	80844586	1671	1671	1671	1671	2
521	20241017	110600	80841244	1679	1679	1679	1679	0
522	20241017	110500	80841244	1679	1679	1679	1679	4
523	20241017	110400	80834528	1679	1679	1679	1679	11
524	20241017	110300	80816059	1679	1679	1679	1679	0
525	20241017	110200	80816059	1679	1679	1679	1679	0
526	20241017	110100	80816059	1679	1679	1679	1679	0
527	20241017	110000	80816059	1679	1679	1679	1679	0
528	20241017	105900	80816059	1679	1679	1679	1679	12
529	20241017	105800	80795911	1679	1679	1679	1679	0
530	20241017	105700	80795911	1679	1679	1679	1679	0
531	20241017	105600	80795911	1679	1679	1679	1679	0
532	20241017	105500	80795911	1679	1679	1679	1679	0
533	20241017	105400	80795911	1679	1679	1679	1679	0
534	20241017	105300	80795911	1679	1679	1679	1679	16
535	20241017	105200	80769047	1682	1682	1682	1682	0
536	20241017	105100	80769047	1682	1682	1682	1682	0
537	20241017	105000	80769047	1682	1682	1682	1682	0
538	20241017	104900	80769047	1682	1682	1682	1682	0
539	20241017	104800	80769047	1682	1682	1682	1682	0
540	20241017	104700	80769047	1682	1682	1682	1682	0
541	20241017	104600	80769047	1682	1682	1682	1682	0
542	20241017	104500	80769047	1682	1682	1682	1682	0
543	20241017	104400	80769047	1682	1682	1682	1682	0
544	20241017	104300	80769047	1682	1682	1682	1682	0
545	20241017	104200	80769047	1682	1682	1682	1682	0
546	20241017	104100	80769047	1682	1682	1682	1682	0
547	20241017	104000	80769047	1682	1682	1682	1682	0
548	20241017	103900	80769047	1682	1682	1682	1682	0
549	20241017	103800	80769047	1682	1682	1682	1682	0
550	20241017	103700	80769047	1682	1682	1682	1682	0
551	20241017	103600	80769047	1682	1682	1682	1682	0
552	20241017	103500	80769047	1682	1682	1682	1682	0
553	20241017	103400	80769047	1682	1682	1682	1682	0
554	20241017	103300	80769047	1682	1682	1682	1682	0
555	20241017	103200	80769047	1682	1682	1682	1682	1
556	20241017	103100	80767365	1671	1671	1671	1671	24
557	20241017	103000	80727261	1671	1671	1671	1671	32
558	20241017	102900	80673789	1683	1683	1683	1683	0
559	20241017	102800	80673789	1683	1683	1683	1683	0
560	20241017	102700	80673789	1683	1683	1683	1683	0
561	20241017	102600	80673789	1683	1683	1683	1683	0
562	20241017	102500	80673789	1683	1670	1683	1670	44
563	20241017	102400	80600296	1670	1670	1670	1670	111
564	20241017	102300	80414926	1677	1681	1681	1677	3707
565	20241017	102200	74190429	1694	1694	1694	1694	0
566	20241017	102100	74190429	1694	1685	1694	1685	534
567	20241017	102000	73290630	1695	1695	1695	1695	0
568	20241017	101900	73290630	1695	1695	1695	1695	1
569	20241017	101800	73288935	1685	1685	1685	1685	0
570	20241017	101700	73288935	1685	1685	1685	1685	0
571	20241017	101600	73288935	1685	1685	1685	1685	0
572	20241017	101500	73288935	1685	1685	1685	1685	2
573	20241017	101400	73285565	1685	1685	1685	1685	1
574	20241017	101300	73283880	1684	1684	1684	1684	0
575	20241017	101200	73283880	1684	1684	1684	1684	0
576	20241017	101100	73283880	1684	1684	1684	1684	0
577	20241017	101000	73283880	1684	1684	1684	1684	0
578	20241017	100900	73283880	1684	1684	1684	1684	1
579	20241017	100800	73282196	1680	1680	1680	1680	0
580	20241017	100700	73282196	1680	1680	1680	1680	0
581	20241017	100600	73282196	1680	1680	1680	1680	2972
582	20241017	100500	68289236	1690	1690	1690	1690	0
583	20241017	100400	68289236	1690	1690	1690	1690	1
584	20241017	100300	68287546	1693	1693	1693	1693	0
585	20241017	100200	68287546	1693	1682	1693	1682	2976
586	20241017	100100	63281870	1694	1695	1695	1682	135
587	20241017	100000	63054693	1695	1695	1695	1695	0
588	20241017	095900	63054693	1695	1695	1695	1695	999
589	20241017	095800	61361388	1695	1695	1695	1695	0
590	20241017	095700	61361388	1695	1695	1695	1695	0
591	20241017	095600	61361388	1695	1695	1695	1695	0
592	20241017	095500	61361388	1695	1695	1695	1695	0
593	20241017	095400	61361388	1695	1695	1695	1695	0
594	20241017	095300	61361388	1695	1693	1695	1693	209
595	20241017	095200	61007296	1695	1695	1695	1695	0
596	20241017	095100	61007296	1695	1695	1695	1695	0
597	20241017	095000	61007296	1695	1695	1695	1695	0
598	20241017	094900	61007296	1695	1695	1695	1695	0
599	20241017	094800	61007296	1695	1695	1695	1695	0
600	20241017	094700	61007296	1695	1695	1695	1695	25
601	20241017	094600	60964921	1703	1703	1703	1703	1
602	20241017	094500	60963218	1677	1677	1677	1677	0
603	20241017	094400	60963218	1677	1705	1705	1677	3678
604	20241017	094300	54707742	1719	1719	1719	1719	0
605	20241017	094200	54707742	1719	1700	1719	1700	1225
606	20241017	094100	52613634	1699	1699	1699	1699	190
607	20241017	094000	52290824	1699	1699	1699	1699	10
608	20241017	093900	52273834	1694	1694	1694	1694	1000
609	20241017	093800	50579834	1690	1690	1690	1690	2
610	20241017	093700	50576454	1690	1690	1690	1690	0
611	20241017	093600	50576454	1690	1690	1690	1690	157
612	20241017	093500	50311124	1694	1694	1694	1694	0
613	20241017	093400	50311124	1694	1694	1694	1694	1
614	20241017	093300	50309430	1694	1694	1694	1694	893
615	20241017	093200	48796688	1694	1694	1694	1694	20
616	20241017	093100	48762808	1700	1694	1700	1694	787
617	20241017	093000	47425457	1690	1679	1690	1679	7093
618	20241017	092900	35474504	1668	1668	1668	1668	0
619	20241017	092800	35474504	1668	1669	1669	1668	1181
620	20241017	092700	33503777	1670	1670	1670	1670	2992
621	20241017	092600	28507137	1671	1671	1671	1671	2992
622	20241017	092500	23507505	1671	1671	1671	1671	0
623	20241017	092400	23507505	1671	1671	1671	1671	0
624	20241017	092300	23507505	1671	1678	1679	1671	3658
625	20241017	092200	17390314	1679	1673	1679	1671	4548
626	20241017	092100	9787201	1673	1673	1673	1673	0
627	20241017	092000	9787201	1673	1673	1673	1673	901
628	20241017	091900	8279828	1671	1671	1671	1671	0
629	20241017	091800	8279828	1671	1671	1671	1671	858
630	20241017	091700	6846110	1671	1671	1671	1671	142
631	20241017	091600	6608828	1673	1673	1673	1673	1
632	20241017	091500	6607155	1679	1672	1679	1672	15
633	20241017	091400	6581987	1675	1675	1679	1675	102
634	20241017	091300	6411109	1680	1670	1680	1670	506
635	20241017	091200	5566051	1670	1670	1670	1670	100
636	20241017	091100	5399051	1670	1664	1670	1664	43
637	20241017	091000	5327483	1662	1662	1662	1662	7
638	20241017	090900	5315849	1660	1660	1660	1660	0
639	20241017	090800	5315849	1660	1660	1660	1660	1
640	20241017	090700	5314189	1660	1660	1660	1660	0
641	20241017	090600	5314189	1660	1660	1660	1660	1000
642	20241017	090500	3654189	1675	1675	1675	1675	1178
643	20241017	090400	1681039	1675	1659	1675	1659	91
644	20241017	090300	1529926	1658	1658	1658	1658	0
645	20241017	090200	1529926	1658	1658	1658	1658	0
646	20241017	090100	1529926	1658	1653	1682	1653	617
647	20241017	090000	509955	1685	1650	1685	1650	309