KissMeData/129890/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202400	74249499	1162	1162	1162	1162	845
3	20241022	202300	74249499	1162	1162	1162	1162	0
4	20241022	202200	74249499	1162	1162	1162	1162	0
5	20241022	202100	74249499	1162	1162	1162	1162	0
6	20241022	202000	74249499	1162	1162	1162	1162	0
7	20241022	201900	74249499	1162	1162	1162	1162	0
8	20241022	201800	74249499	1162	1162	1162	1162	0
9	20241022	201700	74249499	1162	1162	1162	1162	0
10	20241022	201600	74249499	1162	1162	1162	1162	0
11	20241022	201500	74249499	1162	1162	1162	1162	0
12	20241022	201400	74249499	1162	1162	1162	1162	0
13	20241022	201300	74249499	1162	1162	1162	1162	0
14	20241022	201200	74249499	1162	1162	1162	1162	0
15	20241022	201100	74249499	1162	1162	1162	1162	0
16	20241022	201000	74249499	1162	1162	1162	1162	0
17	20241022	200900	74249499	1162	1162	1162	1162	0
18	20241022	200800	74249499	1162	1162	1162	1162	0
19	20241022	200700	74249499	1162	1162	1162	1162	0
20	20241022	200600	74249499	1162	1162	1162	1162	0
21	20241022	200500	74249499	1162	1162	1162	1162	0
22	20241022	200400	74249499	1162	1162	1162	1162	0
23	20241022	200300	74249499	1162	1162	1162	1162	0
24	20241022	200200	74249499	1162	1162	1162	1162	0
25	20241022	200100	74249499	1162	1162	1162	1162	0
26	20241022	200000	74249499	1162	1162	1162	1162	0
27	20241022	195900	74249499	1162	1162	1162	1162	0
28	20241022	195800	74249499	1162	1162	1162	1162	0
29	20241022	195700	74249499	1162	1162	1162	1162	0
30	20241022	195600	74249499	1162	1162	1162	1162	0
31	20241022	195500	74249499	1162	1162	1162	1162	0
32	20241022	195400	74249499	1162	1162	1162	1162	845
33	20241022	195300	74249499	1162	1162	1162	1162	0
34	20241022	195200	74249499	1162	1162	1162	1162	0
35	20241022	195100	74249499	1162	1162	1162	1162	0
36	20241022	195000	74249499	1162	1162	1162	1162	0
37	20241022	194900	74249499	1162	1162	1162	1162	0
38	20241022	194800	74249499	1162	1162	1162	1162	0
39	20241022	194700	74249499	1162	1162	1162	1162	0
40	20241022	194600	74249499	1162	1162	1162	1162	0
41	20241022	194500	74249499	1162	1162	1162	1162	0
42	20241022	194400	74249499	1162	1162	1162	1162	0
43	20241022	194300	74249499	1162	1162	1162	1162	0
44	20241022	194200	74249499	1162	1162	1162	1162	0
45	20241022	194100	74249499	1162	1162	1162	1162	0
46	20241022	194000	74249499	1162	1162	1162	1162	0
47	20241022	193900	74249499	1162	1162	1162	1162	0
48	20241022	193800	74249499	1162	1162	1162	1162	0
49	20241022	193700	74249499	1162	1162	1162	1162	0
50	20241022	193600	74249499	1162	1162	1162	1162	0
51	20241022	193500	74249499	1162	1162	1162	1162	0
52	20241022	193400	74249499	1162	1162	1162	1162	0
53	20241022	193300	74249499	1162	1162	1162	1162	0
54	20241022	193200	74249499	1162	1162	1162	1162	0
55	20241022	193100	74249499	1162	1162	1162	1162	0
56	20241022	193000	74249499	1162	1162	1162	1162	0
57	20241022	192900	74249499	1162	1162	1162	1162	0
58	20241022	192800	74249499	1162	1162	1162	1162	0
59	20241022	192700	74249499	1162	1162	1162	1162	0
60	20241022	192600	74249499	1162	1162	1162	1162	0
61	20241022	192500	74249499	1162	1162	1162	1162	0
62	20241022	192400	74249499	1162	1162	1162	1162	845
63	20241022	192300	74249499	1162	1162	1162	1162	0
64	20241022	192200	74249499	1162	1162	1162	1162	0
65	20241022	192100	74249499	1162	1162	1162	1162	0
66	20241022	192000	74249499	1162	1162	1162	1162	0
67	20241022	191900	74249499	1162	1162	1162	1162	0
68	20241022	191800	74249499	1162	1162	1162	1162	0
69	20241022	191700	74249499	1162	1162	1162	1162	0
70	20241022	191600	74249499	1162	1162	1162	1162	0
71	20241022	191500	74249499	1162	1162	1162	1162	0
72	20241022	191400	74249499	1162	1162	1162	1162	0
73	20241022	191300	74249499	1162	1162	1162	1162	0
74	20241022	191200	74249499	1162	1162	1162	1162	0
75	20241022	191100	74249499	1162	1162	1162	1162	0
76	20241022	191000	74249499	1162	1162	1162	1162	0
77	20241022	190900	74249499	1162	1162	1162	1162	0
78	20241022	190800	74249499	1162	1162	1162	1162	0
79	20241022	190700	74249499	1162	1162	1162	1162	0
80	20241022	190600	74249499	1162	1162	1162	1162	0
81	20241022	190500	74249499	1162	1162	1162	1162	0
82	20241022	190400	74249499	1162	1162	1162	1162	0
83	20241022	190300	74249499	1162	1162	1162	1162	0
84	20241022	190200	74249499	1162	1162	1162	1162	0
85	20241022	190100	74249499	1162	1162	1162	1162	0
86	20241022	190000	74249499	1162	1162	1162	1162	0
87	20241022	185900	74249499	1162	1162	1162	1162	0
88	20241022	185800	74249499	1162	1162	1162	1162	0
89	20241022	185700	74249499	1162	1162	1162	1162	0
90	20241022	185600	74249499	1162	1162	1162	1162	0
91	20241022	185500	74249499	1162	1162	1162	1162	0
92	20241022	185400	74249499	1162	1162	1162	1162	845
93	20241022	185300	74249499	1162	1162	1162	1162	0
94	20241022	185200	74249499	1162	1162	1162	1162	0
95	20241022	185100	74249499	1162	1162	1162	1162	0
96	20241022	185000	74249499	1162	1162	1162	1162	0
97	20241022	184900	74249499	1162	1162	1162	1162	0
98	20241022	184800	74249499	1162	1162	1162	1162	0
99	20241022	184700	74249499	1162	1162	1162	1162	0
100	20241022	184600	74249499	1162	1162	1162	1162	0
101	20241022	184500	74249499	1162	1162	1162	1162	0
102	20241022	184400	74249499	1162	1162	1162	1162	0
103	20241022	184300	74249499	1162	1162	1162	1162	0
104	20241022	184200	74249499	1162	1162	1162	1162	0
105	20241022	184100	74249499	1162	1162	1162	1162	0
106	20241022	184000	74249499	1162	1162	1162	1162	0
107	20241022	183900	74249499	1162	1162	1162	1162	0
108	20241022	183800	74249499	1162	1162	1162	1162	0
109	20241022	183700	74249499	1162	1162	1162	1162	0
110	20241022	183600	74249499	1162	1162	1162	1162	0
111	20241022	183500	74249499	1162	1162	1162	1162	0
112	20241022	183400	74249499	1162	1162	1162	1162	0
113	20241022	183300	74249499	1162	1162	1162	1162	0
114	20241022	183200	74249499	1162	1162	1162	1162	0
115	20241022	183100	74249499	1162	1162	1162	1162	0
116	20241022	183000	74249499	1162	1162	1162	1162	0
117	20241022	182900	74249499	1162	1162	1162	1162	0
118	20241022	182800	74249499	1162	1162	1162	1162	0
119	20241022	182700	74249499	1162	1162	1162	1162	0
120	20241022	182600	74249499	1162	1162	1162	1162	0
121	20241022	182500	74249499	1162	1162	1162	1162	0
122	20241022	182400	74249499	1162	1162	1162	1162	845
123	20241022	182300	74249499	1162	1162	1162	1162	0
124	20241022	182200	74249499	1162	1162	1162	1162	0
125	20241022	182100	74249499	1162	1162	1162	1162	0
126	20241022	182000	74249499	1162	1162	1162	1162	0
127	20241022	181900	74249499	1162	1162	1162	1162	0
128	20241022	181800	74249499	1162	1162	1162	1162	0
129	20241022	181700	74249499	1162	1162	1162	1162	0
130	20241022	181600	74249499	1162	1162	1162	1162	0
131	20241022	181500	74249499	1162	1162	1162	1162	0
132	20241022	181400	74249499	1162	1162	1162	1162	0
133	20241022	181300	74249499	1162	1162	1162	1162	0
134	20241022	181200	74249499	1162	1162	1162	1162	0
135	20241022	181100	74249499	1162	1162	1162	1162	0
136	20241022	181000	74249499	1162	1162	1162	1162	0
137	20241022	180900	74249499	1162	1162	1162	1162	0
138	20241022	180800	74249499	1162	1162	1162	1162	0
139	20241022	180700	74249499	1162	1162	1162	1162	0
140	20241022	180600	74249499	1162	1162	1162	1162	0
141	20241022	180500	74249499	1162	1162	1162	1162	0
142	20241022	180400	74249499	1162	1162	1162	1162	0
143	20241022	180300	74249499	1162	1162	1162	1162	0
144	20241022	180200	74249499	1162	1162	1162	1162	0
145	20241022	180100	74249499	1162	1162	1162	1162	0
146	20241022	180000	74249499	1162	1162	1162	1162	0
147	20241022	175900	74249499	1162	1162	1162	1162	0
148	20241022	175800	74249499	1162	1162	1162	1162	0
149	20241022	175700	74249499	1162	1162	1162	1162	0
150	20241022	175600	74249499	1162	1162	1162	1162	0
151	20241022	175500	74249499	1162	1162	1162	1162	0
152	20241022	175400	74249499	1162	1162	1162	1162	845
153	20241022	175300	74249499	1162	1162	1162	1162	0
154	20241022	175200	74249499	1162	1162	1162	1162	0
155	20241022	175100	74249499	1162	1162	1162	1162	0
156	20241022	175000	74249499	1162	1162	1162	1162	0
157	20241022	174900	74249499	1162	1162	1162	1162	0
158	20241022	174800	74249499	1162	1162	1162	1162	0
159	20241022	174700	74249499	1162	1162	1162	1162	0
160	20241022	174600	74249499	1162	1162	1162	1162	0
161	20241022	174500	74249499	1162	1162	1162	1162	0
162	20241022	174400	74249499	1162	1162	1162	1162	0
163	20241022	174300	74249499	1162	1162	1162	1162	0
164	20241022	174200	74249499	1162	1162	1162	1162	0
165	20241022	174100	74249499	1162	1162	1162	1162	0
166	20241022	174000	74249499	1162	1162	1162	1162	0
167	20241022	173900	74249499	1162	1162	1162	1162	0
168	20241022	173800	74249499	1162	1162	1162	1162	0
169	20241022	173700	74249499	1162	1162	1162	1162	0
170	20241022	173600	74249499	1162	1162	1162	1162	0
171	20241022	173500	74249499	1162	1162	1162	1162	0
172	20241022	173400	74249499	1162	1162	1162	1162	0
173	20241022	173300	74249499	1162	1162	1162	1162	0
174	20241022	173200	74249499	1162	1162	1162	1162	0
175	20241022	173100	74249499	1162	1162	1162	1162	0
176	20241022	173000	74249499	1162	1162	1162	1162	0
177	20241022	172900	74249499	1162	1162	1162	1162	0
178	20241022	172800	74249499	1162	1162	1162	1162	0
179	20241022	172700	74249499	1162	1162	1162	1162	0
180	20241022	172600	74249499	1162	1162	1162	1162	0
181	20241022	172500	74249499	1162	1162	1162	1162	0
182	20241022	172400	74249499	1162	1162	1162	1162	845
183	20241022	172300	74249499	1162	1162	1162	1162	0
184	20241022	172200	74249499	1162	1162	1162	1162	0
185	20241022	172100	74249499	1162	1162	1162	1162	0
186	20241022	172000	74249499	1162	1162	1162	1162	0
187	20241022	171900	74249499	1162	1162	1162	1162	0
188	20241022	171800	74249499	1162	1162	1162	1162	0
189	20241022	171700	74249499	1162	1162	1162	1162	0
190	20241022	171600	74249499	1162	1162	1162	1162	0
191	20241022	171500	74249499	1162	1162	1162	1162	0
192	20241022	171400	74249499	1162	1162	1162	1162	0
193	20241022	171300	74249499	1162	1162	1162	1162	0
194	20241022	171200	74249499	1162	1162	1162	1162	0
195	20241022	171100	74249499	1162	1162	1162	1162	0
196	20241022	171000	74249499	1162	1162	1162	1162	0
197	20241022	170900	74249499	1162	1162	1162	1162	0
198	20241022	170800	74249499	1162	1162	1162	1162	0
199	20241022	170700	74249499	1162	1162	1162	1162	0
200	20241022	170600	74249499	1162	1162	1162	1162	0
201	20241022	170500	74249499	1162	1162	1162	1162	0
202	20241022	170400	74249499	1162	1162	1162	1162	0
203	20241022	170300	74249499	1162	1162	1162	1162	0
204	20241022	170200	74249499	1162	1162	1162	1162	0
205	20241022	170100	74249499	1162	1162	1162	1162	0
206	20241022	170000	74249499	1162	1162	1162	1162	0
207	20241022	165900	74249499	1162	1162	1162	1162	0
208	20241022	165800	74249499	1162	1162	1162	1162	0
209	20241022	165700	74249499	1162	1162	1162	1162	0
210	20241022	165600	74249499	1162	1162	1162	1162	0
211	20241022	165500	74249499	1162	1162	1162	1162	0
212	20241022	165400	74249499	1162	1162	1162	1162	845
213	20241022	165300	74249499	1162	1162	1162	1162	0
214	20241022	165200	74249499	1162	1162	1162	1162	0
215	20241022	165100	74249499	1162	1162	1162	1162	0
216	20241022	165000	74249499	1162	1162	1162	1162	0
217	20241022	164900	74249499	1162	1162	1162	1162	0
218	20241022	164800	74249499	1162	1162	1162	1162	0
219	20241022	164700	74249499	1162	1162	1162	1162	0
220	20241022	164600	74249499	1162	1162	1162	1162	0
221	20241022	164500	74249499	1162	1162	1162	1162	0
222	20241022	164400	74249499	1162	1162	1162	1162	0
223	20241022	164300	74249499	1162	1162	1162	1162	0
224	20241022	164200	74249499	1162	1162	1162	1162	0
225	20241022	164100	74249499	1162	1162	1162	1162	0
226	20241022	164000	74249499	1162	1162	1162	1162	0
227	20241022	163900	74249499	1162	1162	1162	1162	0
228	20241022	163800	74249499	1162	1162	1162	1162	0
229	20241022	163700	74249499	1162	1162	1162	1162	0
230	20241022	163600	74249499	1162	1162	1162	1162	0
231	20241022	163500	74249499	1162	1162	1162	1162	0
232	20241022	163400	74249499	1162	1162	1162	1162	0
233	20241022	163300	74249499	1162	1162	1162	1162	0
234	20241022	163200	74249499	1162	1162	1162	1162	0
235	20241022	163100	74249499	1162	1162	1162	1162	0
236	20241022	163000	74249499	1162	1162	1162	1162	0
237	20241022	162900	74249499	1162	1162	1162	1162	0
238	20241022	162800	74249499	1162	1162	1162	1162	0
239	20241022	162700	74249499	1162	1162	1162	1162	0
240	20241022	162600	74249499	1162	1162	1162	1162	0
241	20241022	162500	74249499	1162	1162	1162	1162	0
242	20241022	162400	74249499	1162	1162	1162	1162	845
243	20241022	162300	74249499	1162	1162	1162	1162	0
244	20241022	162200	74249499	1162	1162	1162	1162	0
245	20241022	162100	74249499	1162	1162	1162	1162	0
246	20241022	162000	74249499	1162	1162	1162	1162	0
247	20241022	161900	74249499	1162	1162	1162	1162	0
248	20241022	161800	74249499	1162	1162	1162	1162	0
249	20241022	161700	74249499	1162	1162	1162	1162	0
250	20241022	161600	74249499	1162	1162	1162	1162	0
251	20241022	161500	74249499	1162	1162	1162	1162	0
252	20241022	161400	74249499	1162	1162	1162	1162	0
253	20241022	161300	74249499	1162	1162	1162	1162	0
254	20241022	161200	74249499	1162	1162	1162	1162	0
255	20241022	161100	74249499	1162	1162	1162	1162	0
256	20241022	161000	74249499	1162	1162	1162	1162	0
257	20241022	160900	74249499	1162	1162	1162	1162	0
258	20241022	160800	74249499	1162	1162	1162	1162	0
259	20241022	160700	74249499	1162	1162	1162	1162	0
260	20241022	160600	74249499	1162	1162	1162	1162	0
261	20241022	160500	74249499	1162	1162	1162	1162	0
262	20241022	160400	74249499	1162	1162	1162	1162	0
263	20241022	160300	74249499	1162	1162	1162	1162	0
264	20241022	160200	74249499	1162	1162	1162	1162	0
265	20241022	160100	74249499	1162	1162	1162	1162	0
266	20241022	160000	74249499	1162	1162	1162	1162	0
267	20241022	155900	74249499	1162	1162	1162	1162	0
268	20241022	155800	74249499	1162	1162	1162	1162	0
269	20241022	155700	74249499	1162	1162	1162	1162	0
270	20241022	155600	74249499	1162	1162	1162	1162	0
271	20241022	155500	74249499	1162	1162	1162	1162	0
272	20241022	155400	74249499	1162	1162	1162	1162	845
273	20241022	155300	74249499	1162	1162	1162	1162	0
274	20241022	155200	74249499	1162	1162	1162	1162	0
275	20241022	155100	74249499	1162	1162	1162	1162	0
276	20241022	155000	74249499	1162	1162	1162	1162	0
277	20241022	154900	74249499	1162	1162	1162	1162	0
278	20241022	154800	74249499	1162	1162	1162	1162	0
279	20241022	154700	74249499	1162	1162	1162	1162	0
280	20241022	154600	74249499	1162	1162	1162	1162	0
281	20241022	154500	74249499	1162	1162	1162	1162	0
282	20241022	154400	74249499	1162	1162	1162	1162	0
283	20241022	154300	74249499	1162	1162	1162	1162	0
284	20241022	154200	74249499	1162	1162	1162	1162	0
285	20241022	154100	74249499	1162	1162	1162	1162	0
286	20241022	154000	74249499	1162	1162	1162	1162	0
287	20241022	153900	74249499	1162	1162	1162	1162	0
288	20241022	153800	74249499	1162	1162	1162	1162	0
289	20241022	153700	74249499	1162	1162	1162	1162	0
290	20241022	153600	74249499	1162	1162	1162	1162	0
291	20241022	153500	74249499	1162	1162	1162	1162	0
292	20241022	153400	74249499	1162	1162	1162	1162	0
293	20241022	153300	74249499	1162	1162	1162	1162	0
294	20241022	153200	74249499	1162	1162	1162	1162	0
295	20241022	153100	74249499	1162	1162	1162	1162	0
296	20241022	153000	74249499	1162	1162	1162	1162	845
297	20241022	152900	73267609	1168	1168	1168	1168	0
298	20241022	152800	73267609	1168	1168	1168	1168	0
299	20241022	152700	73267609	1168	1168	1168	1168	0
300	20241022	152600	73267609	1168	1168	1168	1168	0
301	20241022	152500	73267609	1168	1168	1168	1168	0
302	20241022	152400	73267609	1168	1168	1168	1168	0
303	20241022	152300	73267609	1168	1168	1168	1168	0
304	20241022	152200	73267609	1168	1168	1168	1168	0
305	20241022	152100	73267609	1168	1168	1168	1168	0
306	20241022	152000	73267609	1168	1168	1168	1168	0
307	20241022	151900	73267609	1168	1168	1168	1168	1
308	20241022	151800	73266441	1164	1164	1164	1164	0
309	20241022	151700	73266441	1164	1164	1164	1164	12
310	20241022	151600	73252473	1164	1164	1164	1164	462
311	20241022	151500	72714705	1164	1164	1164	1164	0
312	20241022	151400	72714705	1164	1164	1164	1164	0
313	20241022	151300	72714705	1164	1164	1164	1164	0
314	20241022	151200	72714705	1164	1164	1164	1164	138
315	20241022	151100	72554073	1168	1168	1168	1168	0
316	20241022	151000	72554073	1168	1168	1168	1168	1
317	20241022	150900	72552905	1164	1164	1164	1164	0
318	20241022	150800	72552905	1164	1164	1164	1164	1
319	20241022	150700	72551741	1164	1164	1164	1164	0
320	20241022	150600	72551741	1164	1164	1164	1164	0
321	20241022	150500	72551741	1164	1164	1164	1164	0
322	20241022	150400	72551741	1164	1164	1164	1164	0
323	20241022	150300	72551741	1164	1164	1164	1164	0
324	20241022	150200	72551741	1164	1164	1164	1164	0
325	20241022	150100	72551741	1164	1164	1164	1164	0
326	20241022	150000	72551741	1164	1164	1164	1164	0
327	20241022	145900	72551741	1164	1164	1164	1164	0
328	20241022	145800	72551741	1164	1164	1164	1164	0
329	20241022	145700	72551741	1164	1164	1164	1164	1
330	20241022	145600	72550577	1169	1169	1169	1169	0
331	20241022	145500	72550577	1169	1169	1169	1169	0
332	20241022	145400	72550577	1169	1169	1169	1169	0
333	20241022	145300	72550577	1169	1169	1169	1169	0
334	20241022	145200	72550577	1169	1169	1169	1169	0
335	20241022	145100	72550577	1169	1169	1169	1169	0
336	20241022	145000	72550577	1169	1169	1169	1169	4234
337	20241022	144900	67601031	1169	1169	1169	1169	30
338	20241022	144800	67565961	1169	1169	1169	1169	0
339	20241022	144700	67565961	1169	1169	1169	1169	11
340	20241022	144600	67553102	1169	1169	1169	1169	3
341	20241022	144500	67549595	1164	1164	1164	1164	0
342	20241022	144400	67549595	1164	1164	1164	1164	1
343	20241022	144300	67548431	1164	1164	1164	1164	306
344	20241022	144200	67192247	1169	1169	1169	1169	0
345	20241022	144100	67192247	1169	1169	1169	1169	1
346	20241022	144000	67191078	1163	1163	1163	1163	109
347	20241022	143900	67064311	1169	1169	1169	1169	0
348	20241022	143800	67064311	1169	1169	1169	1169	0
349	20241022	143700	67064311	1169	1169	1169	1169	1
350	20241022	143600	67063142	1167	1167	1167	1167	0
351	20241022	143500	67063142	1167	1167	1167	1167	0
352	20241022	143400	67063142	1167	1167	1167	1167	0
353	20241022	143300	67063142	1167	1167	1167	1167	0
354	20241022	143200	67063142	1167	1167	1167	1167	400
355	20241022	143100	66596342	1167	1167	1167	1167	0
356	20241022	143000	66596342	1167	1167	1167	1167	0
357	20241022	142900	66596342	1167	1167	1167	1167	0
358	20241022	142800	66596342	1167	1167	1167	1167	0
359	20241022	142700	66596342	1167	1167	1167	1167	0
360	20241022	142600	66596342	1167	1167	1167	1167	0
361	20241022	142500	66596342	1167	1167	1167	1167	0
362	20241022	142400	66596342	1167	1167	1167	1167	0
363	20241022	142300	66596342	1167	1167	1167	1167	2
364	20241022	142200	66594008	1163	1163	1163	1163	0
365	20241022	142100	66594008	1163	1163	1163	1163	0
366	20241022	142000	66594008	1163	1163	1163	1163	0
367	20241022	141900	66594008	1163	1163	1163	1163	0
368	20241022	141800	66594008	1163	1163	1163	1163	0
369	20241022	141700	66594008	1163	1163	1163	1163	190
370	20241022	141600	66373038	1169	1169	1169	1169	0
371	20241022	141500	66373038	1169	1169	1169	1169	0
372	20241022	141400	66373038	1169	1169	1169	1169	0
373	20241022	141300	66373038	1169	1169	1169	1169	0
374	20241022	141200	66373038	1169	1169	1169	1169	400
375	20241022	141100	65905438	1163	1163	1163	1163	520
376	20241022	141000	65300678	1163	1163	1163	1163	1310
377	20241022	140900	63777148	1163	1163	1163	1163	0
378	20241022	140800	63777148	1163	1163	1163	1163	0
379	20241022	140700	63777148	1163	1163	1163	1163	0
380	20241022	140600	63777148	1163	1163	1163	1163	0
381	20241022	140500	63777148	1163	1163	1163	1163	0
382	20241022	140400	63777148	1163	1163	1163	1163	0
383	20241022	140300	63777148	1163	1163	1163	1163	0
384	20241022	140200	63777148	1163	1163	1163	1163	0
385	20241022	140100	63777148	1163	1167	1167	1163	2308
386	20241022	140000	61091576	1168	1168	1168	1168	0
387	20241022	135900	61091576	1168	1168	1168	1168	0
388	20241022	135800	61091576	1168	1168	1168	1168	0
389	20241022	135700	61091576	1168	1168	1168	1168	0
390	20241022	135600	61091576	1168	1168	1168	1168	211
391	20241022	135500	60845128	1170	1170	1170	1170	0
392	20241022	135400	60845128	1170	1170	1170	1170	0
393	20241022	135300	60845128	1170	1170	1170	1170	335
394	20241022	135200	60453178	1170	1165	1170	1165	18
395	20241022	135100	60432203	1165	1165	1165	1165	3
396	20241022	135000	60428708	1169	1169	1169	1169	0
397	20241022	134900	60428708	1169	1169	1169	1169	0
398	20241022	134800	60428708	1169	1169	1169	1169	0
399	20241022	134700	60428708	1169	1169	1169	1169	0
400	20241022	134600	60428708	1169	1164	1169	1164	238
401	20241022	134500	60150586	1169	1169	1169	1169	1
402	20241022	134400	60149417	1163	1163	1163	1163	0
403	20241022	134300	60149417	1163	1163	1163	1163	0
404	20241022	134200	60149417	1163	1163	1163	1163	0
405	20241022	134100	60149417	1163	1163	1163	1163	0
406	20241022	134000	60149417	1163	1163	1163	1163	0
407	20241022	133900	60149417	1163	1163	1163	1163	10
408	20241022	133800	60137787	1164	1164	1164	1164	4907
409	20241022	133700	54426039	1168	1168	1168	1168	0
410	20241022	133600	54426039	1168	1168	1168	1168	0
411	20241022	133500	54426039	1168	1168	1168	1168	368
412	20241022	133400	53996215	1168	1168	1168	1168	0
413	20241022	133300	53996215	1168	1168	1168	1168	0
414	20241022	133200	53996215	1168	1168	1168	1168	6
415	20241022	133100	53989207	1164	1164	1164	1164	0
416	20241022	133000	53989207	1164	1164	1164	1164	1
417	20241022	132900	53988043	1169	1169	1169	1169	0
418	20241022	132800	53988043	1169	1169	1169	1169	1
419	20241022	132700	53986874	1169	1169	1169	1169	0
420	20241022	132600	53986874	1169	1169	1169	1169	0
421	20241022	132500	53986874	1169	1169	1169	1169	0
422	20241022	132400	53986874	1169	1169	1169	1169	0
423	20241022	132300	53986874	1169	1169	1169	1169	0
424	20241022	132200	53986874	1169	1169	1169	1169	0
425	20241022	132100	53986874	1169	1168	1169	1168	557
426	20241022	132000	53336296	1164	1164	1164	1164	0
427	20241022	131900	53336296	1164	1164	1164	1164	0
428	20241022	131800	53336296	1164	1164	1164	1164	1
429	20241022	131700	53335132	1169	1169	1169	1169	0
430	20241022	131600	53335132	1169	1169	1169	1169	1
431	20241022	131500	53333963	1164	1167	1167	1164	9470
432	20241022	131400	42308776	1165	1165	1165	1165	0
433	20241022	131300	42308776	1165	1165	1165	1165	0
434	20241022	131200	42308776	1165	1165	1165	1165	0
435	20241022	131100	42308776	1165	1165	1165	1165	0
436	20241022	131000	42308776	1165	1165	1165	1165	19
437	20241022	130900	42286641	1165	1165	1165	1165	0
438	20241022	130800	42286641	1165	1165	1165	1165	0
439	20241022	130700	42286641	1165	1165	1165	1165	0
440	20241022	130600	42286641	1165	1167	1167	1165	213
441	20241022	130500	42038484	1167	1167	1167	1167	0
442	20241022	130400	42038484	1167	1165	1167	1165	92
443	20241022	130300	41931302	1163	1163	1163	1163	0
444	20241022	130200	41931302	1163	1163	1163	1163	0
445	20241022	130100	41931302	1163	1163	1163	1163	0
446	20241022	130000	41931302	1163	1165	1165	1163	1190
447	20241022	125900	40546516	1165	1167	1167	1165	3385
448	20241022	125800	36598632	1170	1170	1170	1170	0
449	20241022	125700	36598632	1170	1170	1170	1170	0
450	20241022	125600	36598632	1170	1170	1170	1170	0
451	20241022	125500	36598632	1170	1170	1170	1170	0
452	20241022	125400	36598632	1170	1170	1170	1170	0
453	20241022	125300	36598632	1170	1170	1170	1170	0
454	20241022	125200	36598632	1170	1170	1170	1170	0
455	20241022	125100	36598632	1170	1170	1170	1170	0
456	20241022	125000	36598632	1170	1170	1170	1170	0
457	20241022	124900	36598632	1170	1170	1170	1170	0
458	20241022	124800	36598632	1170	1170	1170	1170	0
459	20241022	124700	36598632	1170	1170	1170	1170	0
460	20241022	124600	36598632	1170	1170	1170	1170	0
461	20241022	124500	36598632	1170	1170	1170	1170	0
462	20241022	124400	36598632	1170	1170	1170	1170	0
463	20241022	124300	36598632	1170	1170	1170	1170	0
464	20241022	124200	36598632	1170	1170	1170	1170	0
465	20241022	124100	36598632	1170	1170	1170	1170	692
466	20241022	124000	35788992	1171	1171	1171	1171	0
467	20241022	123900	35788992	1171	1171	1171	1171	0
468	20241022	123800	35788992	1171	1171	1171	1171	0
469	20241022	123700	35788992	1171	1171	1171	1171	1
470	20241022	123600	35787821	1171	1171	1171	1171	0
471	20241022	123500	35787821	1171	1171	1171	1171	0
472	20241022	123400	35787821	1171	1171	1171	1171	173
473	20241022	123300	35585238	1171	1171	1171	1171	0
474	20241022	123200	35585238	1171	1171	1171	1171	0
475	20241022	123100	35585238	1171	1171	1171	1171	0
476	20241022	123000	35585238	1171	1171	1171	1171	0
477	20241022	122900	35585238	1171	1171	1171	1171	0
478	20241022	122800	35585238	1171	1171	1171	1171	0
479	20241022	122700	35585238	1171	1171	1171	1171	0
480	20241022	122600	35585238	1171	1171	1171	1171	0
481	20241022	122500	35585238	1171	1171	1171	1171	0
482	20241022	122400	35585238	1171	1171	1171	1171	0
483	20241022	122300	35585238	1171	1171	1171	1171	0
484	20241022	122200	35585238	1171	1171	1171	1171	0
485	20241022	122100	35585238	1171	1171	1171	1171	0
486	20241022	122000	35585238	1171	1171	1171	1171	0
487	20241022	121900	35585238	1171	1171	1171	1171	1
488	20241022	121800	35584067	1171	1171	1171	1171	0
489	20241022	121700	35584067	1171	1171	1171	1171	0
490	20241022	121600	35584067	1171	1171	1171	1171	0
491	20241022	121500	35584067	1171	1171	1171	1171	0
492	20241022	121400	35584067	1171	1171	1171	1171	0
493	20241022	121300	35584067	1171	1171	1171	1171	0
494	20241022	121200	35584067	1171	1171	1171	1171	0
495	20241022	121100	35584067	1171	1171	1171	1171	0
496	20241022	121000	35584067	1171	1171	1171	1171	0
497	20241022	120900	35584067	1171	1171	1171	1171	0
498	20241022	120800	35584067	1171	1171	1171	1171	0
499	20241022	120700	35584067	1171	1171	1171	1171	0
500	20241022	120600	35584067	1171	1171	1171	1171	0
501	20241022	120500	35584067	1171	1171	1171	1171	0
502	20241022	120400	35584067	1171	1171	1171	1171	0
503	20241022	120300	35584067	1171	1171	1171	1171	0
504	20241022	120200	35584067	1171	1171	1171	1171	0
505	20241022	120100	35584067	1171	1171	1171	1171	0
506	20241022	120000	35584067	1171	1171	1171	1171	0
507	20241022	115900	35584067	1171	1171	1171	1171	0
508	20241022	115800	35584067	1171	1171	1171	1171	0
509	20241022	115700	35584067	1171	1171	1171	1171	0
510	20241022	115600	35584067	1171	1171	1171	1171	1
511	20241022	115500	35582896	1166	1170	1170	1166	331
512	20241022	115400	35196082	1170	1170	1170	1170	171
513	20241022	115300	34996012	1171	1171	1171	1171	0
514	20241022	115200	34996012	1171	1171	1171	1171	0
515	20241022	115100	34996012	1171	1171	1171	1171	0
516	20241022	115000	34996012	1171	1171	1171	1171	0
517	20241022	114900	34996012	1171	1171	1171	1171	0
518	20241022	114800	34996012	1171	1171	1171	1171	0
519	20241022	114700	34996012	1171	1171	1171	1171	0
520	20241022	114600	34996012	1171	1171	1171	1171	0
521	20241022	114500	34996012	1171	1171	1171	1171	0
522	20241022	114400	34996012	1171	1171	1171	1171	0
523	20241022	114300	34996012	1171	1171	1171	1171	0
524	20241022	114200	34996012	1171	1171	1171	1171	0
525	20241022	114100	34996012	1171	1171	1171	1171	0
526	20241022	114000	34996012	1171	1171	1171	1171	0
527	20241022	113900	34996012	1171	1171	1171	1171	0
528	20241022	113800	34996012	1171	1171	1171	1171	0
529	20241022	113700	34996012	1171	1171	1171	1171	12
530	20241022	113600	34981960	1171	1171	1171	1171	0
531	20241022	113500	34981960	1171	1171	1171	1171	13
532	20241022	113400	34966737	1170	1170	1170	1170	10
533	20241022	113300	34955037	1171	1171	1171	1171	0
534	20241022	113200	34955037	1171	1171	1171	1171	0
535	20241022	113100	34955037	1171	1171	1171	1171	0
536	20241022	113000	34955037	1171	1171	1171	1171	0
537	20241022	112900	34955037	1171	1171	1171	1171	0
538	20241022	112800	34955037	1171	1171	1171	1171	0
539	20241022	112700	34955037	1171	1171	1171	1171	0
540	20241022	112600	34955037	1171	1171	1171	1171	0
541	20241022	112500	34955037	1171	1171	1171	1171	30
542	20241022	112400	34919907	1171	1171	1171	1171	0
543	20241022	112300	34919907	1171	1171	1171	1171	0
544	20241022	112200	34919907	1171	1171	1171	1171	0
545	20241022	112100	34919907	1171	1171	1171	1171	1
546	20241022	112000	34918736	1170	1170	1170	1170	0
547	20241022	111900	34918736	1170	1170	1170	1170	0
548	20241022	111800	34918736	1170	1170	1170	1170	0
549	20241022	111700	34918736	1170	1170	1170	1170	0
550	20241022	111600	34918736	1170	1170	1170	1170	4
551	20241022	111500	34914056	1163	1163	1163	1163	0
552	20241022	111400	34914056	1163	1163	1163	1163	0
553	20241022	111300	34914056	1163	1163	1163	1163	0
554	20241022	111200	34914056	1163	1163	1163	1163	0
555	20241022	111100	34914056	1163	1163	1163	1163	0
556	20241022	111000	34914056	1163	1163	1163	1163	0
557	20241022	110900	34914056	1163	1163	1163	1163	0
558	20241022	110800	34914056	1163	1163	1163	1163	0
559	20241022	110700	34914056	1163	1163	1163	1163	0
560	20241022	110600	34914056	1163	1163	1163	1163	50
561	20241022	110500	34855906	1162	1162	1162	1162	0
562	20241022	110400	34855906	1162	1162	1162	1162	0
563	20241022	110300	34855906	1162	1162	1162	1162	0
564	20241022	110200	34855906	1162	1162	1162	1162	0
565	20241022	110100	34855906	1162	1162	1162	1162	0
566	20241022	110000	34855906	1162	1162	1162	1162	0
567	20241022	105900	34855906	1162	1162	1162	1162	0
568	20241022	105800	34855906	1162	1162	1162	1162	0
569	20241022	105700	34855906	1162	1162	1162	1162	0
570	20241022	105600	34855906	1162	1162	1162	1162	1
571	20241022	105500	34854744	1171	1171	1171	1171	0
572	20241022	105400	34854744	1171	1171	1171	1171	0
573	20241022	105300	34854744	1171	1171	1171	1171	0
574	20241022	105200	34854744	1171	1171	1171	1171	0
575	20241022	105100	34854744	1171	1171	1171	1171	0
576	20241022	105000	34854744	1171	1171	1171	1171	0
577	20241022	104900	34854744	1171	1171	1171	1171	0
578	20241022	104800	34854744	1171	1171	1171	1171	0
579	20241022	104700	34854744	1171	1171	1171	1171	0
580	20241022	104600	34854744	1171	1171	1171	1171	0
581	20241022	104500	34854744	1171	1171	1171	1171	0
582	20241022	104400	34854744	1171	1171	1171	1171	0
583	20241022	104300	34854744	1171	1171	1171	1171	0
584	20241022	104200	34854744	1171	1171	1171	1171	0
585	20241022	104100	34854744	1171	1171	1171	1171	0
586	20241022	104000	34854744	1171	1171	1171	1171	0
587	20241022	103900	34854744	1171	1171	1171	1171	0
588	20241022	103800	34854744	1171	1171	1171	1171	0
589	20241022	103700	34854744	1171	1171	1171	1171	0
590	20241022	103600	34854744	1171	1171	1171	1171	0
591	20241022	103500	34854744	1171	1171	1171	1171	1
592	20241022	103400	34853573	1171	1171	1171	1171	0
593	20241022	103300	34853573	1171	1171	1171	1171	0
594	20241022	103200	34853573	1171	1171	1171	1171	1
595	20241022	103100	34852402	1171	1171	1171	1171	0
596	20241022	103000	34852402	1171	1171	1171	1171	0
597	20241022	102900	34852402	1171	1171	1171	1171	0
598	20241022	102800	34852402	1171	1171	1171	1171	0
599	20241022	102700	34852402	1171	1171	1171	1171	20
600	20241022	102600	34828982	1172	1172	1172	1172	0
601	20241022	102500	34828982	1172	1172	1172	1172	0
602	20241022	102400	34828982	1172	1172	1172	1172	0
603	20241022	102300	34828982	1172	1172	1172	1172	0
604	20241022	102200	34828982	1172	1172	1172	1172	0
605	20241022	102100	34828982	1172	1158	1173	1158	1631
606	20241022	102000	32938382	1151	1151	1151	1151	1884
607	20241022	101900	30769898	1151	1151	1151	1151	0
608	20241022	101800	30769898	1151	1151	1151	1151	70
609	20241022	101700	30689328	1151	1151	1151	1151	0
610	20241022	101600	30689328	1151	1152	1152	1151	132
611	20241022	101500	30537296	1160	1160	1160	1160	0
612	20241022	101400	30537296	1160	1160	1160	1160	10
613	20241022	101300	30525696	1166	1166	1166	1166	20
614	20241022	101200	30502376	1152	1152	1152	1152	1824
615	20241022	101100	28401128	1151	1154	1154	1151	400
616	20241022	101000	27940684	1167	1167	1167	1167	0
617	20241022	100900	27940684	1167	1167	1167	1167	0
618	20241022	100800	27940684	1167	1161	1167	1151	4003
619	20241022	100700	23306926	1167	1167	1167	1167	1
620	20241022	100600	23305759	1167	1167	1167	1167	1
621	20241022	100500	23304592	1160	1160	1160	1160	311
622	20241022	100400	22943832	1160	1162	1162	1160	291
623	20241022	100300	22605952	1164	1164	1164	1164	21
624	20241022	100200	22581508	1168	1168	1168	1168	10
625	20241022	100100	22569828	1170	1170	1170	1170	0
626	20241022	100000	22569828	1170	1170	1170	1170	3
627	20241022	095900	22566318	1170	1170	1170	1170	1
628	20241022	095800	22565148	1165	1165	1165	1165	0
629	20241022	095700	22565148	1165	1168	1168	1165	319
630	20241022	095600	22193397	1170	1170	1170	1170	100
631	20241022	095500	22076397	1170	1172	1172	1170	3960
632	20241022	095400	17442326	1172	1172	1172	1172	1
633	20241022	095300	17441154	1172	1172	1172	1172	1
634	20241022	095200	17439982	1175	1175	1175	1175	34
635	20241022	095100	17400032	1175	1178	1178	1175	158
636	20241022	095000	17213998	1175	1175	1175	1175	0
637	20241022	094900	17213998	1175	1175	1175	1175	0
638	20241022	094800	17213998	1175	1176	1176	1175	111
639	20241022	094700	17083463	1176	1176	1176	1176	0
640	20241022	094600	17083463	1176	1176	1176	1176	0
641	20241022	094500	17083463	1176	1176	1176	1176	119
642	20241022	094400	16943519	1180	1182	1182	1180	1103
643	20241022	094300	15641933	1182	1183	1183	1182	91
644	20241022	094200	15534289	1186	1186	1186	1186	0
645	20241022	094100	15534289	1186	1186	1186	1186	4
646	20241022	094000	15529545	1186	1186	1186	1186	10
647	20241022	093900	15517685	1182	1188	1188	1182	34
648	20241022	093800	15477357	1190	1190	1190	1190	0
649	20241022	093700	15477357	1190	1190	1190	1190	0
650	20241022	093600	15477357	1190	1190	1190	1190	0
651	20241022	093500	15477357	1190	1190	1190	1190	0
652	20241022	093400	15477357	1190	1190	1190	1190	0
653	20241022	093300	15477357	1190	1190	1190	1190	0
654	20241022	093200	15477357	1190	1190	1190	1190	0
655	20241022	093100	15477357	1190	1190	1190	1190	0
656	20241022	093000	15477357	1190	1190	1190	1190	8
657	20241022	092900	15467837	1190	1189	1190	1189	60
658	20241022	092800	15396489	1190	1190	1190	1190	0
659	20241022	092700	15396489	1190	1190	1190	1190	0
660	20241022	092600	15396489	1190	1190	1190	1190	0
661	20241022	092500	15396489	1190	1190	1190	1190	0
662	20241022	092400	15396489	1190	1190	1190	1190	0
663	20241022	092300	15396489	1190	1190	1190	1190	0
664	20241022	092200	15396489	1190	1190	1190	1190	0
665	20241022	092100	15396489	1190	1180	1190	1180	1350
666	20241022	092000	13802744	1180	1180	1180	1180	0
667	20241022	091900	13802744	1180	1180	1180	1180	0
668	20241022	091800	13802744	1180	1176	1180	1176	210
669	20241022	091700	13555600	1170	1170	1170	1170	0
670	20241022	091600	13555600	1170	1170	1171	1170	2710
671	20241022	091500	10384897	1170	1170	1170	1170	634
672	20241022	091400	9643117	1170	1175	1181	1170	5085
673	20241022	091300	3688593	1175	1175	1175	1175	0
674	20241022	091200	3688593	1175	1176	1176	1175	1298
675	20241022	091100	2163145	1177	1177	1177	1177	15
676	20241022	091000	2145490	1177	1179	1179	1177	449
677	20241022	090900	1616942	1180	1182	1182	1180	1279
678	20241022	090800	106617	1189	1189	1189	1189	0
679	20241022	090700	106617	1189	1189	1189	1189	1
680	20241022	090600	105428	1189	1189	1189	1189	6
681	20241022	090500	98294	1189	1189	1189	1189	0
682	20241022	090400	98294	1189	1189	1189	1189	20
683	20241022	090300	74514	1181	1181	1181	1181	0
684	20241022	090200	74514	1181	1186	1186	1180	63
685	20241022	090100	0	1190	1190	1190	1190	0
686	20241022	090000	0	1190	1190	1190	1190	0