KissMeData/069640/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194900	3147206217	1917	1917	1917	1917	61
3	20241028	194800	3147206217	1917	1917	1917	1917	0
4	20241028	194700	3147206217	1917	1917	1917	1917	0
5	20241028	194600	3147206217	1917	1917	1917	1917	0
6	20241028	194500	3147206217	1917	1917	1917	1917	0
7	20241028	194400	3147206217	1917	1917	1917	1917	0
8	20241028	194300	3147206217	1917	1917	1917	1917	0
9	20241028	194200	3147206217	1917	1917	1917	1917	0
10	20241028	194100	3147206217	1917	1917	1917	1917	0
11	20241028	194000	3147206217	1917	1917	1917	1917	0
12	20241028	193900	3147206217	1917	1917	1917	1917	0
13	20241028	193800	3147206217	1917	1917	1917	1917	0
14	20241028	193700	3147206217	1917	1917	1917	1917	0
15	20241028	193600	3147206217	1917	1917	1917	1917	0
16	20241028	193500	3147206217	1917	1917	1917	1917	0
17	20241028	193400	3147206217	1917	1917	1917	1917	0
18	20241028	193300	3147206217	1917	1917	1917	1917	0
19	20241028	193200	3147206217	1917	1917	1917	1917	0
20	20241028	193100	3147206217	1917	1917	1917	1917	0
21	20241028	193000	3147206217	1917	1917	1917	1917	0
22	20241028	192900	3147206217	1917	1917	1917	1917	0
23	20241028	192800	3147206217	1917	1917	1917	1917	0
24	20241028	192700	3147206217	1917	1917	1917	1917	0
25	20241028	192600	3147206217	1917	1917	1917	1917	0
26	20241028	192500	3147206217	1917	1917	1917	1917	0
27	20241028	192400	3147206217	1917	1917	1917	1917	0
28	20241028	192300	3147206217	1917	1917	1917	1917	0
29	20241028	192200	3147206217	1917	1917	1917	1917	0
30	20241028	192100	3147206217	1917	1917	1917	1917	0
31	20241028	192000	3147206217	1917	1917	1917	1917	0
32	20241028	191900	3147206217	1917	1917	1917	1917	61
33	20241028	191800	3147206217	1917	1917	1917	1917	0
34	20241028	191700	3147206217	1917	1917	1917	1917	0
35	20241028	191600	3147206217	1917	1917	1917	1917	0
36	20241028	191500	3147206217	1917	1917	1917	1917	0
37	20241028	191400	3147206217	1917	1917	1917	1917	0
38	20241028	191300	3147206217	1917	1917	1917	1917	0
39	20241028	191200	3147206217	1917	1917	1917	1917	0
40	20241028	191100	3147206217	1917	1917	1917	1917	0
41	20241028	191000	3147206217	1917	1917	1917	1917	0
42	20241028	190900	3147206217	1917	1917	1917	1917	0
43	20241028	190800	3147206217	1917	1917	1917	1917	0
44	20241028	190700	3147206217	1917	1917	1917	1917	0
45	20241028	190600	3147206217	1917	1917	1917	1917	0
46	20241028	190500	3147206217	1917	1917	1917	1917	0
47	20241028	190400	3147206217	1917	1917	1917	1917	0
48	20241028	190300	3147206217	1917	1917	1917	1917	0
49	20241028	190200	3147206217	1917	1917	1917	1917	0
50	20241028	190100	3147206217	1917	1917	1917	1917	0
51	20241028	190000	3147206217	1917	1917	1917	1917	0
52	20241028	185900	3147206217	1917	1917	1917	1917	0
53	20241028	185800	3147206217	1917	1917	1917	1917	0
54	20241028	185700	3147206217	1917	1917	1917	1917	0
55	20241028	185600	3147206217	1917	1917	1917	1917	0
56	20241028	185500	3147206217	1917	1917	1917	1917	0
57	20241028	185400	3147206217	1917	1917	1917	1917	0
58	20241028	185300	3147206217	1917	1917	1917	1917	0
59	20241028	185200	3147206217	1917	1917	1917	1917	0
60	20241028	185100	3147206217	1917	1917	1917	1917	0
61	20241028	185000	3147206217	1917	1917	1917	1917	0
62	20241028	184900	3147206217	1917	1917	1917	1917	61
63	20241028	184800	3147206217	1917	1917	1917	1917	0
64	20241028	184700	3147206217	1917	1917	1917	1917	0
65	20241028	184600	3147206217	1917	1917	1917	1917	0
66	20241028	184500	3147206217	1917	1917	1917	1917	0
67	20241028	184400	3147206217	1917	1917	1917	1917	0
68	20241028	184300	3147206217	1917	1917	1917	1917	0
69	20241028	184200	3147206217	1917	1917	1917	1917	0
70	20241028	184100	3147206217	1917	1917	1917	1917	0
71	20241028	184000	3147206217	1917	1917	1917	1917	0
72	20241028	183900	3147206217	1917	1917	1917	1917	0
73	20241028	183800	3147206217	1917	1917	1917	1917	0
74	20241028	183700	3147206217	1917	1917	1917	1917	0
75	20241028	183600	3147206217	1917	1917	1917	1917	0
76	20241028	183500	3147206217	1917	1917	1917	1917	0
77	20241028	183400	3147206217	1917	1917	1917	1917	0
78	20241028	183300	3147206217	1917	1917	1917	1917	0
79	20241028	183200	3147206217	1917	1917	1917	1917	0
80	20241028	183100	3147206217	1917	1917	1917	1917	0
81	20241028	183000	3147206217	1917	1917	1917	1917	0
82	20241028	182900	3147206217	1917	1917	1917	1917	0
83	20241028	182800	3147206217	1917	1917	1917	1917	0
84	20241028	182700	3147206217	1917	1917	1917	1917	0
85	20241028	182600	3147206217	1917	1917	1917	1917	0
86	20241028	182500	3147206217	1917	1917	1917	1917	0
87	20241028	182400	3147206217	1917	1917	1917	1917	0
88	20241028	182300	3147206217	1917	1917	1917	1917	0
89	20241028	182200	3147206217	1917	1917	1917	1917	0
90	20241028	182100	3147206217	1917	1917	1917	1917	0
91	20241028	182000	3147206217	1917	1917	1917	1917	0
92	20241028	181900	3147206217	1917	1917	1917	1917	61
93	20241028	181800	3147206217	1917	1917	1917	1917	0
94	20241028	181700	3147206217	1917	1917	1917	1917	0
95	20241028	181600	3147206217	1917	1917	1917	1917	0
96	20241028	181500	3147206217	1917	1917	1917	1917	0
97	20241028	181400	3147206217	1917	1917	1917	1917	0
98	20241028	181300	3147206217	1917	1917	1917	1917	0
99	20241028	181200	3147206217	1917	1917	1917	1917	0
100	20241028	181100	3147206217	1917	1917	1917	1917	0
101	20241028	181000	3147206217	1917	1917	1917	1917	0
102	20241028	180900	3147206217	1917	1917	1917	1917	0
103	20241028	180800	3147206217	1917	1917	1917	1917	0
104	20241028	180700	3147206217	1917	1917	1917	1917	0
105	20241028	180600	3147206217	1917	1917	1917	1917	0
106	20241028	180500	3147206217	1917	1917	1917	1917	0
107	20241028	180400	3147206217	1917	1917	1917	1917	0
108	20241028	180300	3147206217	1917	1917	1917	1917	0
109	20241028	180200	3147206217	1917	1917	1917	1917	0
110	20241028	180100	3147206217	1917	1917	1917	1917	0
111	20241028	180000	3147206217	1917	1917	1917	1917	0
112	20241028	175900	3147206217	1917	1917	1917	1917	0
113	20241028	175800	3147206217	1917	1917	1917	1917	0
114	20241028	175700	3147206217	1917	1917	1917	1917	0
115	20241028	175600	3147206217	1917	1917	1917	1917	0
116	20241028	175500	3147206217	1917	1917	1917	1917	0
117	20241028	175400	3147206217	1917	1917	1917	1917	0
118	20241028	175300	3147206217	1917	1917	1917	1917	0
119	20241028	175200	3147206217	1917	1917	1917	1917	0
120	20241028	175100	3147206217	1917	1917	1917	1917	0
121	20241028	175000	3147206217	1917	1917	1917	1917	0
122	20241028	174900	3147206217	1917	1917	1917	1917	61
123	20241028	174800	3147206217	1917	1917	1917	1917	0
124	20241028	174700	3147206217	1917	1917	1917	1917	0
125	20241028	174600	3147206217	1917	1917	1917	1917	0
126	20241028	174500	3147206217	1917	1917	1917	1917	0
127	20241028	174400	3147206217	1917	1917	1917	1917	0
128	20241028	174300	3147206217	1917	1917	1917	1917	0
129	20241028	174200	3147206217	1917	1917	1917	1917	0
130	20241028	174100	3147206217	1917	1917	1917	1917	0
131	20241028	174000	3147206217	1917	1917	1917	1917	0
132	20241028	173900	3147206217	1917	1917	1917	1917	0
133	20241028	173800	3147206217	1917	1917	1917	1917	0
134	20241028	173700	3147206217	1917	1917	1917	1917	0
135	20241028	173600	3147206217	1917	1917	1917	1917	0
136	20241028	173500	3147206217	1917	1917	1917	1917	0
137	20241028	173400	3147206217	1917	1917	1917	1917	0
138	20241028	173300	3147206217	1917	1917	1917	1917	0
139	20241028	173200	3147206217	1917	1917	1917	1917	0
140	20241028	173100	3147206217	1917	1917	1917	1917	0
141	20241028	173000	3147206217	1917	1917	1917	1917	0
142	20241028	172900	3147206217	1917	1917	1917	1917	0
143	20241028	172800	3147206217	1917	1917	1917	1917	0
144	20241028	172700	3147206217	1917	1917	1917	1917	0
145	20241028	172600	3147206217	1917	1917	1917	1917	0
146	20241028	172500	3147206217	1917	1917	1917	1917	0
147	20241028	172400	3147206217	1917	1917	1917	1917	0
148	20241028	172300	3147206217	1917	1917	1917	1917	0
149	20241028	172200	3147206217	1917	1917	1917	1917	0
150	20241028	172100	3147206217	1917	1917	1917	1917	0
151	20241028	172000	3147206217	1917	1917	1917	1917	0
152	20241028	171900	3147206217	1917	1917	1917	1917	61
153	20241028	171800	3147206217	1917	1917	1917	1917	0
154	20241028	171700	3147206217	1917	1917	1917	1917	0
155	20241028	171600	3147206217	1917	1917	1917	1917	0
156	20241028	171500	3147206217	1917	1917	1917	1917	0
157	20241028	171400	3147206217	1917	1917	1917	1917	0
158	20241028	171300	3147206217	1917	1917	1917	1917	0
159	20241028	171200	3147206217	1917	1917	1917	1917	0
160	20241028	171100	3147206217	1917	1917	1917	1917	0
161	20241028	171000	3147206217	1917	1917	1917	1917	0
162	20241028	170900	3147206217	1917	1917	1917	1917	0
163	20241028	170800	3147206217	1917	1917	1917	1917	0
164	20241028	170700	3147206217	1917	1917	1917	1917	0
165	20241028	170600	3147206217	1917	1917	1917	1917	0
166	20241028	170500	3147206217	1917	1917	1917	1917	0
167	20241028	170400	3147206217	1917	1917	1917	1917	0
168	20241028	170300	3147206217	1917	1917	1917	1917	0
169	20241028	170200	3147206217	1917	1917	1917	1917	0
170	20241028	170100	3147206217	1917	1917	1917	1917	0
171	20241028	170000	3147206217	1917	1917	1917	1917	0
172	20241028	165900	3147206217	1917	1917	1917	1917	0
173	20241028	165800	3147206217	1917	1917	1917	1917	0
174	20241028	165700	3147206217	1917	1917	1917	1917	0
175	20241028	165600	3147206217	1917	1917	1917	1917	0
176	20241028	165500	3147206217	1917	1917	1917	1917	0
177	20241028	165400	3147206217	1917	1917	1917	1917	0
178	20241028	165300	3147206217	1917	1917	1917	1917	0
179	20241028	165200	3147206217	1917	1917	1917	1917	0
180	20241028	165100	3147206217	1917	1917	1917	1917	0
181	20241028	165000	3147206217	1917	1917	1917	1917	0
182	20241028	164900	3147206217	1917	1917	1917	1917	61
183	20241028	164800	3147206217	1917	1917	1917	1917	0
184	20241028	164700	3147206217	1917	1917	1917	1917	0
185	20241028	164600	3147206217	1917	1917	1917	1917	0
186	20241028	164500	3147206217	1917	1917	1917	1917	0
187	20241028	164400	3147206217	1917	1917	1917	1917	0
188	20241028	164300	3147206217	1917	1917	1917	1917	0
189	20241028	164200	3147206217	1917	1917	1917	1917	0
190	20241028	164100	3147206217	1917	1917	1917	1917	0
191	20241028	164000	3147206217	1917	1917	1917	1917	0
192	20241028	163900	3147206217	1917	1917	1917	1917	0
193	20241028	163800	3147206217	1917	1917	1917	1917	0
194	20241028	163700	3147206217	1917	1917	1917	1917	0
195	20241028	163600	3147206217	1917	1917	1917	1917	0
196	20241028	163500	3147206217	1917	1917	1917	1917	0
197	20241028	163400	3147206217	1917	1917	1917	1917	0
198	20241028	163300	3147206217	1917	1917	1917	1917	0
199	20241028	163200	3147206217	1917	1917	1917	1917	0
200	20241028	163100	3147206217	1917	1917	1917	1917	0
201	20241028	163000	3147206217	1917	1917	1917	1917	0
202	20241028	162900	3147206217	1917	1917	1917	1917	0
203	20241028	162800	3147206217	1917	1917	1917	1917	0
204	20241028	162700	3147206217	1917	1917	1917	1917	0
205	20241028	162600	3147206217	1917	1917	1917	1917	0
206	20241028	162500	3147206217	1917	1917	1917	1917	0
207	20241028	162400	3147206217	1917	1917	1917	1917	0
208	20241028	162300	3147206217	1917	1917	1917	1917	0
209	20241028	162200	3147206217	1917	1917	1917	1917	0
210	20241028	162100	3147206217	1917	1917	1917	1917	0
211	20241028	162000	3147206217	1917	1917	1917	1917	0
212	20241028	161900	3147206217	1917	1917	1917	1917	61
213	20241028	161800	3147206217	1917	1917	1917	1917	0
214	20241028	161700	3147206217	1917	1917	1917	1917	0
215	20241028	161600	3147206217	1917	1917	1917	1917	0
216	20241028	161500	3147206217	1917	1917	1917	1917	0
217	20241028	161400	3147206217	1917	1917	1917	1917	0
218	20241028	161300	3147206217	1917	1917	1917	1917	0
219	20241028	161200	3147206217	1917	1917	1917	1917	0
220	20241028	161100	3147206217	1917	1917	1917	1917	0
221	20241028	161000	3147206217	1917	1917	1917	1917	0
222	20241028	160900	3147206217	1917	1917	1917	1917	0
223	20241028	160800	3147206217	1917	1917	1917	1917	0
224	20241028	160700	3147206217	1917	1917	1917	1917	0
225	20241028	160600	3147206217	1917	1917	1917	1917	0
226	20241028	160500	3147206217	1917	1917	1917	1917	0
227	20241028	160400	3147206217	1917	1917	1917	1917	0
228	20241028	160300	3147206217	1917	1917	1917	1917	0
229	20241028	160200	3147206217	1917	1917	1917	1917	0
230	20241028	160100	3147206217	1917	1917	1917	1917	0
231	20241028	160000	3147206217	1917	1917	1917	1917	0
232	20241028	155900	3147206217	1917	1917	1917	1917	0
233	20241028	155800	3147206217	1917	1917	1917	1917	0
234	20241028	155700	3147206217	1917	1917	1917	1917	0
235	20241028	155600	3147206217	1917	1917	1917	1917	0
236	20241028	155500	3147206217	1917	1917	1917	1917	0
237	20241028	155400	3147206217	1917	1917	1917	1917	0
238	20241028	155300	3147206217	1917	1917	1917	1917	0
239	20241028	155200	3147206217	1917	1917	1917	1917	0
240	20241028	155100	3147206217	1917	1917	1917	1917	0
241	20241028	155000	3147206217	1917	1917	1917	1917	0
242	20241028	154900	3147206217	1917	1917	1917	1917	61
243	20241028	154800	3147206217	1917	1917	1917	1917	0
244	20241028	154700	3147206217	1917	1917	1917	1917	0
245	20241028	154600	3147206217	1917	1917	1917	1917	0
246	20241028	154500	3147206217	1917	1917	1917	1917	0
247	20241028	154400	3147206217	1917	1917	1917	1917	0
248	20241028	154300	3147206217	1917	1917	1917	1917	0
249	20241028	154200	3147206217	1917	1917	1917	1917	0
250	20241028	154100	3147206217	1917	1917	1917	1917	0
251	20241028	154000	3147206217	1917	1917	1917	1917	0
252	20241028	153900	3147206217	1917	1917	1917	1917	0
253	20241028	153800	3147206217	1917	1917	1917	1917	0
254	20241028	153700	3147206217	1917	1917	1917	1917	0
255	20241028	153600	3147206217	1917	1917	1917	1917	0
256	20241028	153500	3147206217	1917	1917	1917	1917	0
257	20241028	153400	3147206217	1917	1917	1917	1917	0
258	20241028	153300	3147206217	1917	1917	1917	1917	0
259	20241028	153200	3147206217	1917	1917	1917	1917	0
260	20241028	153100	3147206217	1917	1917	1917	1917	0
261	20241028	153000	3147206217	1917	1917	1917	1917	61
262	20241028	152900	3147089280	1917	1917	1917	1917	0
263	20241028	152800	3147089280	1917	1917	1917	1917	0
264	20241028	152700	3147089280	1917	1917	1917	1917	0
265	20241028	152600	3147089280	1917	1917	1917	1917	0
266	20241028	152500	3147089280	1917	1917	1917	1917	0
267	20241028	152400	3147089280	1917	1917	1917	1917	0
268	20241028	152300	3147089280	1917	1917	1917	1917	0
269	20241028	152200	3147089280	1917	1917	1917	1917	0
270	20241028	152100	3147089280	1917	1917	1917	1917	0
271	20241028	152000	3147089280	1917	1917	1917	1917	0
272	20241028	151900	3147089280	1917	1917	1917	1917	0
273	20241028	151800	3147089280	1917	1917	1917	1917	0
274	20241028	151700	3147089280	1917	1917	1917	1917	0
275	20241028	151600	3147089280	1917	1917	1917	1917	1
276	20241028	151500	3147087363	1917	1917	1917	1917	0
277	20241028	151400	3147087363	1917	1917	1917	1917	0
278	20241028	151300	3147087363	1917	1917	1917	1917	0
279	20241028	151200	3147087363	1917	1917	1917	1917	0
280	20241028	151100	3147087363	1917	1917	1917	1917	0
281	20241028	151000	3147087363	1917	1917	1917	1917	0
282	20241028	150900	3147087363	1917	1917	1917	1917	0
283	20241028	150800	3147087363	1917	1917	1917	1917	1
284	20241028	150700	3147085446	1917	1917	1917	1917	0
285	20241028	150600	3147085446	1917	1917	1917	1917	0
286	20241028	150500	3147085446	1917	1917	1917	1917	0
287	20241028	150400	3147085446	1917	1917	1917	1917	0
288	20241028	150300	3147085446	1917	1917	1917	1917	0
289	20241028	150200	3147085446	1917	1917	1917	1917	0
290	20241028	150100	3147085446	1917	1917	1917	1917	0
291	20241028	150000	3147085446	1917	1917	1917	1917	0
292	20241028	145900	3147085446	1917	1917	1917	1917	0
293	20241028	145800	3147085446	1917	1917	1917	1917	0
294	20241028	145700	3147085446	1917	1917	1917	1917	0
295	20241028	145600	3147085446	1917	1917	1917	1917	0
296	20241028	145500	3147085446	1917	1917	1917	1917	1
297	20241028	145400	3147083529	1917	1917	1917	1917	0
298	20241028	145300	3147083529	1917	1917	1917	1917	0
299	20241028	145200	3147083529	1917	1917	1917	1917	0
300	20241028	145100	3147083529	1917	1917	1917	1917	0
301	20241028	145000	3147083529	1917	1917	1917	1917	0
302	20241028	144900	3147083529	1917	1917	1917	1917	0
303	20241028	144800	3147083529	1917	1917	1917	1917	0
304	20241028	144700	3147083529	1917	1917	1917	1917	1
305	20241028	144600	3147081612	1917	1917	1917	1917	0
306	20241028	144500	3147081612	1917	1917	1917	1917	0
307	20241028	144400	3147081612	1917	1917	1917	1917	0
308	20241028	144300	3147081612	1917	1917	1917	1917	0
309	20241028	144200	3147081612	1917	1917	1917	1917	0
310	20241028	144100	3147081612	1917	1917	1917	1917	10
311	20241028	144000	3147062442	1917	1917	1917	1917	0
312	20241028	143900	3147062442	1917	1917	1917	1917	0
313	20241028	143800	3147062442	1917	1917	1917	1917	0
314	20241028	143700	3147062442	1917	1917	1917	1917	2
315	20241028	143600	3147058608	1917	1917	1917	1917	0
316	20241028	143500	3147058608	1917	1917	1917	1917	40
317	20241028	143400	3146981928	1917	1917	1917	1917	0
318	20241028	143300	3146981928	1917	1917	1917	1917	2
319	20241028	143200	3146978094	1917	1917	1917	1917	0
320	20241028	143100	3146978094	1917	1917	1917	1917	0
321	20241028	143000	3146978094	1917	1917	1917	1917	0
322	20241028	142900	3146978094	1917	1917	1917	1917	0
323	20241028	142800	3146978094	1917	1917	1917	1917	0
324	20241028	142700	3146978094	1917	1917	1917	1917	0
325	20241028	142600	3146978094	1917	1917	1917	1917	0
326	20241028	142500	3146978094	1917	1917	1917	1917	0
327	20241028	142400	3146978094	1917	1917	1917	1917	0
328	20241028	142300	3146978094	1917	1917	1917	1917	0
329	20241028	142200	3146978094	1917	1917	1917	1917	0
330	20241028	142100	3146978094	1917	1917	1917	1917	0
331	20241028	142000	3146978094	1917	1917	1917	1917	0
332	20241028	141900	3146978094	1917	1917	1917	1917	0
333	20241028	141800	3146978094	1917	1917	1917	1917	0
334	20241028	141700	3146978094	1917	1917	1917	1917	0
335	20241028	141600	3146978094	1917	1917	1917	1917	0
336	20241028	141500	3146978094	1917	1917	1917	1917	0
337	20241028	141400	3146978094	1917	1917	1917	1917	0
338	20241028	141300	3146978094	1917	1917	1917	1917	0
339	20241028	141200	3146978094	1917	1917	1917	1917	0
340	20241028	141100	3146978094	1917	1917	1917	1917	0
341	20241028	141000	3146978094	1917	1917	1917	1917	0
342	20241028	140900	3146978094	1917	1917	1917	1917	0
343	20241028	140800	3146978094	1917	1917	1917	1917	0
344	20241028	140700	3146978094	1917	1917	1917	1917	0
345	20241028	140600	3146978094	1917	1917	1917	1917	5
346	20241028	140500	3146968509	1917	1917	1917	1917	0
347	20241028	140400	3146968509	1917	1917	1917	1917	0
348	20241028	140300	3146968509	1917	1917	1917	1917	0
349	20241028	140200	3146968509	1917	1917	1917	1917	0
350	20241028	140100	3146968509	1917	1917	1917	1917	0
351	20241028	140000	3146968509	1917	1917	1917	1917	4000
352	20241028	135900	3139300509	1917	1917	1917	1917	0
353	20241028	135800	3139300509	1917	1917	1917	1917	0
354	20241028	135700	3139300509	1917	1917	1917	1917	0
355	20241028	135600	3139300509	1917	1917	1917	1917	1
356	20241028	135500	3139298592	1917	1917	1917	1917	0
357	20241028	135400	3139298592	1917	1917	1917	1917	0
358	20241028	135300	3139298592	1917	1917	1917	1917	0
359	20241028	135200	3139298592	1917	1917	1917	1917	0
360	20241028	135100	3139298592	1917	1917	1917	1917	0
361	20241028	135000	3139298592	1917	1917	1917	1917	0
362	20241028	134900	3139298592	1917	1917	1917	1917	0
363	20241028	134800	3139298592	1917	1917	1917	1917	1
364	20241028	134700	3139296675	1917	1917	1917	1917	9
365	20241028	134600	3139279422	1917	1917	1917	1917	0
366	20241028	134500	3139279422	1917	1917	1917	1917	0
367	20241028	134400	3139279422	1917	1917	1917	1917	0
368	20241028	134300	3139279422	1917	1917	1917	1917	0
369	20241028	134200	3139279422	1917	1917	1917	1917	0
370	20241028	134100	3139279422	1917	1917	1917	1917	1
371	20241028	134000	3139277505	1917	1917	1917	1917	0
372	20241028	133900	3139277505	1917	1917	1917	1917	26
373	20241028	133800	3139227663	1917	1917	1917	1917	1
374	20241028	133700	3139225746	1917	1917	1917	1917	0
375	20241028	133600	3139225746	1917	1917	1917	1917	0
376	20241028	133500	3139225746	1917	1917	1917	1917	2
377	20241028	133400	3139221912	1917	1917	1917	1917	0
378	20241028	133300	3139221912	1917	1917	1917	1917	1
379	20241028	133200	3139219995	1917	1917	1917	1917	0
380	20241028	133100	3139219995	1917	1917	1917	1917	0
381	20241028	133000	3139219995	1917	1917	1917	1917	851
382	20241028	132900	3137588628	1917	1917	1917	1917	0
383	20241028	132800	3137588628	1917	1917	1917	1917	17
384	20241028	132700	3137556039	1917	1917	1917	1917	0
385	20241028	132600	3137556039	1917	1917	1917	1917	0
386	20241028	132500	3137556039	1917	1917	1917	1917	0
387	20241028	132400	3137556039	1917	1917	1917	1917	5
388	20241028	132300	3137546454	1917	1917	1917	1917	0
389	20241028	132200	3137546454	1917	1917	1917	1917	0
390	20241028	132100	3137546454	1917	1917	1917	1917	0
391	20241028	132000	3137546454	1917	1917	1917	1917	0
392	20241028	131900	3137546454	1917	1917	1917	1917	0
393	20241028	131800	3137546454	1917	1917	1917	1917	0
394	20241028	131700	3137546454	1917	1917	1917	1917	0
395	20241028	131600	3137546454	1917	1917	1917	1917	0
396	20241028	131500	3137546454	1917	1917	1917	1917	0
397	20241028	131400	3137546454	1917	1917	1917	1917	0
398	20241028	131300	3137546454	1917	1917	1917	1917	0
399	20241028	131200	3137546454	1917	1917	1917	1917	0
400	20241028	131100	3137546454	1917	1917	1917	1917	0
401	20241028	131000	3137546454	1917	1917	1917	1917	0
402	20241028	130900	3137546454	1917	1917	1917	1917	0
403	20241028	130800	3137546454	1917	1917	1917	1917	0
404	20241028	130700	3137546454	1917	1917	1917	1917	0
405	20241028	130600	3137546454	1917	1917	1917	1917	0
406	20241028	130500	3137546454	1917	1917	1917	1917	135
407	20241028	130400	3137287659	1917	1917	1917	1917	0
408	20241028	130300	3137287659	1917	1917	1917	1917	0
409	20241028	130200	3137287659	1917	1917	1917	1917	0
410	20241028	130100	3137287659	1917	1917	1917	1917	0
411	20241028	130000	3137287659	1917	1917	1917	1917	1164
412	20241028	125900	3135056271	1917	1917	1917	1917	0
413	20241028	125800	3135056271	1917	1917	1917	1917	0
414	20241028	125700	3135056271	1917	1917	1917	1917	0
415	20241028	125600	3135056271	1917	1917	1917	1917	0
416	20241028	125500	3135056271	1917	1917	1917	1917	0
417	20241028	125400	3135056271	1917	1917	1917	1917	0
418	20241028	125300	3135056271	1917	1917	1917	1917	0
419	20241028	125200	3135056271	1917	1917	1917	1917	0
420	20241028	125100	3135056271	1917	1917	1917	1917	0
421	20241028	125000	3135056271	1917	1917	1917	1917	0
422	20241028	124900	3135056271	1917	1917	1917	1917	0
423	20241028	124800	3135056271	1917	1917	1917	1917	0
424	20241028	124700	3135056271	1917	1917	1917	1917	0
425	20241028	124600	3135056271	1917	1917	1917	1917	2501
426	20241028	124500	3130261854	1917	1917	1917	1917	0
427	20241028	124400	3130261854	1917	1917	1917	1917	743
428	20241028	124300	3128837523	1917	1917	1917	1917	0
429	20241028	124200	3128837523	1917	1917	1917	1917	0
430	20241028	124100	3128837523	1917	1917	1917	1917	28
431	20241028	124000	3128783847	1917	1917	1917	1917	6
432	20241028	123900	3128772345	1917	1917	1917	1917	0
433	20241028	123800	3128772345	1917	1917	1917	1917	56
434	20241028	123700	3128664993	1917	1917	1917	1917	0
435	20241028	123600	3128664993	1917	1917	1917	1917	0
436	20241028	123500	3128664993	1917	1917	1917	1917	0
437	20241028	123400	3128664993	1917	1917	1917	1917	0
438	20241028	123300	3128664993	1917	1917	1917	1917	0
439	20241028	123200	3128664993	1917	1917	1917	1917	0
440	20241028	123100	3128664993	1917	1917	1917	1917	53
441	20241028	123000	3128563392	1917	1917	1917	1917	0
442	20241028	122900	3128563392	1917	1917	1917	1917	0
443	20241028	122800	3128563392	1917	1917	1917	1917	0
444	20241028	122700	3128563392	1917	1917	1917	1917	0
445	20241028	122600	3128563392	1917	1917	1917	1917	500
446	20241028	122500	3127604892	1917	1917	1917	1917	0
447	20241028	122400	3127604892	1917	1917	1917	1917	0
448	20241028	122300	3127604892	1917	1917	1917	1917	0
449	20241028	122200	3127604892	1917	1917	1917	1917	0
450	20241028	122100	3127604892	1917	1917	1917	1917	0
451	20241028	122000	3127604892	1917	1917	1917	1917	1
452	20241028	121900	3127602975	1917	1917	1917	1917	0
453	20241028	121800	3127602975	1917	1917	1917	1917	0
454	20241028	121700	3127602975	1917	1917	1917	1917	0
455	20241028	121600	3127602975	1917	1917	1917	1917	42
456	20241028	121500	3127522461	1917	1917	1917	1917	10
457	20241028	121400	3127503291	1917	1917	1917	1917	0
458	20241028	121300	3127503291	1917	1917	1917	1917	8
459	20241028	121200	3127487955	1917	1917	1917	1917	0
460	20241028	121100	3127487955	1917	1917	1917	1917	0
461	20241028	121000	3127487955	1917	1917	1917	1917	0
462	20241028	120900	3127487955	1917	1917	1917	1917	0
463	20241028	120800	3127487955	1917	1917	1917	1917	0
464	20241028	120700	3127487955	1917	1917	1917	1917	0
465	20241028	120600	3127487955	1917	1917	1917	1917	0
466	20241028	120500	3127487955	1917	1917	1917	1917	0
467	20241028	120400	3127487955	1917	1917	1917	1917	0
468	20241028	120300	3127487955	1917	1917	1917	1917	20
469	20241028	120200	3127449615	1917	1917	1917	1917	40
470	20241028	120100	3127372935	1917	1917	1917	1917	0
471	20241028	120000	3127372935	1917	1917	1917	1917	0
472	20241028	115900	3127372935	1917	1917	1917	1917	0
473	20241028	115800	3127372935	1917	1917	1917	1917	438
474	20241028	115700	3126533289	1917	1917	1917	1917	0
475	20241028	115600	3126533289	1917	1917	1917	1917	0
476	20241028	115500	3126533289	1917	1917	1917	1917	0
477	20241028	115400	3126533289	1917	1917	1917	1917	0
478	20241028	115300	3126533289	1917	1917	1917	1917	1
479	20241028	115200	3126531372	1917	1917	1917	1917	405
480	20241028	115100	3125754987	1917	1917	1917	1917	0
481	20241028	115000	3125754987	1917	1917	1917	1917	9
482	20241028	114900	3125737734	1917	1917	1917	1917	15
483	20241028	114800	3125708979	1917	1917	1917	1917	10
484	20241028	114700	3125689809	1917	1917	1917	1917	0
485	20241028	114600	3125689809	1917	1917	1917	1917	0
486	20241028	114500	3125689809	1917	1917	1917	1917	0
487	20241028	114400	3125689809	1917	1917	1917	1917	0
488	20241028	114300	3125689809	1917	1917	1917	1917	0
489	20241028	114200	3125689809	1917	1917	1917	1917	115
490	20241028	114100	3125469354	1917	1917	1917	1917	4
491	20241028	114000	3125461686	1917	1917	1917	1917	370
492	20241028	113900	3124752396	1917	1917	1917	1917	10
493	20241028	113800	3124733226	1917	1917	1917	1917	0
494	20241028	113700	3124733226	1917	1917	1917	1917	0
495	20241028	113600	3124733226	1917	1917	1917	1917	1
496	20241028	113500	3124731309	1917	1917	1917	1917	2
497	20241028	113400	3124727475	1917	1917	1917	1917	524
498	20241028	113300	3123722967	1917	1917	1917	1917	0
499	20241028	113200	3123722967	1917	1917	1917	1917	0
500	20241028	113100	3123722967	1917	1917	1917	1917	0
501	20241028	113000	3123722967	1917	1917	1917	1917	10
502	20241028	112900	3123703797	1917	1917	1917	1917	0
503	20241028	112800	3123703797	1917	1917	1917	1917	109
504	20241028	112700	3123494844	1917	1917	1917	1917	0
505	20241028	112600	3123494844	1917	1917	1917	1917	0
506	20241028	112500	3123494844	1917	1917	1917	1917	0
507	20241028	112400	3123494844	1917	1917	1917	1917	0
508	20241028	112300	3123494844	1917	1917	1917	1917	10
509	20241028	112200	3123475674	1917	1917	1917	1917	190
510	20241028	112100	3123111444	1917	1917	1917	1917	6
511	20241028	112000	3123099942	1917	1917	1917	1917	200
512	20241028	111900	3122716542	1917	1917	1917	1917	800
513	20241028	111800	3121182942	1917	1917	1917	1917	0
514	20241028	111700	3121182942	1917	1917	1917	1917	5
515	20241028	111600	3121173357	1917	1917	1917	1917	10
516	20241028	111500	3121154187	1917	1917	1917	1917	0
517	20241028	111400	3121154187	1917	1917	1917	1917	0
518	20241028	111300	3121154187	1917	1917	1917	1917	10
519	20241028	111200	3121135017	1917	1917	1917	1917	5
520	20241028	111100	3121125432	1917	1917	1917	1917	200
521	20241028	111000	3120742032	1917	1917	1917	1917	0
522	20241028	110900	3120742032	1917	1917	1917	1917	0
523	20241028	110800	3120742032	1917	1917	1917	1917	0
524	20241028	110700	3120742032	1917	1917	1917	1917	1600
525	20241028	110600	3117674832	1917	1917	1917	1917	0
526	20241028	110500	3117674832	1917	1917	1917	1917	0
527	20241028	110400	3117674832	1917	1917	1917	1917	0
528	20241028	110300	3117674832	1917	1917	1917	1917	20
529	20241028	110200	3117636492	1917	1917	1917	1917	1
530	20241028	110100	3117634575	1917	1917	1917	1917	0
531	20241028	110000	3117634575	1917	1917	1917	1917	1
532	20241028	105900	3117632658	1917	1917	1917	1917	0
533	20241028	105800	3117632658	1917	1917	1917	1917	10
534	20241028	105700	3117613488	1917	1917	1917	1917	1
535	20241028	105600	3117611571	1917	1917	1917	1917	10
536	20241028	105500	3117592401	1917	1917	1917	1917	1
537	20241028	105400	3117590484	1917	1917	1917	1917	4
538	20241028	105300	3117582816	1917	1917	1917	1917	0
539	20241028	105200	3117582816	1917	1917	1917	1917	76
540	20241028	105100	3117437124	1917	1917	1917	1917	101
541	20241028	105000	3117243507	1917	1917	1917	1917	0
542	20241028	104900	3117243507	1917	1917	1917	1917	0
543	20241028	104800	3117243507	1917	1917	1917	1917	0
544	20241028	104700	3117243507	1917	1917	1917	1917	1100
545	20241028	104600	3115134807	1917	1917	1917	1917	0
546	20241028	104500	3115134807	1917	1917	1917	1917	300
547	20241028	104400	3114559707	1917	1917	1917	1917	0
548	20241028	104300	3114559707	1917	1917	1917	1917	200
549	20241028	104200	3114176307	1917	1917	1917	1917	1000
550	20241028	104100	3112259307	1917	1917	1917	1917	0
551	20241028	104000	3112259307	1917	1917	1917	1917	0
552	20241028	103900	3112259307	1917	1917	1917	1917	0
553	20241028	103800	3112259307	1917	1917	1917	1917	624
554	20241028	103700	3111063099	1917	1917	1917	1917	1
555	20241028	103600	3111061182	1917	1917	1917	1917	0
556	20241028	103500	3111061182	1917	1917	1917	1917	57
557	20241028	103400	3110951913	1917	1917	1917	1917	25
558	20241028	103300	3110903988	1917	1917	1917	1917	0
559	20241028	103200	3110903988	1917	1917	1917	1917	252
560	20241028	103100	3110420904	1917	1917	1917	1917	0
561	20241028	103000	3110420904	1917	1917	1917	1917	0
562	20241028	102900	3110420904	1917	1917	1917	1917	5
563	20241028	102800	3110411319	1917	1917	1917	1917	501
564	20241028	102700	3109450902	1917	1917	1917	1917	0
565	20241028	102600	3109450902	1917	1917	1917	1917	0
566	20241028	102500	3109450902	1917	1917	1917	1917	5
567	20241028	102400	3109441317	1917	1917	1917	1917	1
568	20241028	102300	3109439400	1917	1917	1917	1917	0
569	20241028	102200	3109439400	1917	1917	1917	1917	500
570	20241028	102100	3108480900	1917	1917	1917	1917	0
571	20241028	102000	3108480900	1917	1917	1917	1917	408
572	20241028	101900	3107698764	1917	1917	1917	1917	306
573	20241028	101800	3107112162	1917	1917	1917	1917	43
574	20241028	101700	3107029731	1917	1917	1917	1917	542
575	20241028	101600	3105990717	1917	1917	1917	1917	50
576	20241028	101500	3105894867	1917	1917	1917	1917	0
577	20241028	101400	3105894867	1917	1917	1917	1917	21
578	20241028	101300	3105854610	1917	1917	1917	1917	2
579	20241028	101200	3105850776	1917	1917	1917	1917	3166
580	20241028	101100	3099781554	1917	1917	1917	1917	404
581	20241028	101000	3099007086	1917	1917	1917	1917	420
582	20241028	100900	3098201946	1917	1917	1917	1917	3
583	20241028	100800	3098196195	1917	1917	1917	1917	107
584	20241028	100700	3097991076	1917	1917	1917	1917	0
585	20241028	100600	3097991076	1917	1917	1917	1917	53
586	20241028	100500	3097889475	1917	1917	1917	1917	0
587	20241028	100400	3097889475	1917	1917	1917	1917	68
588	20241028	100300	3097759119	1917	1917	1917	1917	320
589	20241028	100200	3097145679	1917	1917	1917	1917	341
590	20241028	100100	3096491982	1917	1917	1917	1917	1
591	20241028	100000	3096490065	1917	1917	1917	1917	44
592	20241028	095900	3096405717	1917	1917	1917	1917	25
593	20241028	095800	3096357792	1917	1917	1917	1917	977
594	20241028	095700	3094484883	1917	1917	1917	1917	1193
595	20241028	095600	3092197902	1917	1917	1917	1917	1095
596	20241028	095500	3090098787	1917	1917	1917	1917	1386
597	20241028	095400	3087441825	1917	1917	1917	1917	2443
598	20241028	095300	3082758594	1917	1917	1917	1917	2732
599	20241028	095200	3077521350	1917	1917	1917	1917	15274
600	20241028	095100	3048241092	1917	1878	1917	1867	224236
601	20241028	095000	2619771385	1878	1862	1878	1855	14672
602	20241028	094900	2592397946	1862	1854	1863	1852	3300
603	20241028	094800	2586258083	1851	1850	1856	1850	5558
604	20241028	094700	2575968963	1850	1843	1850	1843	2889
605	20241028	094600	2570627972	1848	1847	1849	1842	7199
606	20241028	094500	2557361531	1842	1857	1861	1842	6005
607	20241028	094400	2546241753	1861	1861	1864	1856	7546
608	20241028	094300	2532200473	1857	1850	1864	1849	6772
609	20241028	094200	2519604582	1851	1844	1863	1844	8968
610	20241028	094100	2502961153	1840	1837	1842	1836	7304
611	20241028	094000	2489535854	1837	1843	1843	1837	3869
612	20241028	093900	2482419743	1843	1849	1849	1839	3455
613	20241028	093800	2476048238	1841	1840	1856	1837	4729
614	20241028	093700	2467330543	1839	1846	1850	1839	3231
615	20241028	093600	2461375028	1847	1859	1859	1845	2072
616	20241028	093500	2457537103	1845	1837	1859	1836	5280
617	20241028	093400	2447798847	1840	1854	1867	1834	22462
618	20241028	093300	2406159280	1845	1832	1855	1828	14547
619	20241028	093200	2379416869	1832	1832	1836	1830	7599
620	20241028	093100	2365500185	1832	1837	1839	1828	14343
621	20241028	093000	2339226694	1833	1845	1851	1830	16971
622	20241028	092900	2308075083	1852	1834	1859	1825	11970
623	20241028	092800	2286117240	1835	1864	1868	1835	19967
624	20241028	092700	2249161002	1868	1871	1872	1858	3747
625	20241028	092600	2242173637	1866	1871	1874	1858	16209
626	20241028	092500	2211903234	1862	1860	1876	1857	22918
627	20241028	092400	2169112182	1860	1856	1868	1850	21153
628	20241028	092300	2129868143	1856	1872	1877	1855	28868
629	20241028	092200	2076052424	1873	1884	1886	1867	19961
630	20241028	092100	2038504605	1884	1882	1885	1868	16429
631	20241028	092000	2007654458	1880	1900	1903	1871	31484
632	20241028	091900	1948215697	1903	1868	1906	1860	53304
633	20241028	091800	1847830092	1869	1907	1916	1869	93720
634	20241028	091700	1670056540	1907	1838	1907	1831	105734
635	20241028	091600	1470692435	1842	1831	1842	1818	33929
636	20241028	091500	1408726981	1831	1821	1841	1812	40838
637	20241028	091400	1334018597	1812	1815	1830	1797	37589
638	20241028	091300	1265922859	1815	1822	1832	1786	78916
639	20241028	091200	1123327328	1831	1844	1865	1812	68827
640	20241028	091100	997201160	1844	1887	1906	1822	105683
641	20241028	091000	799547750	1896	1816	1917	1816	235257
642	20241028	090900	357145158	1812	1794	1886	1794	152754
643	20241028	090800	76686662	1786	1786	1786	1786	0
644	20241028	090700	76686662	1786	1726	1786	1714	14058
645	20241028	090600	52201325	1726	1525	1739	1514	24537
646	20241028	090500	12241275	1527	1596	1596	1500	3963
647	20241028	090400	6132315	1599	1626	1626	1599	2777
648	20241028	090300	1628305	1620	1620	1620	1620	0
649	20241028	090200	1628305	1620	1490	1620	1490	952
650	20241028	090100	144550	1475	1475	1475	1475	0
651	20241028	090000	144550	1475	1475	1475	1475	98