KissMeData/065440/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194500	117799139	1327	1327	1327	1327	2613
3	20241023	194400	117799139	1327	1327	1327	1327	0
4	20241023	194300	117799139	1327	1327	1327	1327	0
5	20241023	194200	117799139	1327	1327	1327	1327	0
6	20241023	194100	117799139	1327	1327	1327	1327	0
7	20241023	194000	117799139	1327	1327	1327	1327	0
8	20241023	193900	117799139	1327	1327	1327	1327	0
9	20241023	193800	117799139	1327	1327	1327	1327	0
10	20241023	193700	117799139	1327	1327	1327	1327	0
11	20241023	193600	117799139	1327	1327	1327	1327	0
12	20241023	193500	117799139	1327	1327	1327	1327	0
13	20241023	193400	117799139	1327	1327	1327	1327	0
14	20241023	193300	117799139	1327	1327	1327	1327	0
15	20241023	193200	117799139	1327	1327	1327	1327	0
16	20241023	193100	117799139	1327	1327	1327	1327	0
17	20241023	193000	117799139	1327	1327	1327	1327	0
18	20241023	192900	117799139	1327	1327	1327	1327	0
19	20241023	192800	117799139	1327	1327	1327	1327	0
20	20241023	192700	117799139	1327	1327	1327	1327	0
21	20241023	192600	117799139	1327	1327	1327	1327	0
22	20241023	192500	117799139	1327	1327	1327	1327	0
23	20241023	192400	117799139	1327	1327	1327	1327	0
24	20241023	192300	117799139	1327	1327	1327	1327	0
25	20241023	192200	117799139	1327	1327	1327	1327	0
26	20241023	192100	117799139	1327	1327	1327	1327	0
27	20241023	192000	117799139	1327	1327	1327	1327	0
28	20241023	191900	117799139	1327	1327	1327	1327	0
29	20241023	191800	117799139	1327	1327	1327	1327	0
30	20241023	191700	117799139	1327	1327	1327	1327	0
31	20241023	191600	117799139	1327	1327	1327	1327	0
32	20241023	191500	117799139	1327	1327	1327	1327	2613
33	20241023	191400	117799139	1327	1327	1327	1327	0
34	20241023	191300	117799139	1327	1327	1327	1327	0
35	20241023	191200	117799139	1327	1327	1327	1327	0
36	20241023	191100	117799139	1327	1327	1327	1327	0
37	20241023	191000	117799139	1327	1327	1327	1327	0
38	20241023	190900	117799139	1327	1327	1327	1327	0
39	20241023	190800	117799139	1327	1327	1327	1327	0
40	20241023	190700	117799139	1327	1327	1327	1327	0
41	20241023	190600	117799139	1327	1327	1327	1327	0
42	20241023	190500	117799139	1327	1327	1327	1327	0
43	20241023	190400	117799139	1327	1327	1327	1327	0
44	20241023	190300	117799139	1327	1327	1327	1327	0
45	20241023	190200	117799139	1327	1327	1327	1327	0
46	20241023	190100	117799139	1327	1327	1327	1327	0
47	20241023	190000	117799139	1327	1327	1327	1327	0
48	20241023	185900	117799139	1327	1327	1327	1327	0
49	20241023	185800	117799139	1327	1327	1327	1327	0
50	20241023	185700	117799139	1327	1327	1327	1327	0
51	20241023	185600	117799139	1327	1327	1327	1327	0
52	20241023	185500	117799139	1327	1327	1327	1327	0
53	20241023	185400	117799139	1327	1327	1327	1327	0
54	20241023	185300	117799139	1327	1327	1327	1327	0
55	20241023	185200	117799139	1327	1327	1327	1327	0
56	20241023	185100	117799139	1327	1327	1327	1327	0
57	20241023	185000	117799139	1327	1327	1327	1327	0
58	20241023	184900	117799139	1327	1327	1327	1327	0
59	20241023	184800	117799139	1327	1327	1327	1327	0
60	20241023	184700	117799139	1327	1327	1327	1327	0
61	20241023	184600	117799139	1327	1327	1327	1327	0
62	20241023	184500	117799139	1327	1327	1327	1327	2613
63	20241023	184400	117799139	1327	1327	1327	1327	0
64	20241023	184300	117799139	1327	1327	1327	1327	0
65	20241023	184200	117799139	1327	1327	1327	1327	0
66	20241023	184100	117799139	1327	1327	1327	1327	0
67	20241023	184000	117799139	1327	1327	1327	1327	0
68	20241023	183900	117799139	1327	1327	1327	1327	0
69	20241023	183800	117799139	1327	1327	1327	1327	0
70	20241023	183700	117799139	1327	1327	1327	1327	0
71	20241023	183600	117799139	1327	1327	1327	1327	0
72	20241023	183500	117799139	1327	1327	1327	1327	0
73	20241023	183400	117799139	1327	1327	1327	1327	0
74	20241023	183300	117799139	1327	1327	1327	1327	0
75	20241023	183200	117799139	1327	1327	1327	1327	0
76	20241023	183100	117799139	1327	1327	1327	1327	0
77	20241023	183000	117799139	1327	1327	1327	1327	0
78	20241023	182900	117799139	1327	1327	1327	1327	0
79	20241023	182800	117799139	1327	1327	1327	1327	0
80	20241023	182700	117799139	1327	1327	1327	1327	0
81	20241023	182600	117799139	1327	1327	1327	1327	0
82	20241023	182500	117799139	1327	1327	1327	1327	0
83	20241023	182400	117799139	1327	1327	1327	1327	0
84	20241023	182300	117799139	1327	1327	1327	1327	0
85	20241023	182200	117799139	1327	1327	1327	1327	0
86	20241023	182100	117799139	1327	1327	1327	1327	0
87	20241023	182000	117799139	1327	1327	1327	1327	0
88	20241023	181900	117799139	1327	1327	1327	1327	0
89	20241023	181800	117799139	1327	1327	1327	1327	0
90	20241023	181700	117799139	1327	1327	1327	1327	0
91	20241023	181600	117799139	1327	1327	1327	1327	0
92	20241023	181500	117799139	1327	1327	1327	1327	2613
93	20241023	181400	117799139	1327	1327	1327	1327	0
94	20241023	181300	117799139	1327	1327	1327	1327	0
95	20241023	181200	117799139	1327	1327	1327	1327	0
96	20241023	181100	117799139	1327	1327	1327	1327	0
97	20241023	181000	117799139	1327	1327	1327	1327	0
98	20241023	180900	117799139	1327	1327	1327	1327	0
99	20241023	180800	117799139	1327	1327	1327	1327	0
100	20241023	180700	117799139	1327	1327	1327	1327	0
101	20241023	180600	117799139	1327	1327	1327	1327	0
102	20241023	180500	117799139	1327	1327	1327	1327	0
103	20241023	180400	117799139	1327	1327	1327	1327	0
104	20241023	180300	117799139	1327	1327	1327	1327	0
105	20241023	180200	117799139	1327	1327	1327	1327	0
106	20241023	180100	117799139	1327	1327	1327	1327	0
107	20241023	180000	117799139	1327	1327	1327	1327	0
108	20241023	175900	117799139	1327	1327	1327	1327	0
109	20241023	175800	117799139	1327	1327	1327	1327	0
110	20241023	175700	117799139	1327	1327	1327	1327	0
111	20241023	175600	117799139	1327	1327	1327	1327	0
112	20241023	175500	117799139	1327	1327	1327	1327	0
113	20241023	175400	117799139	1327	1327	1327	1327	0
114	20241023	175300	117799139	1327	1327	1327	1327	0
115	20241023	175200	117799139	1327	1327	1327	1327	0
116	20241023	175100	117799139	1327	1327	1327	1327	0
117	20241023	175000	117799139	1327	1327	1327	1327	0
118	20241023	174900	117799139	1327	1327	1327	1327	0
119	20241023	174800	117799139	1327	1327	1327	1327	0
120	20241023	174700	117799139	1327	1327	1327	1327	0
121	20241023	174600	117799139	1327	1327	1327	1327	0
122	20241023	174500	117799139	1327	1327	1327	1327	2613
123	20241023	174400	117799139	1327	1327	1327	1327	0
124	20241023	174300	117799139	1327	1327	1327	1327	0
125	20241023	174200	117799139	1327	1327	1327	1327	0
126	20241023	174100	117799139	1327	1327	1327	1327	0
127	20241023	174000	117799139	1327	1327	1327	1327	0
128	20241023	173900	117799139	1327	1327	1327	1327	0
129	20241023	173800	117799139	1327	1327	1327	1327	0
130	20241023	173700	117799139	1327	1327	1327	1327	0
131	20241023	173600	117799139	1327	1327	1327	1327	0
132	20241023	173500	117799139	1327	1327	1327	1327	0
133	20241023	173400	117799139	1327	1327	1327	1327	0
134	20241023	173300	117799139	1327	1327	1327	1327	0
135	20241023	173200	117799139	1327	1327	1327	1327	0
136	20241023	173100	117799139	1327	1327	1327	1327	0
137	20241023	173000	117799139	1327	1327	1327	1327	0
138	20241023	172900	117799139	1327	1327	1327	1327	0
139	20241023	172800	117799139	1327	1327	1327	1327	0
140	20241023	172700	117799139	1327	1327	1327	1327	0
141	20241023	172600	117799139	1327	1327	1327	1327	0
142	20241023	172500	117799139	1327	1327	1327	1327	0
143	20241023	172400	117799139	1327	1327	1327	1327	0
144	20241023	172300	117799139	1327	1327	1327	1327	0
145	20241023	172200	117799139	1327	1327	1327	1327	0
146	20241023	172100	117799139	1327	1327	1327	1327	0
147	20241023	172000	117799139	1327	1327	1327	1327	0
148	20241023	171900	117799139	1327	1327	1327	1327	0
149	20241023	171800	117799139	1327	1327	1327	1327	0
150	20241023	171700	117799139	1327	1327	1327	1327	0
151	20241023	171600	117799139	1327	1327	1327	1327	0
152	20241023	171500	117799139	1327	1327	1327	1327	2613
153	20241023	171400	117799139	1327	1327	1327	1327	0
154	20241023	171300	117799139	1327	1327	1327	1327	0
155	20241023	171200	117799139	1327	1327	1327	1327	0
156	20241023	171100	117799139	1327	1327	1327	1327	0
157	20241023	171000	117799139	1327	1327	1327	1327	0
158	20241023	170900	117799139	1327	1327	1327	1327	0
159	20241023	170800	117799139	1327	1327	1327	1327	0
160	20241023	170700	117799139	1327	1327	1327	1327	0
161	20241023	170600	117799139	1327	1327	1327	1327	0
162	20241023	170500	117799139	1327	1327	1327	1327	0
163	20241023	170400	117799139	1327	1327	1327	1327	0
164	20241023	170300	117799139	1327	1327	1327	1327	0
165	20241023	170200	117799139	1327	1327	1327	1327	0
166	20241023	170100	117799139	1327	1327	1327	1327	0
167	20241023	170000	117799139	1327	1327	1327	1327	0
168	20241023	165900	117799139	1327	1327	1327	1327	0
169	20241023	165800	117799139	1327	1327	1327	1327	0
170	20241023	165700	117799139	1327	1327	1327	1327	0
171	20241023	165600	117799139	1327	1327	1327	1327	0
172	20241023	165500	117799139	1327	1327	1327	1327	0
173	20241023	165400	117799139	1327	1327	1327	1327	0
174	20241023	165300	117799139	1327	1327	1327	1327	0
175	20241023	165200	117799139	1327	1327	1327	1327	0
176	20241023	165100	117799139	1327	1327	1327	1327	0
177	20241023	165000	117799139	1327	1327	1327	1327	0
178	20241023	164900	117799139	1327	1327	1327	1327	0
179	20241023	164800	117799139	1327	1327	1327	1327	0
180	20241023	164700	117799139	1327	1327	1327	1327	0
181	20241023	164600	117799139	1327	1327	1327	1327	0
182	20241023	164500	117799139	1327	1327	1327	1327	2613
183	20241023	164400	117799139	1327	1327	1327	1327	0
184	20241023	164300	117799139	1327	1327	1327	1327	0
185	20241023	164200	117799139	1327	1327	1327	1327	0
186	20241023	164100	117799139	1327	1327	1327	1327	0
187	20241023	164000	117799139	1327	1327	1327	1327	0
188	20241023	163900	117799139	1327	1327	1327	1327	0
189	20241023	163800	117799139	1327	1327	1327	1327	0
190	20241023	163700	117799139	1327	1327	1327	1327	0
191	20241023	163600	117799139	1327	1327	1327	1327	0
192	20241023	163500	117799139	1327	1327	1327	1327	0
193	20241023	163400	117799139	1327	1327	1327	1327	0
194	20241023	163300	117799139	1327	1327	1327	1327	0
195	20241023	163200	117799139	1327	1327	1327	1327	0
196	20241023	163100	117799139	1327	1327	1327	1327	0
197	20241023	163000	117799139	1327	1327	1327	1327	0
198	20241023	162900	117799139	1327	1327	1327	1327	0
199	20241023	162800	117799139	1327	1327	1327	1327	0
200	20241023	162700	117799139	1327	1327	1327	1327	0
201	20241023	162600	117799139	1327	1327	1327	1327	0
202	20241023	162500	117799139	1327	1327	1327	1327	0
203	20241023	162400	117799139	1327	1327	1327	1327	0
204	20241023	162300	117799139	1327	1327	1327	1327	0
205	20241023	162200	117799139	1327	1327	1327	1327	0
206	20241023	162100	117799139	1327	1327	1327	1327	0
207	20241023	162000	117799139	1327	1327	1327	1327	0
208	20241023	161900	117799139	1327	1327	1327	1327	0
209	20241023	161800	117799139	1327	1327	1327	1327	0
210	20241023	161700	117799139	1327	1327	1327	1327	0
211	20241023	161600	117799139	1327	1327	1327	1327	0
212	20241023	161500	117799139	1327	1327	1327	1327	2613
213	20241023	161400	117799139	1327	1327	1327	1327	0
214	20241023	161300	117799139	1327	1327	1327	1327	0
215	20241023	161200	117799139	1327	1327	1327	1327	0
216	20241023	161100	117799139	1327	1327	1327	1327	0
217	20241023	161000	117799139	1327	1327	1327	1327	0
218	20241023	160900	117799139	1327	1327	1327	1327	0
219	20241023	160800	117799139	1327	1327	1327	1327	0
220	20241023	160700	117799139	1327	1327	1327	1327	0
221	20241023	160600	117799139	1327	1327	1327	1327	0
222	20241023	160500	117799139	1327	1327	1327	1327	0
223	20241023	160400	117799139	1327	1327	1327	1327	0
224	20241023	160300	117799139	1327	1327	1327	1327	0
225	20241023	160200	117799139	1327	1327	1327	1327	0
226	20241023	160100	117799139	1327	1327	1327	1327	0
227	20241023	160000	117799139	1327	1327	1327	1327	0
228	20241023	155900	117799139	1327	1327	1327	1327	0
229	20241023	155800	117799139	1327	1327	1327	1327	0
230	20241023	155700	117799139	1327	1327	1327	1327	0
231	20241023	155600	117799139	1327	1327	1327	1327	0
232	20241023	155500	117799139	1327	1327	1327	1327	0
233	20241023	155400	117799139	1327	1327	1327	1327	0
234	20241023	155300	117799139	1327	1327	1327	1327	0
235	20241023	155200	117799139	1327	1327	1327	1327	0
236	20241023	155100	117799139	1327	1327	1327	1327	0
237	20241023	155000	117799139	1327	1327	1327	1327	0
238	20241023	154900	117799139	1327	1327	1327	1327	0
239	20241023	154800	117799139	1327	1327	1327	1327	0
240	20241023	154700	117799139	1327	1327	1327	1327	0
241	20241023	154600	117799139	1327	1327	1327	1327	0
242	20241023	154500	117799139	1327	1327	1327	1327	2613
243	20241023	154400	117799139	1327	1327	1327	1327	0
244	20241023	154300	117799139	1327	1327	1327	1327	0
245	20241023	154200	117799139	1327	1327	1327	1327	0
246	20241023	154100	117799139	1327	1327	1327	1327	0
247	20241023	154000	117799139	1327	1327	1327	1327	0
248	20241023	153900	117799139	1327	1327	1327	1327	0
249	20241023	153800	117799139	1327	1327	1327	1327	0
250	20241023	153700	117799139	1327	1327	1327	1327	0
251	20241023	153600	117799139	1327	1327	1327	1327	0
252	20241023	153500	117799139	1327	1327	1327	1327	0
253	20241023	153400	117799139	1327	1327	1327	1327	0
254	20241023	153300	117799139	1327	1327	1327	1327	0
255	20241023	153200	117799139	1327	1327	1327	1327	0
256	20241023	153100	117799139	1327	1327	1327	1327	0
257	20241023	153000	117799139	1327	1327	1327	1327	2613
258	20241023	152900	114331688	1319	1319	1319	1319	0
259	20241023	152800	114331688	1319	1319	1319	1319	0
260	20241023	152700	114331688	1319	1319	1319	1319	0
261	20241023	152600	114331688	1319	1319	1319	1319	0
262	20241023	152500	114331688	1319	1319	1319	1319	0
263	20241023	152400	114331688	1319	1319	1319	1319	0
264	20241023	152300	114331688	1319	1319	1319	1319	0
265	20241023	152200	114331688	1319	1319	1319	1319	0
266	20241023	152100	114331688	1319	1319	1319	1319	0
267	20241023	152000	114331688	1319	1319	1319	1319	0
268	20241023	151900	114331688	1319	1320	1320	1319	165
269	20241023	151800	114113979	1321	1320	1321	1320	208
270	20241023	151700	113839219	1320	1320	1320	1320	27
271	20241023	151600	113803579	1323	1323	1323	1323	50
272	20241023	151500	113737429	1324	1324	1324	1324	0
273	20241023	151400	113737429	1324	1324	1324	1324	90
274	20241023	151300	113618269	1324	1324	1324	1324	0
275	20241023	151200	113618269	1324	1324	1324	1324	0
276	20241023	151100	113618269	1324	1324	1324	1323	487
277	20241023	151000	112973532	1323	1322	1323	1322	200
278	20241023	150900	112708939	1322	1322	1322	1322	0
279	20241023	150800	112708939	1322	1322	1322	1322	200
280	20241023	150700	112444539	1321	1321	1321	1321	0
281	20241023	150600	112444539	1321	1321	1321	1321	0
282	20241023	150500	112444539	1321	1318	1323	1318	331
283	20241023	150400	112007360	1316	1316	1316	1316	2567
284	20241023	150300	108629188	1315	1319	1319	1315	2978
285	20241023	150200	104706931	1319	1319	1319	1319	8
286	20241023	150100	104696379	1319	1319	1319	1319	33
287	20241023	150000	104652852	1319	1319	1319	1319	800
288	20241023	145900	103597652	1319	1319	1320	1319	127
289	20241023	145800	103430119	1319	1319	1319	1319	0
290	20241023	145700	103430119	1319	1319	1319	1319	0
291	20241023	145600	103430119	1319	1319	1319	1319	93
292	20241023	145500	103307452	1319	1319	1319	1319	0
293	20241023	145400	103307452	1319	1319	1319	1319	107
294	20241023	145300	103166319	1319	1320	1320	1319	114
295	20241023	145200	103015883	1320	1320	1320	1320	100
296	20241023	145100	102883883	1319	1319	1319	1319	0
297	20241023	145000	102883883	1319	1319	1319	1319	0
298	20241023	144900	102883883	1319	1319	1319	1319	2000
299	20241023	144800	100245883	1320	1320	1320	1320	0
300	20241023	144700	100245883	1320	1320	1320	1320	0
301	20241023	144600	100245883	1320	1320	1320	1320	756
302	20241023	144500	99247963	1320	1320	1320	1320	0
303	20241023	144400	99247963	1320	1320	1320	1320	1000
304	20241023	144300	97927963	1321	1321	1321	1321	400
305	20241023	144200	97399563	1321	1321	1321	1321	0
306	20241023	144100	97399563	1321	1320	1321	1320	88
307	20241023	144000	97283335	1321	1321	1321	1321	201
308	20241023	143900	97017814	1322	1322	1322	1322	78
309	20241023	143800	96914698	1323	1323	1323	1323	0
310	20241023	143700	96914698	1323	1323	1323	1323	0
311	20241023	143600	96914698	1323	1323	1323	1323	0
312	20241023	143500	96914698	1323	1323	1323	1323	0
313	20241023	143400	96914698	1323	1323	1323	1323	0
314	20241023	143300	96914698	1323	1323	1323	1323	0
315	20241023	143200	96914698	1323	1323	1323	1323	0
316	20241023	143100	96914698	1323	1323	1323	1323	0
317	20241023	143000	96914698	1323	1323	1323	1323	100
318	20241023	142900	96782398	1323	1320	1323	1320	2217
319	20241023	142800	93855616	1321	1321	1321	1320	1704
320	20241023	142700	91605991	1321	1321	1321	1321	0
321	20241023	142600	91605991	1321	1321	1321	1321	0
322	20241023	142500	91605991	1321	1321	1321	1321	0
323	20241023	142400	91605991	1321	1322	1322	1321	300
324	20241023	142300	91209571	1323	1323	1323	1323	0
325	20241023	142200	91209571	1323	1323	1323	1323	0
326	20241023	142100	91209571	1323	1323	1323	1323	0
327	20241023	142000	91209571	1323	1323	1323	1323	0
328	20241023	141900	91209571	1323	1321	1323	1321	6606
329	20241023	141800	82470015	1321	1321	1321	1321	10
330	20241023	141700	82456805	1321	1321	1321	1321	0
331	20241023	141600	82456805	1321	1321	1321	1321	1
332	20241023	141500	82455484	1322	1322	1322	1322	62
333	20241023	141400	82373520	1323	1323	1323	1323	0
334	20241023	141300	82373520	1323	1322	1323	1322	313
335	20241023	141200	81959720	1323	1323	1323	1323	0
336	20241023	141100	81959720	1323	1323	1323	1323	0
337	20241023	141000	81959720	1323	1323	1323	1323	0
338	20241023	140900	81959720	1323	1323	1323	1323	0
339	20241023	140800	81959720	1323	1322	1323	1322	134
340	20241023	140700	81782472	1322	1322	1322	1322	7
341	20241023	140600	81773218	1322	1322	1322	1322	7
342	20241023	140500	81763964	1322	1322	1322	1322	7
343	20241023	140400	81754710	1322	1322	1322	1322	7
344	20241023	140300	81745456	1322	1322	1322	1322	7
345	20241023	140200	81736202	1323	1323	1323	1323	0
346	20241023	140100	81736202	1323	1323	1323	1323	0
347	20241023	140000	81736202	1323	1323	1323	1323	0
348	20241023	135900	81736202	1323	1323	1323	1323	30
349	20241023	135800	81696512	1322	1322	1322	1322	7
350	20241023	135700	81687258	1322	1322	1322	1322	21
351	20241023	135600	81659496	1322	1322	1322	1322	14
352	20241023	135500	81640988	1322	1322	1322	1322	7
353	20241023	135400	81631734	1322	1322	1322	1322	14
354	20241023	135300	81613226	1322	1322	1322	1322	7
355	20241023	135200	81603972	1322	1322	1322	1322	21
356	20241023	135100	81576210	1322	1322	1322	1322	7
357	20241023	135000	81566956	1322	1322	1322	1322	0
358	20241023	134900	81566956	1322	1322	1322	1322	0
359	20241023	134800	81566956	1322	1322	1322	1322	64
360	20241023	134700	81482348	1322	1322	1322	1322	0
361	20241023	134600	81482348	1322	1322	1322	1322	0
362	20241023	134500	81482348	1322	1321	1322	1321	84
363	20241023	134400	81371314	1321	1321	1322	1321	32
364	20241023	134300	81329040	1321	1321	1321	1321	24
365	20241023	134200	81297336	1321	1321	1321	1321	54
366	20241023	134100	81226002	1321	1321	1321	1321	24
367	20241023	134000	81194298	1321	1321	1321	1321	49
368	20241023	133900	81129569	1321	1321	1321	1321	75
369	20241023	133800	81030494	1321	1321	1321	1321	77
370	20241023	133700	80928777	1321	1321	1321	1321	82
371	20241023	133600	80820455	1321	1321	1321	1321	69
372	20241023	133500	80729306	1321	1321	1321	1321	42
373	20241023	133400	80673824	1321	1321	1321	1321	8
374	20241023	133300	80663256	1324	1324	1324	1324	0
375	20241023	133200	80663256	1324	1324	1324	1324	0
376	20241023	133100	80663256	1324	1324	1324	1324	1
377	20241023	133000	80661932	1325	1322	1325	1322	22
378	20241023	132900	80632832	1321	1320	1321	1320	33
379	20241023	132800	80589255	1320	1320	1320	1320	0
380	20241023	132700	80589255	1320	1320	1320	1320	3
381	20241023	132600	80585295	1319	1319	1319	1318	411
382	20241023	132500	80043326	1320	1320	1320	1319	858
383	20241023	132400	78911514	1319	1319	1319	1319	500
384	20241023	132300	78252014	1320	1320	1320	1320	0
385	20241023	132200	78252014	1320	1320	1320	1320	1
386	20241023	132100	78250694	1320	1320	1320	1320	1
387	20241023	132000	78249374	1319	1319	1319	1319	15
388	20241023	131900	78229589	1319	1319	1319	1319	15
389	20241023	131800	78209804	1319	1319	1319	1319	15
390	20241023	131700	78190019	1319	1320	1320	1319	36
391	20241023	131600	78142514	1319	1319	1319	1319	10
392	20241023	131500	78129324	1320	1320	1320	1320	49
393	20241023	131400	78064644	1319	1319	1319	1319	740
394	20241023	131300	77088584	1320	1320	1320	1320	0
395	20241023	131200	77088584	1320	1321	1321	1320	946
396	20241023	131100	75839148	1321	1321	1321	1321	6
397	20241023	131000	75831222	1321	1321	1321	1321	18
398	20241023	130900	75807444	1321	1321	1321	1321	18
399	20241023	130800	75783666	1321	1322	1322	1321	15
400	20241023	130700	75763849	1321	1321	1321	1321	24
401	20241023	130600	75732145	1321	1321	1321	1321	39
402	20241023	130500	75680626	1321	1321	1321	1321	12
403	20241023	130400	75664774	1321	1321	1321	1321	0
404	20241023	130300	75664774	1321	1321	1321	1321	0
405	20241023	130200	75664774	1321	1321	1321	1321	0
406	20241023	130100	75664774	1321	1321	1321	1321	0
407	20241023	130000	75664774	1321	1321	1321	1321	0
408	20241023	125900	75664774	1321	1321	1321	1321	0
409	20241023	125800	75664774	1321	1321	1321	1321	0
410	20241023	125700	75664774	1321	1321	1321	1321	0
411	20241023	125600	75664774	1321	1321	1321	1321	259
412	20241023	125500	75322635	1320	1320	1320	1320	0
413	20241023	125400	75322635	1320	1319	1320	1319	68
414	20241023	125300	75232907	1319	1319	1319	1319	25
415	20241023	125200	75199932	1319	1319	1319	1319	24
416	20241023	125100	75168276	1319	1319	1319	1319	8
417	20241023	125000	75157724	1320	1320	1320	1320	52
418	20241023	124900	75089084	1320	1320	1320	1320	28
419	20241023	124800	75052124	1320	1320	1320	1320	78
420	20241023	124700	74949164	1319	1319	1319	1319	0
421	20241023	124600	74949164	1319	1319	1319	1319	12
422	20241023	124500	74933336	1320	1320	1320	1320	0
423	20241023	124400	74933336	1320	1320	1320	1320	50
424	20241023	124300	74867336	1319	1319	1319	1319	26
425	20241023	124200	74833042	1319	1320	1320	1319	149
426	20241023	124100	74636494	1319	1320	1320	1319	8
427	20241023	124000	74625937	1318	1318	1318	1318	0
428	20241023	123900	74625937	1318	1318	1318	1318	0
429	20241023	123800	74625937	1318	1318	1318	1318	0
430	20241023	123700	74625937	1318	1319	1319	1318	504
431	20241023	123600	73961317	1319	1319	1319	1319	6
432	20241023	123500	73953403	1320	1320	1320	1320	0
433	20241023	123400	73953403	1320	1320	1320	1320	0
434	20241023	123300	73953403	1320	1320	1320	1320	0
435	20241023	123200	73953403	1320	1320	1320	1320	0
436	20241023	123100	73953403	1320	1320	1320	1320	4
437	20241023	123000	73948123	1319	1319	1319	1319	190
438	20241023	122900	73697513	1319	1319	1319	1319	0
439	20241023	122800	73697513	1319	1319	1319	1319	5
440	20241023	122700	73690918	1318	1318	1318	1318	0
441	20241023	122600	73690918	1318	1318	1318	1318	16
442	20241023	122500	73669830	1318	1318	1318	1318	24
443	20241023	122400	73638198	1318	1318	1318	1318	17
444	20241023	122300	73615792	1318	1318	1318	1318	433
445	20241023	122200	73045098	1318	1318	1318	1318	25
446	20241023	122100	73012148	1318	1318	1318	1318	34
447	20241023	122000	72967336	1318	1318	1318	1318	103
448	20241023	121900	72831582	1320	1320	1320	1320	1
449	20241023	121800	72830262	1318	1318	1318	1318	112
450	20241023	121700	72682646	1320	1320	1320	1320	0
451	20241023	121600	72682646	1320	1320	1320	1320	0
452	20241023	121500	72682646	1320	1318	1320	1318	8
453	20241023	121400	72672100	1318	1320	1320	1318	94
454	20241023	121300	72548154	1321	1321	1321	1321	2
455	20241023	121200	72545512	1320	1320	1320	1320	0
456	20241023	121100	72545512	1320	1319	1320	1319	92
457	20241023	121000	72424157	1319	1319	1319	1319	0
458	20241023	120900	72424157	1319	1319	1319	1319	106
459	20241023	120800	72284343	1318	1318	1318	1318	0
460	20241023	120700	72284343	1318	1318	1318	1318	108
461	20241023	120600	72141999	1320	1320	1320	1320	0
462	20241023	120500	72141999	1320	1320	1320	1320	0
463	20241023	120400	72141999	1320	1320	1320	1320	217
464	20241023	120300	71855559	1321	1321	1321	1321	0
465	20241023	120200	71855559	1321	1321	1321	1321	0
466	20241023	120100	71855559	1321	1321	1321	1321	0
467	20241023	120000	71855559	1321	1321	1321	1321	1
468	20241023	115900	71854238	1320	1320	1320	1320	42
469	20241023	115800	71798798	1320	1320	1320	1320	23
470	20241023	115700	71768438	1320	1320	1320	1320	43
471	20241023	115600	71711678	1320	1320	1320	1320	23
472	20241023	115500	71681318	1320	1320	1320	1320	137
473	20241023	115400	71500478	1320	1320	1320	1320	22
474	20241023	115300	71471438	1320	1321	1321	1320	26
475	20241023	115200	71437103	1321	1320	1321	1320	494
476	20241023	115100	70785003	1320	1320	1320	1320	28
477	20241023	115000	70748043	1321	1321	1321	1321	110
478	20241023	114900	70602733	1321	1321	1321	1321	22
479	20241023	114800	70573671	1321	1321	1321	1321	0
480	20241023	114700	70573671	1321	1321	1321	1321	131
481	20241023	114600	70400620	1325	1325	1325	1325	0
482	20241023	114500	70400620	1325	1325	1325	1325	0
483	20241023	114400	70400620	1325	1325	1325	1325	0
484	20241023	114300	70400620	1325	1325	1325	1325	0
485	20241023	114200	70400620	1325	1324	1325	1321	460
486	20241023	114100	69791428	1325	1325	1325	1325	0
487	20241023	114000	69791428	1325	1325	1325	1325	0
488	20241023	113900	69791428	1325	1324	1325	1324	126
489	20241023	113800	69624530	1324	1324	1324	1324	0
490	20241023	113700	69624530	1324	1324	1324	1324	0
491	20241023	113600	69624530	1324	1324	1324	1324	0
492	20241023	113500	69624530	1324	1324	1324	1324	0
493	20241023	113400	69624530	1324	1324	1324	1324	0
494	20241023	113300	69624530	1324	1324	1324	1324	0
495	20241023	113200	69624530	1324	1324	1324	1324	0
496	20241023	113100	69624530	1324	1324	1324	1324	0
497	20241023	113000	69624530	1324	1324	1324	1324	1
498	20241023	112900	69623206	1321	1321	1321	1321	29
499	20241023	112800	69584897	1323	1323	1323	1323	0
500	20241023	112700	69584897	1323	1323	1323	1323	0
501	20241023	112600	69584897	1323	1323	1323	1323	0
502	20241023	112500	69584897	1323	1323	1323	1323	8
503	20241023	112400	69574313	1322	1321	1322	1321	45
504	20241023	112300	69514843	1321	1321	1321	1321	0
505	20241023	112200	69514843	1321	1321	1321	1321	0
506	20241023	112100	69514843	1321	1321	1321	1321	0
507	20241023	112000	69514843	1321	1321	1321	1321	0
508	20241023	111900	69514843	1321	1321	1321	1321	0
509	20241023	111800	69514843	1321	1321	1321	1321	0
510	20241023	111700	69514843	1321	1321	1321	1321	0
511	20241023	111600	69514843	1321	1321	1321	1321	4
512	20241023	111500	69509559	1320	1320	1320	1320	15
513	20241023	111400	69489759	1320	1320	1320	1320	23
514	20241023	111300	69459399	1321	1321	1321	1321	13
515	20241023	111200	69442226	1321	1321	1321	1321	5
516	20241023	111100	69435621	1323	1323	1323	1323	0
517	20241023	111000	69435621	1323	1323	1323	1323	37
518	20241023	110900	69386670	1326	1320	1326	1320	46
519	20241023	110800	69325863	1320	1318	1320	1317	7578
520	20241023	110700	59344415	1318	1318	1320	1318	45
521	20241023	110600	59285039	1318	1318	1326	1318	2060
522	20241023	110500	56569816	1318	1318	1318	1318	10
523	20241023	110400	56556636	1318	1319	1319	1318	2500
524	20241023	110300	53260368	1320	1320	1320	1320	0
525	20241023	110200	53260368	1320	1324	1324	1320	399
526	20241023	110100	52732973	1325	1325	1325	1325	0
527	20241023	110000	52732973	1325	1324	1325	1324	20
528	20241023	105900	52706485	1324	1324	1324	1324	32
529	20241023	105800	52664117	1324	1323	1324	1323	30
530	20241023	105700	52624412	1323	1323	1323	1323	29
531	20241023	105600	52586045	1323	1323	1323	1323	9
532	20241023	105500	52574138	1327	1327	1327	1327	0
533	20241023	105400	52574138	1327	1320	1327	1320	169
534	20241023	105300	52350224	1320	1320	1320	1320	21
535	20241023	105200	52322504	1320	1320	1320	1320	20
536	20241023	105100	52296104	1320	1320	1320	1320	212
537	20241023	105000	52016264	1320	1320	1320	1320	375
538	20241023	104900	51521264	1320	1322	1322	1320	287
539	20241023	104800	51142388	1322	1322	1322	1322	0
540	20241023	104700	51142388	1322	1322	1322	1322	0
541	20241023	104600	51142388	1322	1319	1322	1319	37
542	20241023	104500	51093529	1319	1319	1319	1319	8
543	20241023	104400	51082977	1319	1319	1319	1319	306
544	20241023	104300	50679363	1319	1319	1319	1319	4
545	20241023	104200	50674087	1320	1319	1320	1319	12
546	20241023	104100	50658249	1319	1319	1319	1319	10
547	20241023	104000	50645059	1319	1320	1320	1319	20
548	20241023	103900	50618661	1320	1320	1320	1320	736
549	20241023	103800	49647141	1320	1320	1321	1320	49
550	20241023	103700	49582441	1320	1320	1320	1320	30
551	20241023	103600	49542841	1325	1325	1325	1325	0
552	20241023	103500	49542841	1325	1324	1325	1324	50
553	20241023	103400	49476611	1325	1323	1325	1323	50
554	20241023	103300	49410407	1325	1323	1325	1323	177
555	20241023	103200	49175905	1323	1323	1323	1323	6
556	20241023	103100	49167967	1323	1320	1323	1320	211
557	20241023	103000	48888916	1320	1320	1320	1320	9
558	20241023	102900	48877036	1320	1320	1320	1320	3
559	20241023	102800	48873076	1320	1320	1320	1320	10
560	20241023	102700	48859876	1320	1320	1320	1320	3
561	20241023	102600	48855916	1320	1320	1320	1320	13
562	20241023	102500	48838756	1320	1320	1320	1320	7
563	20241023	102400	48829516	1320	1320	1320	1320	79
564	20241023	102300	48725236	1320	1325	1325	1320	1288
565	20241023	102200	47021575	1324	1323	1324	1323	29
566	20241023	102100	46983185	1323	1323	1323	1323	7
567	20241023	102000	46973924	1323	1323	1323	1323	3
568	20241023	101900	46969955	1323	1332	1332	1323	6892
569	20241023	101800	37814624	1332	1332	1332	1332	0
570	20241023	101700	37814624	1332	1332	1332	1332	0
571	20241023	101600	37814624	1332	1332	1332	1332	0
572	20241023	101500	37814624	1332	1332	1332	1332	49
573	20241023	101400	37749356	1332	1333	1333	1332	32
574	20241023	101300	37706705	1334	1334	1334	1334	82
575	20241023	101200	37597317	1334	1334	1334	1334	0
576	20241023	101100	37597317	1334	1334	1334	1334	18
577	20241023	101000	37573305	1336	1336	1336	1336	17
578	20241023	100900	37550593	1337	1337	1337	1337	0
579	20241023	100800	37550593	1337	1337	1337	1337	1
580	20241023	100700	37549256	1336	1336	1336	1334	44
581	20241023	100600	37490486	1336	1336	1336	1336	0
582	20241023	100500	37490486	1336	1334	1336	1334	46
583	20241023	100400	37429044	1334	1334	1334	1334	7
584	20241023	100300	37419706	1344	1344	1344	1344	0
585	20241023	100200	37419706	1344	1344	1344	1344	0
586	20241023	100100	37419706	1344	1344	1344	1344	0
587	20241023	100000	37419706	1344	1344	1344	1344	0
588	20241023	095900	37419706	1344	1344	1344	1344	0
589	20241023	095800	37419706	1344	1344	1344	1344	0
590	20241023	095700	37419706	1344	1344	1344	1344	0
591	20241023	095600	37419706	1344	1342	1344	1342	373
592	20241023	095500	36918874	1340	1340	1340	1340	1605
593	20241023	095400	34768174	1340	1338	1340	1338	395
594	20241023	095300	34239017	1340	1340	1340	1340	0
595	20241023	095200	34239017	1340	1340	1340	1340	150
596	20241023	095100	34038017	1344	1335	1344	1334	495
597	20241023	095000	33374105	1333	1337	1337	1333	139
598	20241023	094900	33188310	1337	1337	1337	1337	19
599	20241023	094800	33162907	1337	1340	1340	1337	555
600	20241023	094700	32419306	1337	1337	1337	1337	8
601	20241023	094600	32408610	1337	1337	1337	1337	16
602	20241023	094500	32387218	1337	1337	1337	1337	33
603	20241023	094400	32343097	1337	1337	1337	1337	25
604	20241023	094300	32309672	1337	1337	1337	1337	229
605	20241023	094200	32003499	1344	1344	1344	1344	0
606	20241023	094100	32003499	1344	1337	1345	1337	48
607	20241023	094000	31939037	1344	1337	1344	1337	31
608	20241023	093900	31897583	1339	1339	1339	1339	358
609	20241023	093800	31418221	1338	1338	1338	1338	0
610	20241023	093700	31418221	1338	1337	1338	1337	1184
611	20241023	093600	29834814	1335	1335	1335	1335	137
612	20241023	093500	29651919	1330	1335	1336	1330	307
613	20241023	093400	29241843	1330	1330	1330	1330	0
614	20241023	093300	29241843	1330	1330	1330	1330	73
615	20241023	093200	29144753	1330	1330	1330	1330	300
616	20241023	093100	28745753	1330	1330	1330	1330	294
617	20241023	093000	28354733	1330	1330	1330	1330	2
618	20241023	092900	28352073	1322	1322	1322	1322	0
619	20241023	092800	28352073	1322	1322	1322	1322	0
620	20241023	092700	28352073	1322	1322	1322	1322	0
621	20241023	092600	28352073	1322	1322	1322	1322	400
622	20241023	092500	27823273	1322	1322	1322	1322	19
623	20241023	092400	27798155	1321	1321	1321	1321	2000
624	20241023	092300	25156155	1330	1330	1330	1330	0
625	20241023	092200	25156155	1330	1333	1333	1330	3317
626	20241023	092100	20741000	1335	1335	1335	1335	2264
627	20241023	092000	17718560	1345	1345	1345	1345	0
628	20241023	091900	17718560	1345	1345	1345	1345	0
629	20241023	091800	17718560	1345	1345	1345	1345	0
630	20241023	091700	17718560	1345	1345	1345	1345	1
631	20241023	091600	17717215	1345	1345	1345	1345	5
632	20241023	091500	17710490	1331	1331	1331	1331	152
633	20241023	091400	17508178	1331	1331	1331	1331	249
634	20241023	091300	17176759	1347	1348	1348	1347	793
635	20241023	091200	16107845	1340	1348	1348	1340	78
636	20241023	091100	16003285	1349	1349	1349	1349	0
637	20241023	091000	16003285	1349	1349	1349	1349	0
638	20241023	090900	16003285	1349	1349	1349	1349	0
639	20241023	090800	16003285	1349	1345	1349	1345	220
640	20241023	090700	15706904	1344	1343	1344	1343	3300
641	20241023	090600	11272924	1321	1340	1345	1321	2901
642	20241023	090500	7403522	1340	1340	1340	1340	0
643	20241023	090400	7403522	1340	1330	1340	1330	5181
644	20241023	090300	477962	1330	1331	1331	1330	50
645	20241023	090200	411455	1330	1330	1330	1330	17
646	20241023	090100	388845	1330	1330	1330	1330	0
647	20241023	090000	388845	1330	1335	1335	1330	292