KissMeData/036710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192100	130881177	1614	1614	1614	1614	3837
3	20241022	192000	130881177	1614	1614	1614	1614	0
4	20241022	191900	130881177	1614	1614	1614	1614	0
5	20241022	191800	130881177	1614	1614	1614	1614	0
6	20241022	191700	130881177	1614	1614	1614	1614	0
7	20241022	191600	130881177	1614	1614	1614	1614	0
8	20241022	191500	130881177	1614	1614	1614	1614	0
9	20241022	191400	130881177	1614	1614	1614	1614	0
10	20241022	191300	130881177	1614	1614	1614	1614	0
11	20241022	191200	130881177	1614	1614	1614	1614	0
12	20241022	191100	130881177	1614	1614	1614	1614	0
13	20241022	191000	130881177	1614	1614	1614	1614	0
14	20241022	190900	130881177	1614	1614	1614	1614	0
15	20241022	190800	130881177	1614	1614	1614	1614	0
16	20241022	190700	130881177	1614	1614	1614	1614	0
17	20241022	190600	130881177	1614	1614	1614	1614	0
18	20241022	190500	130881177	1614	1614	1614	1614	0
19	20241022	190400	130881177	1614	1614	1614	1614	0
20	20241022	190300	130881177	1614	1614	1614	1614	0
21	20241022	190200	130881177	1614	1614	1614	1614	0
22	20241022	190100	130881177	1614	1614	1614	1614	0
23	20241022	190000	130881177	1614	1614	1614	1614	0
24	20241022	185900	130881177	1614	1614	1614	1614	0
25	20241022	185800	130881177	1614	1614	1614	1614	0
26	20241022	185700	130881177	1614	1614	1614	1614	0
27	20241022	185600	130881177	1614	1614	1614	1614	0
28	20241022	185500	130881177	1614	1614	1614	1614	0
29	20241022	185400	130881177	1614	1614	1614	1614	0
30	20241022	185300	130881177	1614	1614	1614	1614	0
31	20241022	185200	130881177	1614	1614	1614	1614	0
32	20241022	185100	130881177	1614	1614	1614	1614	3837
33	20241022	185000	130881177	1614	1614	1614	1614	0
34	20241022	184900	130881177	1614	1614	1614	1614	0
35	20241022	184800	130881177	1614	1614	1614	1614	0
36	20241022	184700	130881177	1614	1614	1614	1614	0
37	20241022	184600	130881177	1614	1614	1614	1614	0
38	20241022	184500	130881177	1614	1614	1614	1614	0
39	20241022	184400	130881177	1614	1614	1614	1614	0
40	20241022	184300	130881177	1614	1614	1614	1614	0
41	20241022	184200	130881177	1614	1614	1614	1614	0
42	20241022	184100	130881177	1614	1614	1614	1614	0
43	20241022	184000	130881177	1614	1614	1614	1614	0
44	20241022	183900	130881177	1614	1614	1614	1614	0
45	20241022	183800	130881177	1614	1614	1614	1614	0
46	20241022	183700	130881177	1614	1614	1614	1614	0
47	20241022	183600	130881177	1614	1614	1614	1614	0
48	20241022	183500	130881177	1614	1614	1614	1614	0
49	20241022	183400	130881177	1614	1614	1614	1614	0
50	20241022	183300	130881177	1614	1614	1614	1614	0
51	20241022	183200	130881177	1614	1614	1614	1614	0
52	20241022	183100	130881177	1614	1614	1614	1614	0
53	20241022	183000	130881177	1614	1614	1614	1614	0
54	20241022	182900	130881177	1614	1614	1614	1614	0
55	20241022	182800	130881177	1614	1614	1614	1614	0
56	20241022	182700	130881177	1614	1614	1614	1614	0
57	20241022	182600	130881177	1614	1614	1614	1614	0
58	20241022	182500	130881177	1614	1614	1614	1614	0
59	20241022	182400	130881177	1614	1614	1614	1614	0
60	20241022	182300	130881177	1614	1614	1614	1614	0
61	20241022	182200	130881177	1614	1614	1614	1614	0
62	20241022	182100	130881177	1614	1614	1614	1614	3837
63	20241022	182000	130881177	1614	1614	1614	1614	0
64	20241022	181900	130881177	1614	1614	1614	1614	0
65	20241022	181800	130881177	1614	1614	1614	1614	0
66	20241022	181700	130881177	1614	1614	1614	1614	0
67	20241022	181600	130881177	1614	1614	1614	1614	0
68	20241022	181500	130881177	1614	1614	1614	1614	0
69	20241022	181400	130881177	1614	1614	1614	1614	0
70	20241022	181300	130881177	1614	1614	1614	1614	0
71	20241022	181200	130881177	1614	1614	1614	1614	0
72	20241022	181100	130881177	1614	1614	1614	1614	0
73	20241022	181000	130881177	1614	1614	1614	1614	0
74	20241022	180900	130881177	1614	1614	1614	1614	0
75	20241022	180800	130881177	1614	1614	1614	1614	0
76	20241022	180700	130881177	1614	1614	1614	1614	0
77	20241022	180600	130881177	1614	1614	1614	1614	0
78	20241022	180500	130881177	1614	1614	1614	1614	0
79	20241022	180400	130881177	1614	1614	1614	1614	0
80	20241022	180300	130881177	1614	1614	1614	1614	0
81	20241022	180200	130881177	1614	1614	1614	1614	0
82	20241022	180100	130881177	1614	1614	1614	1614	0
83	20241022	180000	130881177	1614	1614	1614	1614	0
84	20241022	175900	130881177	1614	1614	1614	1614	0
85	20241022	175800	130881177	1614	1614	1614	1614	0
86	20241022	175700	130881177	1614	1614	1614	1614	0
87	20241022	175600	130881177	1614	1614	1614	1614	0
88	20241022	175500	130881177	1614	1614	1614	1614	0
89	20241022	175400	130881177	1614	1614	1614	1614	0
90	20241022	175300	130881177	1614	1614	1614	1614	0
91	20241022	175200	130881177	1614	1614	1614	1614	0
92	20241022	175100	130881177	1614	1614	1614	1614	3837
93	20241022	175000	130881177	1614	1614	1614	1614	0
94	20241022	174900	130881177	1614	1614	1614	1614	0
95	20241022	174800	130881177	1614	1614	1614	1614	0
96	20241022	174700	130881177	1614	1614	1614	1614	0
97	20241022	174600	130881177	1614	1614	1614	1614	0
98	20241022	174500	130881177	1614	1614	1614	1614	0
99	20241022	174400	130881177	1614	1614	1614	1614	0
100	20241022	174300	130881177	1614	1614	1614	1614	0
101	20241022	174200	130881177	1614	1614	1614	1614	0
102	20241022	174100	130881177	1614	1614	1614	1614	0
103	20241022	174000	130881177	1614	1614	1614	1614	0
104	20241022	173900	130881177	1614	1614	1614	1614	0
105	20241022	173800	130881177	1614	1614	1614	1614	0
106	20241022	173700	130881177	1614	1614	1614	1614	0
107	20241022	173600	130881177	1614	1614	1614	1614	0
108	20241022	173500	130881177	1614	1614	1614	1614	0
109	20241022	173400	130881177	1614	1614	1614	1614	0
110	20241022	173300	130881177	1614	1614	1614	1614	0
111	20241022	173200	130881177	1614	1614	1614	1614	0
112	20241022	173100	130881177	1614	1614	1614	1614	0
113	20241022	173000	130881177	1614	1614	1614	1614	0
114	20241022	172900	130881177	1614	1614	1614	1614	0
115	20241022	172800	130881177	1614	1614	1614	1614	0
116	20241022	172700	130881177	1614	1614	1614	1614	0
117	20241022	172600	130881177	1614	1614	1614	1614	0
118	20241022	172500	130881177	1614	1614	1614	1614	0
119	20241022	172400	130881177	1614	1614	1614	1614	0
120	20241022	172300	130881177	1614	1614	1614	1614	0
121	20241022	172200	130881177	1614	1614	1614	1614	0
122	20241022	172100	130881177	1614	1614	1614	1614	3837
123	20241022	172000	130881177	1614	1614	1614	1614	0
124	20241022	171900	130881177	1614	1614	1614	1614	0
125	20241022	171800	130881177	1614	1614	1614	1614	0
126	20241022	171700	130881177	1614	1614	1614	1614	0
127	20241022	171600	130881177	1614	1614	1614	1614	0
128	20241022	171500	130881177	1614	1614	1614	1614	0
129	20241022	171400	130881177	1614	1614	1614	1614	0
130	20241022	171300	130881177	1614	1614	1614	1614	0
131	20241022	171200	130881177	1614	1614	1614	1614	0
132	20241022	171100	130881177	1614	1614	1614	1614	0
133	20241022	171000	130881177	1614	1614	1614	1614	0
134	20241022	170900	130881177	1614	1614	1614	1614	0
135	20241022	170800	130881177	1614	1614	1614	1614	0
136	20241022	170700	130881177	1614	1614	1614	1614	0
137	20241022	170600	130881177	1614	1614	1614	1614	0
138	20241022	170500	130881177	1614	1614	1614	1614	0
139	20241022	170400	130881177	1614	1614	1614	1614	0
140	20241022	170300	130881177	1614	1614	1614	1614	0
141	20241022	170200	130881177	1614	1614	1614	1614	0
142	20241022	170100	130881177	1614	1614	1614	1614	0
143	20241022	170000	130881177	1614	1614	1614	1614	0
144	20241022	165900	130881177	1614	1614	1614	1614	0
145	20241022	165800	130881177	1614	1614	1614	1614	0
146	20241022	165700	130881177	1614	1614	1614	1614	0
147	20241022	165600	130881177	1614	1614	1614	1614	0
148	20241022	165500	130881177	1614	1614	1614	1614	0
149	20241022	165400	130881177	1614	1614	1614	1614	0
150	20241022	165300	130881177	1614	1614	1614	1614	0
151	20241022	165200	130881177	1614	1614	1614	1614	0
152	20241022	165100	130881177	1614	1614	1614	1614	3837
153	20241022	165000	130881177	1614	1614	1614	1614	0
154	20241022	164900	130881177	1614	1614	1614	1614	0
155	20241022	164800	130881177	1614	1614	1614	1614	0
156	20241022	164700	130881177	1614	1614	1614	1614	0
157	20241022	164600	130881177	1614	1614	1614	1614	0
158	20241022	164500	130881177	1614	1614	1614	1614	0
159	20241022	164400	130881177	1614	1614	1614	1614	0
160	20241022	164300	130881177	1614	1614	1614	1614	0
161	20241022	164200	130881177	1614	1614	1614	1614	0
162	20241022	164100	130881177	1614	1614	1614	1614	0
163	20241022	164000	130881177	1614	1614	1614	1614	0
164	20241022	163900	130881177	1614	1614	1614	1614	0
165	20241022	163800	130881177	1614	1614	1614	1614	0
166	20241022	163700	130881177	1614	1614	1614	1614	0
167	20241022	163600	130881177	1614	1614	1614	1614	0
168	20241022	163500	130881177	1614	1614	1614	1614	0
169	20241022	163400	130881177	1614	1614	1614	1614	0
170	20241022	163300	130881177	1614	1614	1614	1614	0
171	20241022	163200	130881177	1614	1614	1614	1614	0
172	20241022	163100	130881177	1614	1614	1614	1614	0
173	20241022	163000	130881177	1614	1614	1614	1614	0
174	20241022	162900	130881177	1614	1614	1614	1614	0
175	20241022	162800	130881177	1614	1614	1614	1614	0
176	20241022	162700	130881177	1614	1614	1614	1614	0
177	20241022	162600	130881177	1614	1614	1614	1614	0
178	20241022	162500	130881177	1614	1614	1614	1614	0
179	20241022	162400	130881177	1614	1614	1614	1614	0
180	20241022	162300	130881177	1614	1614	1614	1614	0
181	20241022	162200	130881177	1614	1614	1614	1614	0
182	20241022	162100	130881177	1614	1614	1614	1614	3837
183	20241022	162000	130881177	1614	1614	1614	1614	0
184	20241022	161900	130881177	1614	1614	1614	1614	0
185	20241022	161800	130881177	1614	1614	1614	1614	0
186	20241022	161700	130881177	1614	1614	1614	1614	0
187	20241022	161600	130881177	1614	1614	1614	1614	0
188	20241022	161500	130881177	1614	1614	1614	1614	0
189	20241022	161400	130881177	1614	1614	1614	1614	0
190	20241022	161300	130881177	1614	1614	1614	1614	0
191	20241022	161200	130881177	1614	1614	1614	1614	0
192	20241022	161100	130881177	1614	1614	1614	1614	0
193	20241022	161000	130881177	1614	1614	1614	1614	0
194	20241022	160900	130881177	1614	1614	1614	1614	0
195	20241022	160800	130881177	1614	1614	1614	1614	0
196	20241022	160700	130881177	1614	1614	1614	1614	0
197	20241022	160600	130881177	1614	1614	1614	1614	0
198	20241022	160500	130881177	1614	1614	1614	1614	0
199	20241022	160400	130881177	1614	1614	1614	1614	0
200	20241022	160300	130881177	1614	1614	1614	1614	0
201	20241022	160200	130881177	1614	1614	1614	1614	0
202	20241022	160100	130881177	1614	1614	1614	1614	0
203	20241022	160000	130881177	1614	1614	1614	1614	0
204	20241022	155900	130881177	1614	1614	1614	1614	0
205	20241022	155800	130881177	1614	1614	1614	1614	0
206	20241022	155700	130881177	1614	1614	1614	1614	0
207	20241022	155600	130881177	1614	1614	1614	1614	0
208	20241022	155500	130881177	1614	1614	1614	1614	0
209	20241022	155400	130881177	1614	1614	1614	1614	0
210	20241022	155300	130881177	1614	1614	1614	1614	0
211	20241022	155200	130881177	1614	1614	1614	1614	0
212	20241022	155100	130881177	1614	1614	1614	1614	3837
213	20241022	155000	130881177	1614	1614	1614	1614	0
214	20241022	154900	130881177	1614	1614	1614	1614	0
215	20241022	154800	130881177	1614	1614	1614	1614	0
216	20241022	154700	130881177	1614	1614	1614	1614	0
217	20241022	154600	130881177	1614	1614	1614	1614	0
218	20241022	154500	130881177	1614	1614	1614	1614	0
219	20241022	154400	130881177	1614	1614	1614	1614	0
220	20241022	154300	130881177	1614	1614	1614	1614	0
221	20241022	154200	130881177	1614	1614	1614	1614	0
222	20241022	154100	130881177	1614	1614	1614	1614	0
223	20241022	154000	130881177	1614	1614	1614	1614	0
224	20241022	153900	130881177	1614	1614	1614	1614	0
225	20241022	153800	130881177	1614	1614	1614	1614	0
226	20241022	153700	130881177	1614	1614	1614	1614	0
227	20241022	153600	130881177	1614	1614	1614	1614	0
228	20241022	153500	130881177	1614	1614	1614	1614	0
229	20241022	153400	130881177	1614	1614	1614	1614	0
230	20241022	153300	130881177	1614	1614	1614	1614	0
231	20241022	153200	130881177	1614	1614	1614	1614	0
232	20241022	153100	130881177	1614	1614	1614	1614	0
233	20241022	153000	130881177	1614	1614	1614	1614	3837
234	20241022	152900	124688259	1615	1615	1615	1615	0
235	20241022	152800	124688259	1615	1615	1615	1615	0
236	20241022	152700	124688259	1615	1615	1615	1615	0
237	20241022	152600	124688259	1615	1615	1615	1615	0
238	20241022	152500	124688259	1615	1615	1615	1615	0
239	20241022	152400	124688259	1615	1615	1615	1615	0
240	20241022	152300	124688259	1615	1615	1615	1615	0
241	20241022	152200	124688259	1615	1615	1615	1615	0
242	20241022	152100	124688259	1615	1615	1615	1615	0
243	20241022	152000	124688259	1615	1615	1615	1615	0
244	20241022	151900	124688259	1615	1594	1615	1594	1011
245	20241022	151800	123064494	1595	1591	1595	1589	422
246	20241022	151700	122391414	1595	1595	1598	1593	1063
247	20241022	151600	120694104	1595	1588	1595	1585	212
248	20241022	151500	120355991	1596	1588	1596	1588	4000
249	20241022	151400	113993854	1590	1574	1590	1574	4295
250	20241022	151300	107200922	1575	1575	1575	1575	7
251	20241022	151200	107189897	1573	1573	1573	1573	2
252	20241022	151100	107186751	1570	1570	1570	1570	110
253	20241022	151000	107014051	1571	1572	1573	1571	330
254	20241022	150900	106495291	1575	1571	1575	1571	66
255	20241022	150800	106391477	1571	1571	1571	1571	0
256	20241022	150700	106391477	1571	1571	1571	1571	0
257	20241022	150600	106391477	1571	1571	1571	1571	0
258	20241022	150500	106391477	1571	1571	1571	1571	501
259	20241022	150400	105604406	1573	1573	1573	1573	0
260	20241022	150300	105604406	1573	1573	1573	1573	1
261	20241022	150200	105602833	1560	1560	1560	1560	0
262	20241022	150100	105602833	1560	1562	1562	1560	650
263	20241022	150000	104588270	1566	1566	1566	1566	0
264	20241022	145900	104588270	1566	1564	1566	1561	31
265	20241022	145800	104539843	1565	1565	1565	1565	0
266	20241022	145700	104539843	1565	1565	1565	1565	50
267	20241022	145600	104461593	1565	1565	1565	1565	0
268	20241022	145500	104461593	1565	1565	1565	1565	0
269	20241022	145400	104461593	1565	1565	1565	1565	0
270	20241022	145300	104461593	1565	1565	1565	1565	11
271	20241022	145200	104444378	1566	1566	1566	1566	8
272	20241022	145100	104431850	1566	1566	1566	1566	0
273	20241022	145000	104431850	1566	1566	1566	1566	0
274	20241022	144900	104431850	1566	1566	1566	1566	0
275	20241022	144800	104431850	1566	1566	1566	1566	0
276	20241022	144700	104431850	1566	1566	1566	1566	0
277	20241022	144600	104431850	1566	1568	1568	1566	5
278	20241022	144500	104424014	1569	1569	1569	1569	0
279	20241022	144400	104424014	1569	1569	1569	1569	1
280	20241022	144300	104422445	1575	1575	1575	1575	0
281	20241022	144200	104422445	1575	1575	1575	1575	0
282	20241022	144100	104422445	1575	1575	1575	1575	0
283	20241022	144000	104422445	1575	1575	1575	1575	0
284	20241022	143900	104422445	1575	1575	1575	1575	0
285	20241022	143800	104422445	1575	1575	1575	1575	0
286	20241022	143700	104422445	1575	1574	1575	1574	36
287	20241022	143600	104365755	1570	1570	1570	1570	0
288	20241022	143500	104365755	1570	1570	1570	1570	0
289	20241022	143400	104365755	1570	1570	1570	1570	1
290	20241022	143300	104364185	1572	1570	1575	1570	6
291	20241022	143200	104354750	1565	1574	1574	1564	1529
292	20241022	143100	101961240	1565	1574	1574	1565	10
293	20241022	143000	101945545	1575	1576	1576	1575	2
294	20241022	142900	101942394	1577	1577	1577	1577	0
295	20241022	142800	101942394	1577	1577	1577	1577	0
296	20241022	142700	101942394	1577	1577	1577	1577	1
297	20241022	142600	101940817	1578	1578	1578	1578	0
298	20241022	142500	101940817	1578	1578	1578	1578	0
299	20241022	142400	101940817	1578	1579	1579	1578	36
300	20241022	142300	101883974	1582	1582	1582	1582	0
301	20241022	142200	101883974	1582	1582	1582	1582	0
302	20241022	142100	101883974	1582	1582	1582	1582	0
303	20241022	142000	101883974	1582	1582	1582	1582	3
304	20241022	141900	101879228	1582	1582	1582	1582	0
305	20241022	141800	101879228	1582	1582	1582	1582	0
306	20241022	141700	101879228	1582	1582	1582	1582	1
307	20241022	141600	101877646	1579	1582	1582	1579	102
308	20241022	141500	101716582	1583	1584	1584	1583	2
309	20241022	141400	101713415	1586	1587	1587	1586	2
310	20241022	141300	101710242	1587	1587	1588	1580	529
311	20241022	141200	100874379	1587	1585	1587	1585	2
312	20241022	141100	100871207	1588	1583	1588	1583	1001
313	20241022	141000	99283675	1581	1581	1581	1581	0
314	20241022	140900	99283675	1581	1583	1585	1581	6
315	20241022	140800	99274177	1583	1583	1587	1583	740
316	20241022	140700	98101052	1582	1582	1584	1581	209
317	20241022	140600	97770009	1582	1580	1582	1580	5
318	20241022	140500	97762105	1581	1583	1584	1581	15
319	20241022	140400	97738369	1584	1577	1584	1577	464
320	20241022	140300	97004856	1577	1578	1579	1577	35
321	20241022	140200	96949594	1578	1577	1578	1577	6
322	20241022	140100	96940127	1560	1580	1580	1560	994
323	20241022	140000	95388098	1581	1581	1581	1581	1
324	20241022	135900	95386517	1582	1581	1584	1581	233
325	20241022	135800	95017680	1583	1580	1583	1580	3
326	20241022	135700	95012937	1584	1584	1584	1584	0
327	20241022	135600	95012937	1584	1583	1585	1581	434
328	20241022	135500	94325595	1579	1580	1580	1579	2
329	20241022	135400	94322436	1583	1576	1583	1576	315
330	20241022	135300	93825289	1576	1576	1576	1576	1
331	20241022	135200	93823713	1575	1575	1575	1575	1
332	20241022	135100	93822138	1576	1576	1576	1576	0
333	20241022	135000	93822138	1576	1576	1576	1576	0
334	20241022	134900	93822138	1576	1576	1576	1576	200
335	20241022	134800	93506938	1576	1575	1576	1575	490
336	20241022	134700	92735186	1574	1574	1574	1574	51
337	20241022	134600	92654912	1575	1575	1575	1575	0
338	20241022	134500	92654912	1575	1575	1575	1575	0
339	20241022	134400	92654912	1575	1575	1575	1575	3
340	20241022	134300	92650187	1575	1575	1575	1575	0
341	20241022	134200	92650187	1575	1575	1575	1575	0
342	20241022	134100	92650187	1575	1575	1575	1575	0
343	20241022	134000	92650187	1575	1575	1575	1575	0
344	20241022	133900	92650187	1575	1575	1575	1575	0
345	20241022	133800	92650187	1575	1575	1575	1575	0
346	20241022	133700	92650187	1575	1575	1575	1575	4
347	20241022	133600	92643887	1575	1575	1575	1575	0
348	20241022	133500	92643887	1575	1575	1575	1575	0
349	20241022	133400	92643887	1575	1575	1575	1575	0
350	20241022	133300	92643887	1575	1575	1575	1575	0
351	20241022	133200	92643887	1575	1575	1575	1575	0
352	20241022	133100	92643887	1575	1575	1575	1575	0
353	20241022	133000	92643887	1575	1575	1575	1575	0
354	20241022	132900	92643887	1575	1575	1575	1575	0
355	20241022	132800	92643887	1575	1575	1575	1575	0
356	20241022	132700	92643887	1575	1575	1575	1575	4
357	20241022	132600	92637587	1575	1575	1575	1575	0
358	20241022	132500	92637587	1575	1575	1575	1575	0
359	20241022	132400	92637587	1575	1575	1575	1575	0
360	20241022	132300	92637587	1575	1575	1575	1575	0
361	20241022	132200	92637587	1575	1575	1575	1575	0
362	20241022	132100	92637587	1575	1574	1575	1574	80
363	20241022	132000	92511666	1574	1574	1574	1574	0
364	20241022	131900	92511666	1574	1574	1574	1574	0
365	20241022	131800	92511666	1574	1574	1574	1574	0
366	20241022	131700	92511666	1574	1574	1574	1574	0
367	20241022	131600	92511666	1574	1574	1574	1574	0
368	20241022	131500	92511666	1574	1574	1574	1574	0
369	20241022	131400	92511666	1574	1574	1574	1574	0
370	20241022	131300	92511666	1574	1574	1574	1574	0
371	20241022	131200	92511666	1574	1574	1574	1574	0
372	20241022	131100	92511666	1574	1574	1574	1574	6
373	20241022	131000	92502222	1574	1574	1574	1574	0
374	20241022	130900	92502222	1574	1574	1574	1574	5
375	20241022	130800	92494352	1574	1574	1574	1574	1
376	20241022	130700	92492778	1574	1574	1574	1574	0
377	20241022	130600	92492778	1574	1574	1574	1574	30
378	20241022	130500	92445558	1575	1575	1575	1575	0
379	20241022	130400	92445558	1575	1575	1575	1575	0
380	20241022	130300	92445558	1575	1575	1575	1575	0
381	20241022	130200	92445558	1575	1575	1575	1575	0
382	20241022	130100	92445558	1575	1575	1575	1575	0
383	20241022	130000	92445558	1575	1573	1575	1573	374
384	20241022	125900	91857161	1573	1573	1573	1573	0
385	20241022	125800	91857161	1573	1573	1573	1573	1
386	20241022	125700	91855588	1561	1572	1572	1561	3015
387	20241022	125600	87144312	1575	1575	1575	1575	0
388	20241022	125500	87144312	1575	1575	1575	1575	0
389	20241022	125400	87144312	1575	1575	1575	1575	0
390	20241022	125300	87144312	1575	1575	1575	1575	14
391	20241022	125200	87122262	1578	1578	1578	1578	0
392	20241022	125100	87122262	1578	1578	1578	1578	0
393	20241022	125000	87122262	1578	1578	1578	1578	0
394	20241022	124900	87122262	1578	1578	1578	1578	0
395	20241022	124800	87122262	1578	1578	1578	1578	0
396	20241022	124700	87122262	1578	1578	1578	1578	0
397	20241022	124600	87122262	1578	1578	1578	1578	0
398	20241022	124500	87122262	1578	1578	1578	1578	0
399	20241022	124400	87122262	1578	1578	1578	1578	0
400	20241022	124300	87122262	1578	1578	1578	1578	0
401	20241022	124200	87122262	1578	1578	1578	1578	0
402	20241022	124100	87122262	1578	1578	1578	1578	0
403	20241022	124000	87122262	1578	1578	1578	1578	0
404	20241022	123900	87122262	1578	1578	1578	1578	0
405	20241022	123800	87122262	1578	1578	1578	1578	0
406	20241022	123700	87122262	1578	1578	1578	1578	7
407	20241022	123600	87111216	1572	1572	1572	1572	1
408	20241022	123500	87109644	1578	1578	1578	1578	0
409	20241022	123400	87109644	1578	1578	1578	1578	0
410	20241022	123300	87109644	1578	1578	1578	1578	7
411	20241022	123200	87098598	1580	1580	1580	1580	0
412	20241022	123100	87098598	1580	1580	1580	1580	0
413	20241022	123000	87098598	1580	1580	1580	1580	8
414	20241022	122900	87085958	1580	1580	1580	1580	0
415	20241022	122800	87085958	1580	1580	1580	1580	0
416	20241022	122700	87085958	1580	1580	1580	1580	0
417	20241022	122600	87085958	1580	1580	1580	1580	0
418	20241022	122500	87085958	1580	1580	1580	1580	0
419	20241022	122400	87085958	1580	1580	1580	1580	0
420	20241022	122300	87085958	1580	1580	1580	1580	0
421	20241022	122200	87085958	1580	1580	1580	1580	0
422	20241022	122100	87085958	1580	1580	1580	1580	0
423	20241022	122000	87085958	1580	1580	1580	1580	2
424	20241022	121900	87082798	1582	1582	1582	1582	0
425	20241022	121800	87082798	1582	1582	1582	1582	0
426	20241022	121700	87082798	1582	1582	1582	1582	7
427	20241022	121600	87071724	1582	1582	1582	1582	0
428	20241022	121500	87071724	1582	1582	1582	1582	100
429	20241022	121400	86913524	1582	1582	1582	1582	0
430	20241022	121300	86913524	1582	1582	1582	1582	0
431	20241022	121200	86913524	1582	1582	1582	1582	1
432	20241022	121100	86911942	1584	1584	1584	1584	0
433	20241022	121000	86911942	1584	1584	1584	1584	0
434	20241022	120900	86911942	1584	1584	1584	1584	0
435	20241022	120800	86911942	1584	1584	1584	1584	0
436	20241022	120700	86911942	1584	1584	1584	1584	0
437	20241022	120600	86911942	1584	1584	1584	1584	0
438	20241022	120500	86911942	1584	1584	1584	1584	0
439	20241022	120400	86911942	1584	1584	1584	1584	1
440	20241022	120300	86910358	1584	1575	1584	1575	550
441	20241022	120200	86043497	1575	1571	1575	1571	39
442	20241022	120100	85982186	1571	1571	1571	1571	0
443	20241022	120000	85982186	1571	1571	1571	1571	0
444	20241022	115900	85982186	1571	1571	1571	1571	0
445	20241022	115800	85982186	1571	1571	1571	1571	11
446	20241022	115700	85964905	1571	1571	1571	1571	0
447	20241022	115600	85964905	1571	1571	1571	1571	0
448	20241022	115500	85964905	1571	1571	1571	1571	0
449	20241022	115400	85964905	1571	1571	1571	1571	0
450	20241022	115300	85964905	1571	1571	1571	1571	0
451	20241022	115200	85964905	1571	1571	1571	1571	0
452	20241022	115100	85964905	1571	1571	1571	1571	0
453	20241022	115000	85964905	1571	1571	1571	1571	1
454	20241022	114900	85963334	1564	1564	1564	1564	0
455	20241022	114800	85963334	1564	1564	1564	1564	0
456	20241022	114700	85963334	1564	1564	1564	1564	1
457	20241022	114600	85961770	1563	1563	1563	1563	0
458	20241022	114500	85961770	1563	1563	1563	1563	0
459	20241022	114400	85961770	1563	1563	1563	1563	76
460	20241022	114300	85842982	1563	1566	1566	1562	11425
461	20241022	114200	67994568	1565	1565	1565	1565	0
462	20241022	114100	67994568	1565	1565	1565	1565	0
463	20241022	114000	67994568	1565	1571	1571	1565	6703
464	20241022	113900	57501597	1572	1572	1572	1572	0
465	20241022	113800	57501597	1572	1572	1572	1572	0
466	20241022	113700	57501597	1572	1572	1572	1572	0
467	20241022	113600	57501597	1572	1572	1572	1572	0
468	20241022	113500	57501597	1572	1572	1572	1572	13
469	20241022	113400	57481161	1572	1572	1572	1572	0
470	20241022	113300	57481161	1572	1572	1572	1572	0
471	20241022	113200	57481161	1572	1572	1572	1572	0
472	20241022	113100	57481161	1572	1572	1572	1572	0
473	20241022	113000	57481161	1572	1572	1572	1572	0
474	20241022	112900	57481161	1572	1572	1572	1572	0
475	20241022	112800	57481161	1572	1572	1572	1572	0
476	20241022	112700	57481161	1572	1572	1572	1572	0
477	20241022	112600	57481161	1572	1572	1572	1572	0
478	20241022	112500	57481161	1572	1572	1572	1572	118
479	20241022	112400	57295665	1572	1575	1575	1572	101
480	20241022	112300	57136650	1574	1575	1575	1574	50
481	20241022	112200	57057905	1575	1577	1577	1575	12
482	20241022	112100	57038984	1577	1577	1577	1577	0
483	20241022	112000	57038984	1577	1577	1577	1577	0
484	20241022	111900	57038984	1577	1577	1577	1577	0
485	20241022	111800	57038984	1577	1577	1577	1577	0
486	20241022	111700	57038984	1577	1577	1577	1577	0
487	20241022	111600	57038984	1577	1577	1577	1577	0
488	20241022	111500	57038984	1577	1577	1577	1577	1
489	20241022	111400	57037407	1579	1579	1579	1579	10
490	20241022	111300	57021617	1579	1579	1579	1579	0
491	20241022	111200	57021617	1579	1579	1579	1579	0
492	20241022	111100	57021617	1579	1579	1579	1579	0
493	20241022	111000	57021617	1579	1579	1579	1579	1
494	20241022	110900	57020038	1578	1578	1578	1578	0
495	20241022	110800	57020038	1578	1578	1578	1578	0
496	20241022	110700	57020038	1578	1578	1578	1578	0
497	20241022	110600	57020038	1578	1579	1579	1578	2
498	20241022	110500	57016881	1580	1580	1580	1580	0
499	20241022	110400	57016881	1580	1580	1580	1580	0
500	20241022	110300	57016881	1580	1583	1583	1580	4
501	20241022	110200	57010555	1584	1584	1584	1584	1
502	20241022	110100	57008971	1585	1581	1585	1580	3
503	20241022	110000	57004225	1582	1582	1582	1582	1
504	20241022	105900	57002643	1585	1585	1585	1585	0
505	20241022	105800	57002643	1585	1585	1585	1585	0
506	20241022	105700	57002643	1585	1585	1585	1585	1
507	20241022	105600	57001058	1582	1582	1582	1582	0
508	20241022	105500	57001058	1582	1573	1582	1573	597
509	20241022	105400	56060987	1572	1572	1572	1572	27
510	20241022	105300	56018543	1561	1561	1561	1561	303
511	20241022	105200	55545560	1573	1573	1573	1573	1
512	20241022	105100	55543987	1561	1567	1567	1561	2000
513	20241022	105000	52418371	1575	1575	1575	1575	0
514	20241022	104900	52418371	1575	1575	1575	1575	0
515	20241022	104800	52418371	1575	1575	1575	1575	1
516	20241022	104700	52416796	1575	1574	1575	1574	120
517	20241022	104600	52227908	1574	1574	1574	1574	6
518	20241022	104500	52218464	1567	1567	1567	1567	0
519	20241022	104400	52218464	1567	1567	1567	1567	0
520	20241022	104300	52218464	1567	1567	1567	1567	0
521	20241022	104200	52218464	1567	1567	1567	1567	0
522	20241022	104100	52218464	1567	1567	1567	1567	0
523	20241022	104000	52218464	1567	1567	1567	1567	0
524	20241022	103900	52218464	1567	1567	1567	1567	0
525	20241022	103800	52218464	1567	1567	1567	1567	8
526	20241022	103700	52205928	1561	1566	1566	1561	1399
527	20241022	103600	50020320	1567	1573	1573	1567	2601
528	20241022	103500	45942496	1573	1573	1573	1573	0
529	20241022	103400	45942496	1573	1573	1573	1573	83
530	20241022	103300	45811937	1573	1573	1573	1573	9
531	20241022	103200	45797780	1573	1573	1573	1573	0
532	20241022	103100	45797780	1573	1573	1573	1573	0
533	20241022	103000	45797780	1573	1572	1573	1572	241
534	20241022	102900	45418910	1572	1572	1572	1572	520
535	20241022	102800	44601470	1570	1570	1570	1570	20
536	20241022	102700	44570070	1572	1572	1572	1572	15
537	20241022	102600	44546490	1572	1572	1572	1572	3
538	20241022	102500	44541774	1570	1570	1570	1570	7
539	20241022	102400	44530784	1572	1572	1572	1572	0
540	20241022	102300	44530784	1572	1572	1572	1572	10
541	20241022	102200	44515064	1573	1573	1573	1573	0
542	20241022	102100	44515064	1573	1573	1573	1573	0
543	20241022	102000	44515064	1573	1573	1573	1573	0
544	20241022	101900	44515064	1573	1573	1573	1573	5
545	20241022	101800	44507199	1573	1573	1573	1573	0
546	20241022	101700	44507199	1573	1569	1573	1568	1004
547	20241022	101600	42931922	1569	1570	1570	1569	37
548	20241022	101500	42873857	1569	1574	1574	1569	11421
549	20241022	101400	24929094	1574	1574	1574	1574	0
550	20241022	101300	24929094	1574	1575	1575	1574	530
551	20241022	101200	24094364	1575	1580	1580	1575	4156
552	20241022	101100	17547363	1582	1582	1582	1582	0
553	20241022	101000	17547363	1582	1578	1582	1578	22
554	20241022	100900	17512631	1578	1578	1578	1578	0
555	20241022	100800	17512631	1578	1578	1578	1578	10
556	20241022	100700	17496851	1575	1575	1575	1575	0
557	20241022	100600	17496851	1575	1575	1575	1575	113
558	20241022	100500	17318876	1582	1582	1582	1582	1
559	20241022	100400	17317294	1575	1575	1575	1575	0
560	20241022	100300	17317294	1575	1575	1575	1575	49
561	20241022	100200	17240119	1574	1575	1576	1574	5183
562	20241022	100100	9076749	1575	1575	1575	1575	100
563	20241022	100000	8919249	1575	1575	1575	1575	100
564	20241022	095900	8761749	1574	1582	1582	1574	1600
565	20241022	095800	6238305	1582	1582	1582	1582	13
566	20241022	095700	6217739	1582	1583	1583	1582	308
567	20241022	095600	5730291	1585	1586	1586	1585	14
568	20241022	095500	5708098	1586	1591	1591	1586	801
569	20241022	095400	4435938	1590	1590	1590	1590	0
570	20241022	095300	4435938	1590	1590	1590	1590	0
571	20241022	095200	4435938	1590	1592	1592	1590	111
572	20241022	095100	4259424	1593	1593	1593	1593	3
573	20241022	095000	4254645	1593	1595	1595	1593	28
574	20241022	094900	4209995	1595	1595	1595	1595	0
575	20241022	094800	4209995	1595	1595	1595	1595	0
576	20241022	094700	4209995	1595	1595	1595	1595	0
577	20241022	094600	4209995	1595	1595	1595	1595	0
578	20241022	094500	4209995	1595	1597	1597	1595	82
579	20241022	094400	4079045	1597	1597	1597	1597	20
580	20241022	094300	4047105	1597	1597	1597	1597	0
581	20241022	094200	4047105	1597	1597	1597	1597	0
582	20241022	094100	4047105	1597	1597	1597	1597	2
583	20241022	094000	4043911	1598	1598	1598	1598	0
584	20241022	093900	4043911	1598	1598	1598	1598	0
585	20241022	093800	4043911	1598	1598	1598	1598	0
586	20241022	093700	4043911	1598	1598	1598	1598	0
587	20241022	093600	4043911	1598	1598	1598	1598	0
588	20241022	093500	4043911	1598	1598	1598	1598	0
589	20241022	093400	4043911	1598	1598	1598	1598	0
590	20241022	093300	4043911	1598	1598	1598	1598	0
591	20241022	093200	4043911	1598	1598	1598	1598	9
592	20241022	093100	4029529	1598	1598	1598	1598	11
593	20241022	093000	4011951	1604	1604	1604	1604	0
594	20241022	092900	4011951	1604	1604	1604	1604	0
595	20241022	092800	4011951	1604	1604	1604	1604	0
596	20241022	092700	4011951	1604	1604	1604	1604	0
597	20241022	092600	4011951	1604	1604	1604	1604	0
598	20241022	092500	4011951	1604	1604	1604	1604	0
599	20241022	092400	4011951	1604	1604	1604	1604	0
600	20241022	092300	4011951	1604	1604	1604	1604	22
601	20241022	092200	3976663	1604	1604	1604	1604	78
602	20241022	092100	3851551	1604	1604	1604	1604	0
603	20241022	092000	3851551	1604	1605	1605	1604	85
604	20241022	091900	3715148	1610	1610	1610	1610	0
605	20241022	091800	3715148	1610	1610	1610	1610	0
606	20241022	091700	3715148	1610	1610	1610	1610	1
607	20241022	091600	3713538	1604	1604	1604	1604	181
608	20241022	091500	3423214	1608	1608	1608	1608	15
609	20241022	091400	3399094	1619	1619	1619	1619	0
610	20241022	091300	3399094	1619	1619	1619	1619	0
611	20241022	091200	3399094	1619	1619	1619	1619	0
612	20241022	091100	3399094	1619	1619	1619	1619	0
613	20241022	091000	3399094	1619	1619	1619	1619	39
614	20241022	090900	3335953	1609	1609	1609	1609	0
615	20241022	090800	3335953	1609	1609	1609	1609	7
616	20241022	090700	3324690	1622	1622	1622	1622	0
617	20241022	090600	3324690	1622	1622	1622	1622	0
618	20241022	090500	3324690	1622	1622	1622	1622	0
619	20241022	090400	3324690	1622	1622	1622	1622	0
620	20241022	090300	3324690	1622	1622	1622	1622	0
621	20241022	090200	3324690	1622	1622	1622	1622	0
622	20241022	090100	3324690	1622	1622	1622	1622	0
623	20241022	090000	3324690	1622	1625	1625	1622	2046