KissMeData/073570/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195200	881240254	1709	1709	1709	1709	4322
3	20241023	195100	881240254	1709	1709	1709	1709	0
4	20241023	195000	881240254	1709	1709	1709	1709	0
5	20241023	194900	881240254	1709	1709	1709	1709	0
6	20241023	194800	881240254	1709	1709	1709	1709	0
7	20241023	194700	881240254	1709	1709	1709	1709	0
8	20241023	194600	881240254	1709	1709	1709	1709	0
9	20241023	194500	881240254	1709	1709	1709	1709	0
10	20241023	194400	881240254	1709	1709	1709	1709	0
11	20241023	194300	881240254	1709	1709	1709	1709	0
12	20241023	194200	881240254	1709	1709	1709	1709	0
13	20241023	194100	881240254	1709	1709	1709	1709	0
14	20241023	194000	881240254	1709	1709	1709	1709	0
15	20241023	193900	881240254	1709	1709	1709	1709	0
16	20241023	193800	881240254	1709	1709	1709	1709	0
17	20241023	193700	881240254	1709	1709	1709	1709	0
18	20241023	193600	881240254	1709	1709	1709	1709	0
19	20241023	193500	881240254	1709	1709	1709	1709	0
20	20241023	193400	881240254	1709	1709	1709	1709	0
21	20241023	193300	881240254	1709	1709	1709	1709	0
22	20241023	193200	881240254	1709	1709	1709	1709	0
23	20241023	193100	881240254	1709	1709	1709	1709	0
24	20241023	193000	881240254	1709	1709	1709	1709	0
25	20241023	192900	881240254	1709	1709	1709	1709	0
26	20241023	192800	881240254	1709	1709	1709	1709	0
27	20241023	192700	881240254	1709	1709	1709	1709	0
28	20241023	192600	881240254	1709	1709	1709	1709	0
29	20241023	192500	881240254	1709	1709	1709	1709	0
30	20241023	192400	881240254	1709	1709	1709	1709	0
31	20241023	192300	881240254	1709	1709	1709	1709	0
32	20241023	192200	881240254	1709	1709	1709	1709	4322
33	20241023	192100	881240254	1709	1709	1709	1709	0
34	20241023	192000	881240254	1709	1709	1709	1709	0
35	20241023	191900	881240254	1709	1709	1709	1709	0
36	20241023	191800	881240254	1709	1709	1709	1709	0
37	20241023	191700	881240254	1709	1709	1709	1709	0
38	20241023	191600	881240254	1709	1709	1709	1709	0
39	20241023	191500	881240254	1709	1709	1709	1709	0
40	20241023	191400	881240254	1709	1709	1709	1709	0
41	20241023	191300	881240254	1709	1709	1709	1709	0
42	20241023	191200	881240254	1709	1709	1709	1709	0
43	20241023	191100	881240254	1709	1709	1709	1709	0
44	20241023	191000	881240254	1709	1709	1709	1709	0
45	20241023	190900	881240254	1709	1709	1709	1709	0
46	20241023	190800	881240254	1709	1709	1709	1709	0
47	20241023	190700	881240254	1709	1709	1709	1709	0
48	20241023	190600	881240254	1709	1709	1709	1709	0
49	20241023	190500	881240254	1709	1709	1709	1709	0
50	20241023	190400	881240254	1709	1709	1709	1709	0
51	20241023	190300	881240254	1709	1709	1709	1709	0
52	20241023	190200	881240254	1709	1709	1709	1709	0
53	20241023	190100	881240254	1709	1709	1709	1709	0
54	20241023	190000	881240254	1709	1709	1709	1709	0
55	20241023	185900	881240254	1709	1709	1709	1709	0
56	20241023	185800	881240254	1709	1709	1709	1709	0
57	20241023	185700	881240254	1709	1709	1709	1709	0
58	20241023	185600	881240254	1709	1709	1709	1709	0
59	20241023	185500	881240254	1709	1709	1709	1709	0
60	20241023	185400	881240254	1709	1709	1709	1709	0
61	20241023	185300	881240254	1709	1709	1709	1709	0
62	20241023	185200	881240254	1709	1709	1709	1709	4322
63	20241023	185100	881240254	1709	1709	1709	1709	0
64	20241023	185000	881240254	1709	1709	1709	1709	0
65	20241023	184900	881240254	1709	1709	1709	1709	0
66	20241023	184800	881240254	1709	1709	1709	1709	0
67	20241023	184700	881240254	1709	1709	1709	1709	0
68	20241023	184600	881240254	1709	1709	1709	1709	0
69	20241023	184500	881240254	1709	1709	1709	1709	0
70	20241023	184400	881240254	1709	1709	1709	1709	0
71	20241023	184300	881240254	1709	1709	1709	1709	0
72	20241023	184200	881240254	1709	1709	1709	1709	0
73	20241023	184100	881240254	1709	1709	1709	1709	0
74	20241023	184000	881240254	1709	1709	1709	1709	0
75	20241023	183900	881240254	1709	1709	1709	1709	0
76	20241023	183800	881240254	1709	1709	1709	1709	0
77	20241023	183700	881240254	1709	1709	1709	1709	0
78	20241023	183600	881240254	1709	1709	1709	1709	0
79	20241023	183500	881240254	1709	1709	1709	1709	0
80	20241023	183400	881240254	1709	1709	1709	1709	0
81	20241023	183300	881240254	1709	1709	1709	1709	0
82	20241023	183200	881240254	1709	1709	1709	1709	0
83	20241023	183100	881240254	1709	1709	1709	1709	0
84	20241023	183000	881240254	1709	1709	1709	1709	0
85	20241023	182900	881240254	1709	1709	1709	1709	0
86	20241023	182800	881240254	1709	1709	1709	1709	0
87	20241023	182700	881240254	1709	1709	1709	1709	0
88	20241023	182600	881240254	1709	1709	1709	1709	0
89	20241023	182500	881240254	1709	1709	1709	1709	0
90	20241023	182400	881240254	1709	1709	1709	1709	0
91	20241023	182300	881240254	1709	1709	1709	1709	0
92	20241023	182200	881240254	1709	1709	1709	1709	4322
93	20241023	182100	881240254	1709	1709	1709	1709	0
94	20241023	182000	881240254	1709	1709	1709	1709	0
95	20241023	181900	881240254	1709	1709	1709	1709	0
96	20241023	181800	881240254	1709	1709	1709	1709	0
97	20241023	181700	881240254	1709	1709	1709	1709	0
98	20241023	181600	881240254	1709	1709	1709	1709	0
99	20241023	181500	881240254	1709	1709	1709	1709	0
100	20241023	181400	881240254	1709	1709	1709	1709	0
101	20241023	181300	881240254	1709	1709	1709	1709	0
102	20241023	181200	881240254	1709	1709	1709	1709	0
103	20241023	181100	881240254	1709	1709	1709	1709	0
104	20241023	181000	881240254	1709	1709	1709	1709	0
105	20241023	180900	881240254	1709	1709	1709	1709	0
106	20241023	180800	881240254	1709	1709	1709	1709	0
107	20241023	180700	881240254	1709	1709	1709	1709	0
108	20241023	180600	881240254	1709	1709	1709	1709	0
109	20241023	180500	881240254	1709	1709	1709	1709	0
110	20241023	180400	881240254	1709	1709	1709	1709	0
111	20241023	180300	881240254	1709	1709	1709	1709	0
112	20241023	180200	881240254	1709	1709	1709	1709	0
113	20241023	180100	881240254	1709	1709	1709	1709	0
114	20241023	180000	881240254	1709	1709	1709	1709	0
115	20241023	175900	881240254	1709	1709	1709	1709	0
116	20241023	175800	881240254	1709	1709	1709	1709	0
117	20241023	175700	881240254	1709	1709	1709	1709	0
118	20241023	175600	881240254	1709	1709	1709	1709	0
119	20241023	175500	881240254	1709	1709	1709	1709	0
120	20241023	175400	881240254	1709	1709	1709	1709	0
121	20241023	175300	881240254	1709	1709	1709	1709	0
122	20241023	175200	881240254	1709	1709	1709	1709	4322
123	20241023	175100	881240254	1709	1709	1709	1709	0
124	20241023	175000	881240254	1709	1709	1709	1709	0
125	20241023	174900	881240254	1709	1709	1709	1709	0
126	20241023	174800	881240254	1709	1709	1709	1709	0
127	20241023	174700	881240254	1709	1709	1709	1709	0
128	20241023	174600	881240254	1709	1709	1709	1709	0
129	20241023	174500	881240254	1709	1709	1709	1709	0
130	20241023	174400	881240254	1709	1709	1709	1709	0
131	20241023	174300	881240254	1709	1709	1709	1709	0
132	20241023	174200	881240254	1709	1709	1709	1709	0
133	20241023	174100	881240254	1709	1709	1709	1709	0
134	20241023	174000	881240254	1709	1709	1709	1709	0
135	20241023	173900	881240254	1709	1709	1709	1709	0
136	20241023	173800	881240254	1709	1709	1709	1709	0
137	20241023	173700	881240254	1709	1709	1709	1709	0
138	20241023	173600	881240254	1709	1709	1709	1709	0
139	20241023	173500	881240254	1709	1709	1709	1709	0
140	20241023	173400	881240254	1709	1709	1709	1709	0
141	20241023	173300	881240254	1709	1709	1709	1709	0
142	20241023	173200	881240254	1709	1709	1709	1709	0
143	20241023	173100	881240254	1709	1709	1709	1709	0
144	20241023	173000	881240254	1709	1709	1709	1709	0
145	20241023	172900	881240254	1709	1709	1709	1709	0
146	20241023	172800	881240254	1709	1709	1709	1709	0
147	20241023	172700	881240254	1709	1709	1709	1709	0
148	20241023	172600	881240254	1709	1709	1709	1709	0
149	20241023	172500	881240254	1709	1709	1709	1709	0
150	20241023	172400	881240254	1709	1709	1709	1709	0
151	20241023	172300	881240254	1709	1709	1709	1709	0
152	20241023	172200	881240254	1709	1709	1709	1709	4322
153	20241023	172100	881240254	1709	1709	1709	1709	0
154	20241023	172000	881240254	1709	1709	1709	1709	0
155	20241023	171900	881240254	1709	1709	1709	1709	0
156	20241023	171800	881240254	1709	1709	1709	1709	0
157	20241023	171700	881240254	1709	1709	1709	1709	0
158	20241023	171600	881240254	1709	1709	1709	1709	0
159	20241023	171500	881240254	1709	1709	1709	1709	0
160	20241023	171400	881240254	1709	1709	1709	1709	0
161	20241023	171300	881240254	1709	1709	1709	1709	0
162	20241023	171200	881240254	1709	1709	1709	1709	0
163	20241023	171100	881240254	1709	1709	1709	1709	0
164	20241023	171000	881240254	1709	1709	1709	1709	0
165	20241023	170900	881240254	1709	1709	1709	1709	0
166	20241023	170800	881240254	1709	1709	1709	1709	0
167	20241023	170700	881240254	1709	1709	1709	1709	0
168	20241023	170600	881240254	1709	1709	1709	1709	0
169	20241023	170500	881240254	1709	1709	1709	1709	0
170	20241023	170400	881240254	1709	1709	1709	1709	0
171	20241023	170300	881240254	1709	1709	1709	1709	0
172	20241023	170200	881240254	1709	1709	1709	1709	0
173	20241023	170100	881240254	1709	1709	1709	1709	0
174	20241023	170000	881240254	1709	1709	1709	1709	0
175	20241023	165900	881240254	1709	1709	1709	1709	0
176	20241023	165800	881240254	1709	1709	1709	1709	0
177	20241023	165700	881240254	1709	1709	1709	1709	0
178	20241023	165600	881240254	1709	1709	1709	1709	0
179	20241023	165500	881240254	1709	1709	1709	1709	0
180	20241023	165400	881240254	1709	1709	1709	1709	0
181	20241023	165300	881240254	1709	1709	1709	1709	0
182	20241023	165200	881240254	1709	1709	1709	1709	4322
183	20241023	165100	881240254	1709	1709	1709	1709	0
184	20241023	165000	881240254	1709	1709	1709	1709	0
185	20241023	164900	881240254	1709	1709	1709	1709	0
186	20241023	164800	881240254	1709	1709	1709	1709	0
187	20241023	164700	881240254	1709	1709	1709	1709	0
188	20241023	164600	881240254	1709	1709	1709	1709	0
189	20241023	164500	881240254	1709	1709	1709	1709	0
190	20241023	164400	881240254	1709	1709	1709	1709	0
191	20241023	164300	881240254	1709	1709	1709	1709	0
192	20241023	164200	881240254	1709	1709	1709	1709	0
193	20241023	164100	881240254	1709	1709	1709	1709	0
194	20241023	164000	881240254	1709	1709	1709	1709	0
195	20241023	163900	881240254	1709	1709	1709	1709	0
196	20241023	163800	881240254	1709	1709	1709	1709	0
197	20241023	163700	881240254	1709	1709	1709	1709	0
198	20241023	163600	881240254	1709	1709	1709	1709	0
199	20241023	163500	881240254	1709	1709	1709	1709	0
200	20241023	163400	881240254	1709	1709	1709	1709	0
201	20241023	163300	881240254	1709	1709	1709	1709	0
202	20241023	163200	881240254	1709	1709	1709	1709	0
203	20241023	163100	881240254	1709	1709	1709	1709	0
204	20241023	163000	881240254	1709	1709	1709	1709	0
205	20241023	162900	881240254	1709	1709	1709	1709	0
206	20241023	162800	881240254	1709	1709	1709	1709	0
207	20241023	162700	881240254	1709	1709	1709	1709	0
208	20241023	162600	881240254	1709	1709	1709	1709	0
209	20241023	162500	881240254	1709	1709	1709	1709	0
210	20241023	162400	881240254	1709	1709	1709	1709	0
211	20241023	162300	881240254	1709	1709	1709	1709	0
212	20241023	162200	881240254	1709	1709	1709	1709	4322
213	20241023	162100	881240254	1709	1709	1709	1709	0
214	20241023	162000	881240254	1709	1709	1709	1709	0
215	20241023	161900	881240254	1709	1709	1709	1709	0
216	20241023	161800	881240254	1709	1709	1709	1709	0
217	20241023	161700	881240254	1709	1709	1709	1709	0
218	20241023	161600	881240254	1709	1709	1709	1709	0
219	20241023	161500	881240254	1709	1709	1709	1709	0
220	20241023	161400	881240254	1709	1709	1709	1709	0
221	20241023	161300	881240254	1709	1709	1709	1709	0
222	20241023	161200	881240254	1709	1709	1709	1709	0
223	20241023	161100	881240254	1709	1709	1709	1709	0
224	20241023	161000	881240254	1709	1709	1709	1709	0
225	20241023	160900	881240254	1709	1709	1709	1709	0
226	20241023	160800	881240254	1709	1709	1709	1709	0
227	20241023	160700	881240254	1709	1709	1709	1709	0
228	20241023	160600	881240254	1709	1709	1709	1709	0
229	20241023	160500	881240254	1709	1709	1709	1709	0
230	20241023	160400	881240254	1709	1709	1709	1709	0
231	20241023	160300	881240254	1709	1709	1709	1709	0
232	20241023	160200	881240254	1709	1709	1709	1709	0
233	20241023	160100	881240254	1709	1709	1709	1709	0
234	20241023	160000	881240254	1709	1709	1709	1709	0
235	20241023	155900	881240254	1709	1709	1709	1709	0
236	20241023	155800	881240254	1709	1709	1709	1709	0
237	20241023	155700	881240254	1709	1709	1709	1709	0
238	20241023	155600	881240254	1709	1709	1709	1709	0
239	20241023	155500	881240254	1709	1709	1709	1709	0
240	20241023	155400	881240254	1709	1709	1709	1709	0
241	20241023	155300	881240254	1709	1709	1709	1709	0
242	20241023	155200	881240254	1709	1709	1709	1709	4322
243	20241023	155100	881240254	1709	1709	1709	1709	0
244	20241023	155000	881240254	1709	1709	1709	1709	0
245	20241023	154900	881240254	1709	1709	1709	1709	0
246	20241023	154800	881240254	1709	1709	1709	1709	0
247	20241023	154700	881240254	1709	1709	1709	1709	0
248	20241023	154600	881240254	1709	1709	1709	1709	0
249	20241023	154500	881240254	1709	1709	1709	1709	0
250	20241023	154400	881240254	1709	1709	1709	1709	0
251	20241023	154300	881240254	1709	1709	1709	1709	0
252	20241023	154200	881240254	1709	1709	1709	1709	0
253	20241023	154100	881240254	1709	1709	1709	1709	0
254	20241023	154000	881240254	1709	1709	1709	1709	0
255	20241023	153900	881240254	1709	1709	1709	1709	0
256	20241023	153800	881240254	1709	1709	1709	1709	0
257	20241023	153700	881240254	1709	1709	1709	1709	0
258	20241023	153600	881240254	1709	1709	1709	1709	0
259	20241023	153500	881240254	1709	1709	1709	1709	0
260	20241023	153400	881240254	1709	1709	1709	1709	0
261	20241023	153300	881240254	1709	1709	1709	1709	0
262	20241023	153200	881240254	1709	1709	1709	1709	0
263	20241023	153100	881240254	1709	1709	1709	1709	0
264	20241023	153000	881240254	1709	1709	1709	1709	4322
265	20241023	152900	873853956	1698	1698	1698	1698	0
266	20241023	152800	873853956	1698	1698	1698	1698	0
267	20241023	152700	873853956	1698	1698	1698	1698	0
268	20241023	152600	873853956	1698	1698	1698	1698	0
269	20241023	152500	873853956	1698	1698	1698	1698	0
270	20241023	152400	873853956	1698	1698	1698	1698	0
271	20241023	152300	873853956	1698	1698	1698	1698	0
272	20241023	152200	873853956	1698	1698	1698	1698	0
273	20241023	152100	873853956	1698	1698	1698	1698	0
274	20241023	152000	873853956	1698	1698	1698	1698	0
275	20241023	151900	873853956	1698	1696	1698	1696	925
276	20241023	151800	872284863	1697	1699	1699	1697	2422
277	20241023	151700	868171609	1699	1699	1699	1698	301
278	20241023	151600	867660447	1699	1700	1700	1699	110
279	20241023	151500	867473547	1699	1699	1699	1699	158
280	20241023	151400	867205105	1699	1700	1700	1699	206
281	20241023	151300	866855043	1700	1700	1700	1700	2672
282	20241023	151200	862312643	1703	1698	1703	1698	104
283	20241023	151100	862135964	1699	1699	1699	1699	14
284	20241023	151000	862112178	1699	1700	1702	1699	1387
285	20241023	150900	859754277	1700	1700	1700	1700	2400
286	20241023	150800	855674277	1702	1699	1702	1698	354
287	20241023	150700	855072911	1698	1706	1706	1698	1972
288	20241023	150600	851715079	1706	1706	1706	1706	1000
289	20241023	150500	850009079	1697	1700	1709	1697	300
290	20241023	150400	849498579	1694	1694	1694	1694	10
291	20241023	150300	849481639	1700	1699	1700	1694	1669
292	20241023	150200	846644900	1699	1691	1699	1691	1981
293	20241023	150100	843295021	1691	1701	1701	1691	5408
294	20241023	150000	834103993	1702	1702	1702	1702	720
295	20241023	145900	832878553	1702	1702	1702	1702	0
296	20241023	145800	832878553	1702	1706	1706	1702	501
297	20241023	145700	832024587	1706	1706	1706	1706	561
298	20241023	145600	831067521	1707	1715	1715	1707	39
299	20241023	145500	831000916	1717	1717	1717	1710	119
300	20241023	145400	830797321	1710	1718	1718	1710	2288
301	20241023	145300	826877657	1715	1718	1718	1715	6030
302	20241023	145200	816522728	1718	1718	1719	1715	10058
303	20241023	145100	799238694	1719	1711	1721	1706	5286
304	20241023	145000	790148595	1702	1711	1711	1702	1789
305	20241023	144900	787091110	1715	1717	1720	1715	18836
306	20241023	144800	754762117	1715	1715	1716	1712	836
307	20241023	144700	753328594	1715	1710	1715	1710	805
308	20241023	144600	751951232	1710	1700	1710	1700	337
309	20241023	144500	751376570	1700	1699	1700	1689	2982
310	20241023	144400	746308738	1694	1692	1698	1692	1659
311	20241023	144300	743497694	1688	1688	1688	1688	432
312	20241023	144200	742768478	1693	1694	1694	1693	597
313	20241023	144100	741757755	1693	1691	1693	1691	322
314	20241023	144000	741212990	1690	1690	1690	1690	510
315	20241023	143900	740351090	1689	1689	1690	1689	1331
316	20241023	143800	738101967	1688	1688	1689	1688	946
317	20241023	143700	736505089	1687	1685	1687	1685	3081
318	20241023	143600	731309504	1685	1685	1685	1685	700
319	20241023	143500	730130004	1684	1683	1684	1683	3706
320	20241023	143400	723892799	1680	1683	1683	1680	311
321	20241023	143300	723369419	1684	1684	1684	1684	296
322	20241023	143200	722870955	1684	1684	1684	1684	500
323	20241023	143100	722028955	1680	1680	1680	1680	567
324	20241023	143000	721076395	1679	1679	1679	1679	0
325	20241023	142900	721076395	1679	1680	1680	1679	1322
326	20241023	142800	718855436	1686	1687	1687	1686	101
327	20241023	142700	718685050	1687	1681	1687	1681	2680
328	20241023	142600	714172126	1681	1677	1681	1677	1985
329	20241023	142500	710837630	1676	1670	1676	1670	604
330	20241023	142400	709827077	1674	1673	1674	1673	1151
331	20241023	142300	707900456	1673	1673	1673	1673	201
332	20241023	142200	707564183	1672	1672	1672	1672	260
333	20241023	142100	707129463	1673	1672	1673	1672	43
334	20241023	142000	707057544	1673	1673	1673	1673	0
335	20241023	141900	707057544	1673	1673	1673	1673	0
336	20241023	141800	707057544	1673	1675	1675	1660	1012
337	20241023	141700	705377100	1675	1673	1675	1662	5479
338	20241023	141600	696251172	1673	1673	1673	1673	55
339	20241023	141500	696159157	1670	1670	1673	1670	113
340	20241023	141400	695970438	1673	1671	1673	1670	1403
341	20241023	141300	693627415	1670	1672	1673	1670	3543
342	20241023	141200	687704773	1672	1672	1672	1672	13
343	20241023	141100	687683037	1672	1672	1672	1672	20
344	20241023	141000	687649597	1672	1671	1672	1671	510
345	20241023	140900	686797377	1671	1671	1671	1671	0
346	20241023	140800	686797377	1671	1671	1671	1671	0
347	20241023	140700	686797377	1671	1671	1671	1671	3
348	20241023	140600	686792364	1671	1671	1671	1671	50
349	20241023	140500	686708814	1671	1671	1671	1671	0
350	20241023	140400	686708814	1671	1671	1671	1670	1461
351	20241023	140300	684267745	1675	1676	1676	1670	249
352	20241023	140200	683851730	1671	1671	1671	1671	1
353	20241023	140100	683850059	1671	1671	1671	1671	0
354	20241023	140000	683850059	1671	1671	1671	1671	1016
355	20241023	135900	682152323	1671	1671	1671	1671	259
356	20241023	135800	681719534	1673	1674	1674	1673	103
357	20241023	135700	681547214	1676	1677	1677	1676	412
358	20241023	135600	680856466	1676	1676	1676	1676	90
359	20241023	135500	680705626	1676	1677	1677	1676	312
360	20241023	135400	680182702	1675	1675	1675	1675	16
361	20241023	135300	680155902	1675	1675	1675	1675	5
362	20241023	135200	680147527	1675	1674	1675	1674	3
363	20241023	135100	680142504	1674	1670	1674	1670	379
364	20241023	135000	679509374	1670	1670	1670	1670	569
365	20241023	134900	678559144	1670	1672	1672	1670	386
366	20241023	134800	677913904	1672	1673	1673	1672	26
367	20241023	134700	677870427	1672	1674	1674	1672	30
368	20241023	134600	677820225	1674	1674	1674	1674	16
369	20241023	134500	677793441	1665	1675	1675	1665	4752
370	20241023	134400	669879144	1675	1675	1675	1675	24
371	20241023	134300	669838944	1675	1677	1677	1665	398
372	20241023	134200	669175233	1677	1677	1677	1677	2
373	20241023	134100	669171879	1663	1673	1673	1663	374
374	20241023	134000	668547284	1678	1678	1678	1678	21
375	20241023	133900	668512046	1678	1679	1680	1676	2484
376	20241023	133800	664343929	1678	1682	1682	1678	601
377	20241023	133700	663334917	1684	1682	1684	1682	4534
378	20241023	133600	655699761	1684	1684	1684	1684	15
379	20241023	133500	655674501	1684	1684	1685	1684	110
380	20241023	133400	655489251	1683	1682	1683	1682	113
381	20241023	133300	655299075	1682	1681	1682	1681	740
382	20241023	133200	654055024	1681	1681	1681	1681	110
383	20241023	133100	653870114	1681	1681	1681	1681	20
384	20241023	133000	653836494	1681	1680	1681	1680	927
385	20241023	132900	652279034	1679	1679	1679	1679	93
386	20241023	132800	652122887	1679	1675	1679	1675	170
387	20241023	132700	651838108	1676	1676	1679	1676	1435
388	20241023	132600	649430511	1675	1675	1675	1675	1
389	20241023	132500	649428836	1673	1673	1673	1673	0
390	20241023	132400	649428836	1673	1673	1673	1673	0
391	20241023	132300	649428836	1673	1673	1673	1673	92
392	20241023	132200	649274920	1673	1675	1676	1673	10259
393	20241023	132100	632090881	1675	1675	1675	1675	10
394	20241023	132000	632074131	1675	1675	1676	1675	241
395	20241023	131900	631670436	1674	1673	1674	1673	21
396	20241023	131800	631635283	1673	1673	1673	1673	6
397	20241023	131700	631625245	1673	1673	1673	1672	1218
398	20241023	131600	629587638	1662	1663	1663	1662	12
399	20241023	131500	629567693	1662	1671	1672	1662	10
400	20241023	131400	629550994	1662	1662	1662	1662	1
401	20241023	131300	629549332	1662	1673	1673	1662	51
402	20241023	131200	629464350	1672	1670	1672	1670	1809
403	20241023	131100	626441122	1658	1665	1669	1658	995
404	20241023	131000	624784264	1657	1657	1657	1657	1
405	20241023	130900	624782607	1664	1663	1664	1663	1116
406	20241023	130800	622925592	1657	1662	1662	1657	2098
407	20241023	130700	619438961	1662	1662	1662	1662	1
408	20241023	130600	619437299	1658	1664	1664	1658	153
409	20241023	130500	619183606	1665	1663	1665	1663	2
410	20241023	130400	619180278	1665	1658	1665	1658	21
411	20241023	130300	619145453	1658	1658	1658	1658	216
412	20241023	130200	618787325	1658	1659	1659	1658	70
413	20241023	130100	618671261	1665	1665	1665	1665	1
414	20241023	130000	618669596	1665	1665	1665	1665	0
415	20241023	125900	618669596	1665	1665	1665	1665	0
416	20241023	125800	618669596	1665	1665	1665	1665	0
417	20241023	125700	618669596	1665	1662	1665	1662	99
418	20241023	125600	618504937	1661	1661	1661	1661	7
419	20241023	125500	618493310	1661	1661	1662	1661	1312
420	20241023	125400	616314067	1662	1662	1662	1662	1
421	20241023	125300	616312405	1662	1662	1662	1662	0
422	20241023	125200	616312405	1662	1662	1662	1662	1
423	20241023	125100	616310743	1656	1656	1656	1656	44
424	20241023	125000	616237879	1656	1656	1656	1656	768
425	20241023	124900	614966071	1665	1665	1665	1665	12
426	20241023	124800	614946091	1668	1667	1668	1667	7
427	20241023	124700	614934418	1668	1660	1668	1660	10
428	20241023	124600	614917746	1668	1668	1668	1668	4
429	20241023	124500	614911074	1670	1670	1670	1670	0
430	20241023	124400	614911074	1670	1670	1670	1670	25
431	20241023	124300	614869324	1670	1670	1670	1669	593
432	20241023	124200	613879267	1670	1654	1670	1654	740
433	20241023	124100	612644210	1670	1655	1670	1654	1200
434	20241023	124000	610651514	1654	1654	1654	1654	0
435	20241023	123900	610651514	1654	1654	1654	1654	1
436	20241023	123800	610649860	1654	1654	1654	1654	121
437	20241023	123700	610449726	1654	1654	1654	1654	200
438	20241023	123600	610118926	1654	1654	1654	1654	5
439	20241023	123500	610110656	1653	1652	1653	1652	254
440	20241023	123400	609691047	1652	1657	1657	1652	703
441	20241023	123300	608528983	1657	1657	1657	1657	0
442	20241023	123200	608528983	1657	1657	1657	1657	5
443	20241023	123100	608520698	1660	1655	1660	1652	119
444	20241023	123000	608323883	1656	1656	1656	1656	0
445	20241023	122900	608323883	1656	1655	1656	1655	84
446	20241023	122800	608184780	1656	1660	1660	1656	219
447	20241023	122700	607821995	1663	1663	1663	1663	2
448	20241023	122600	607818669	1663	1663	1663	1663	10
449	20241023	122500	607802039	1663	1663	1663	1663	18
450	20241023	122400	607772105	1663	1659	1663	1657	213
451	20241023	122300	607418337	1659	1657	1659	1657	170
452	20241023	122200	607136565	1657	1657	1657	1657	94
453	20241023	122100	606980807	1656	1655	1656	1655	21
454	20241023	122000	606946032	1655	1655	1655	1655	20
455	20241023	121900	606912932	1654	1654	1654	1654	3
456	20241023	121800	606907970	1654	1654	1654	1654	11
457	20241023	121700	606889776	1653	1653	1653	1653	2
458	20241023	121600	606886470	1652	1652	1652	1652	1
459	20241023	121500	606884818	1650	1650	1650	1650	0
460	20241023	121400	606884818	1650	1653	1653	1650	190
461	20241023	121300	606571288	1654	1654	1654	1654	0
462	20241023	121200	606571288	1654	1654	1654	1654	11
463	20241023	121100	606553094	1651	1651	1651	1650	1662
464	20241023	121000	603809292	1650	1650	1650	1650	1
465	20241023	120900	603807642	1650	1652	1653	1650	2128
466	20241023	120800	600296078	1651	1650	1651	1642	140
467	20241023	120700	600065184	1641	1650	1653	1641	122
468	20241023	120600	599864595	1642	1650	1650	1642	3040
469	20241023	120500	594865927	1650	1651	1651	1650	60
470	20241023	120400	594766926	1652	1652	1652	1652	50
471	20241023	120300	594684326	1652	1654	1654	1652	71
472	20241023	120200	594566994	1650	1651	1651	1650	51
473	20241023	120100	594482794	1643	1643	1643	1643	0
474	20241023	120000	594482794	1643	1645	1645	1643	100
475	20241023	115900	594318440	1643	1651	1651	1643	4100
476	20241023	115800	587579034	1650	1650	1650	1650	0
477	20241023	115700	587579034	1650	1652	1653	1650	3889
478	20241023	115600	581155170	1652	1663	1663	1651	1063
479	20241023	115500	579398848	1653	1660	1660	1653	482
480	20241023	115400	578601197	1660	1660	1660	1660	16
481	20241023	115300	578574637	1662	1660	1662	1660	45
482	20241023	115200	578499917	1660	1663	1663	1660	538
483	20241023	115100	577606380	1661	1661	1661	1661	357
484	20241023	115000	577013403	1668	1668	1668	1668	2
485	20241023	114900	577010067	1660	1661	1661	1660	135
486	20241023	114800	576785916	1670	1670	1670	1670	0
487	20241023	114700	576785916	1670	1670	1670	1670	0
488	20241023	114600	576785916	1670	1660	1670	1656	948
489	20241023	114500	575214428	1661	1661	1661	1661	18
490	20241023	114400	575184530	1661	1661	1661	1661	0
491	20241023	114300	575184530	1661	1670	1670	1661	110
492	20241023	114200	575001711	1670	1670	1670	1670	60
493	20241023	114100	574901511	1672	1663	1672	1663	533
494	20241023	114000	574013332	1663	1663	1663	1663	1
495	20241023	113900	574011669	1672	1672	1672	1672	10
496	20241023	113800	573994949	1672	1672	1674	1672	1470
497	20241023	113700	571535684	1672	1672	1672	1672	6
498	20241023	113600	571525652	1672	1655	1672	1655	64
499	20241023	113500	571419395	1671	1670	1671	1655	167
500	20241023	113400	571142004	1670	1670	1670	1670	5
501	20241023	113300	571133654	1670	1651	1670	1651	610
502	20241023	113200	570125774	1650	1660	1660	1650	4981
503	20241023	113100	561894941	1675	1676	1676	1675	130
504	20241023	113000	561677091	1676	1677	1678	1675	120
505	20241023	112900	561475792	1678	1678	1678	1678	5
506	20241023	112800	561467402	1678	1677	1678	1677	13
507	20241023	112700	561445594	1677	1669	1677	1669	939
508	20241023	112600	559873251	1669	1666	1669	1666	683
509	20241023	112500	558735195	1665	1653	1665	1653	2231
510	20241023	112400	555020592	1668	1660	1668	1652	4008
511	20241023	112300	548389050	1660	1667	1667	1660	87
512	20241023	112200	548244028	1667	1667	1667	1667	0
513	20241023	112100	548244028	1667	1667	1667	1665	180
514	20241023	112000	547943990	1667	1665	1667	1665	134
515	20241023	111900	547720652	1665	1665	1665	1665	1753
516	20241023	111800	544801907	1665	1665	1665	1665	629
517	20241023	111700	543754622	1665	1665	1665	1665	0
518	20241023	111600	543754622	1665	1665	1667	1665	868
519	20241023	111500	542308071	1665	1664	1665	1664	76
520	20241023	111400	542181532	1664	1664	1664	1664	0
521	20241023	111300	542181532	1664	1664	1664	1664	166
522	20241023	111200	541905308	1664	1660	1664	1658	103
523	20241023	111100	541734436	1664	1660	1664	1660	293
524	20241023	111000	541246972	1664	1664	1664	1664	4
525	20241023	110900	541240316	1660	1661	1661	1660	140
526	20241023	110800	541007884	1663	1657	1663	1657	351
527	20241023	110700	540425157	1656	1654	1656	1654	49
528	20241023	110600	540344109	1655	1657	1657	1655	250
529	20241023	110500	539930299	1657	1658	1658	1657	167
530	20241023	110400	539653536	1658	1659	1659	1658	81
531	20241023	110300	539519161	1659	1666	1666	1659	1364
532	20241023	110200	537254801	1667	1667	1667	1667	0
533	20241023	110100	537254801	1667	1667	1667	1667	72
534	20241023	110000	537134777	1669	1667	1669	1667	189
535	20241023	105900	536819394	1669	1669	1669	1669	0
536	20241023	105800	536819394	1669	1669	1669	1669	9
537	20241023	105700	536804373	1669	1669	1669	1669	1
538	20241023	105600	536802704	1669	1669	1669	1669	271
539	20241023	105500	536350405	1669	1669	1669	1669	0
540	20241023	105400	536350405	1669	1660	1669	1660	3468
541	20241023	105300	530577232	1659	1658	1659	1658	2
542	20241023	105200	530573915	1657	1657	1659	1657	117
543	20241023	105100	530379938	1657	1656	1657	1656	35
544	20241023	105000	530321977	1655	1655	1655	1655	0
545	20241023	104900	530321977	1655	1655	1655	1655	100
546	20241023	104800	530156477	1655	1655	1655	1655	601
547	20241023	104700	529161822	1655	1657	1657	1655	1083
548	20241023	104600	527368755	1657	1656	1662	1656	117
549	20241023	104500	527174588	1662	1662	1662	1662	67
550	20241023	104400	527063234	1662	1662	1662	1662	0
551	20241023	104300	527063234	1662	1662	1662	1662	0
552	20241023	104200	527063234	1662	1662	1662	1662	2
553	20241023	104100	527059910	1662	1649	1662	1649	1004
554	20241023	104000	525394112	1647	1647	1647	1647	106
555	20241023	103900	525219530	1645	1645	1645	1645	101
556	20241023	103800	525053385	1641	1658	1658	1641	5101
557	20241023	103700	516663948	1657	1650	1657	1650	1338
558	20241023	103600	514449661	1650	1641	1657	1640	3780
559	20241023	103500	508247927	1640	1649	1649	1640	5000
560	20241023	103400	500040075	1645	1646	1646	1645	13
561	20241023	103300	500018689	1645	1643	1652	1634	7660
562	20241023	103200	487446568	1640	1652	1652	1640	1486
563	20241023	103100	485004373	1650	1644	1656	1644	1154
564	20241023	103000	483103761	1644	1657	1657	1638	1521
565	20241023	102900	480594876	1652	1654	1657	1640	7268
566	20241023	102800	468644501	1655	1655	1655	1655	150
567	20241023	102700	468396251	1650	1650	1657	1650	4110
568	20241023	102600	461611254	1650	1664	1664	1650	24631
569	20241023	102500	420897471	1664	1664	1665	1664	3000
570	20241023	102400	415905111	1664	1668	1668	1664	1482
571	20241023	102300	413438852	1669	1670	1670	1669	28
572	20241023	102200	413392107	1670	1671	1671	1670	83
573	20241023	102100	413253495	1670	1673	1673	1670	606
574	20241023	102000	412240870	1671	1673	1674	1671	224
575	20241023	101900	411866197	1674	1679	1679	1673	2741
576	20241023	101800	407265328	1679	1681	1681	1679	1930
577	20241023	101700	404022952	1680	1685	1685	1680	1957
578	20241023	101600	400732274	1686	1685	1690	1685	2006
579	20241023	101500	397351463	1686	1689	1689	1684	266
580	20241023	101400	396902659	1689	1690	1691	1689	464
581	20241023	101300	396118535	1692	1691	1692	1691	54
582	20241023	101200	396027218	1692	1692	1692	1692	1218
583	20241023	101100	393966362	1692	1692	1692	1692	152
584	20241023	101000	393709178	1692	1690	1692	1690	860
585	20241023	100900	392255686	1691	1692	1692	1691	190
586	20241023	100800	391934344	1692	1696	1696	1692	264
587	20241023	100700	391486793	1697	1697	1697	1697	300
588	20241023	100600	390977693	1697	1696	1697	1696	16
589	20241023	100500	390950543	1697	1695	1697	1695	116
590	20241023	100400	390753804	1696	1696	1696	1696	1
591	20241023	100300	390752108	1697	1698	1698	1695	53
592	20241023	100200	390662167	1698	1698	1699	1698	310
593	20241023	100100	390135785	1698	1695	1699	1695	2766
594	20241023	100000	385436458	1699	1699	1699	1699	0
595	20241023	095900	385436458	1699	1694	1699	1694	11
596	20241023	095800	385417794	1688	1688	1699	1688	566
597	20241023	095700	384462329	1700	1691	1700	1690	121
598	20241023	095600	384257751	1692	1699	1699	1692	2386
599	20241023	095500	380220594	1694	1694	1694	1694	116
600	20241023	095400	380024090	1695	1691	1703	1691	755
601	20241023	095300	378746400	1691	1694	1694	1687	2050
602	20241023	095200	375280380	1695	1694	1699	1694	105
603	20241023	095100	375102392	1705	1696	1705	1692	629
604	20241023	095000	374035962	1697	1705	1705	1697	238
605	20241023	094900	373631966	1706	1706	1706	1706	786
606	20241023	094800	372291050	1706	1705	1706	1705	773
607	20241023	094700	370972332	1706	1705	1706	1705	12
608	20241023	094600	370951862	1705	1699	1705	1697	65
609	20241023	094500	370841378	1698	1702	1712	1698	1920
610	20241023	094400	367576536	1713	1700	1716	1700	53
611	20241023	094300	367485901	1704	1693	1707	1693	2395
612	20241023	094200	363406804	1694	1694	1696	1694	649
613	20241023	094100	362307271	1693	1695	1699	1693	2320
614	20241023	094000	358367885	1698	1698	1699	1695	184
615	20241023	093900	358055488	1699	1684	1699	1684	123
616	20241023	093800	357847327	1684	1680	1684	1680	933
617	20241023	093700	356277202	1680	1678	1680	1678	1158
618	20241023	093600	354331974	1677	1676	1684	1675	2695
619	20241023	093500	349805601	1675	1674	1679	1673	2126
620	20241023	093400	346240834	1673	1677	1677	1673	13
621	20241023	093300	346219039	1679	1679	1679	1673	65
622	20241023	093200	346109911	1679	1679	1679	1672	160
623	20241023	093100	345841280	1679	1680	1680	1679	106
624	20241023	093000	345663204	1680	1679	1683	1679	205
625	20241023	092900	345318522	1680	1676	1680	1666	2402
626	20241023	092800	341292404	1676	1670	1676	1665	556
627	20241023	092700	340361629	1671	1668	1674	1655	2013
628	20241023	092600	337016811	1674	1671	1674	1667	907
629	20241023	092500	335501964	1679	1680	1680	1672	806
630	20241023	092400	334150310	1680	1680	1680	1671	1179
631	20241023	092300	332176618	1676	1680	1684	1676	1033
632	20241023	092200	330442063	1681	1681	1681	1680	154
633	20241023	092100	330183318	1691	1680	1691	1679	688
634	20241023	092000	329027372	1680	1686	1686	1679	3495
635	20241023	091900	323142000	1686	1700	1700	1686	4957
636	20241023	091800	314749602	1700	1693	1705	1690	4166
637	20241023	091700	307670915	1692	1685	1694	1682	3044
638	20241023	091600	302541403	1696	1693	1697	1682	864
639	20241023	091500	301076921	1689	1679	1696	1677	2560
640	20241023	091400	296765087	1677	1711	1711	1650	26174
641	20241023	091300	252630956	1709	1712	1722	1708	2538
642	20241023	091200	248291523	1713	1717	1725	1713	2876
643	20241023	091100	243351768	1712	1716	1717	1710	2035
644	20241023	091000	239867234	1715	1722	1723	1715	6257
645	20241023	090900	229113368	1727	1727	1733	1721	849
646	20241023	090800	227649186	1728	1737	1745	1727	6723
647	20241023	090700	216011718	1744	1740	1744	1730	11592
648	20241023	090600	195910185	1747	1748	1751	1736	9066
649	20241023	090500	180132045	1751	1785	1785	1740	7625
650	20241023	090400	166769564	1760	1804	1804	1705	37937
651	20241023	090300	99652827	1770	1811	1811	1766	27081
652	20241023	090200	50805382	1817	1817	1817	1817	0
653	20241023	090100	50805382	1817	1698	1817	1698	20401
654	20241023	090000	14932620	1698	1680	1698	1680	8880