KissMeData/056700/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193900	321844129	1674	1674	1674	1674	8205
3	20241023	193800	321844129	1674	1674	1674	1674	0
4	20241023	193700	321844129	1674	1674	1674	1674	0
5	20241023	193600	321844129	1674	1674	1674	1674	0
6	20241023	193500	321844129	1674	1674	1674	1674	0
7	20241023	193400	321844129	1674	1674	1674	1674	0
8	20241023	193300	321844129	1674	1674	1674	1674	0
9	20241023	193200	321844129	1674	1674	1674	1674	0
10	20241023	193100	321844129	1674	1674	1674	1674	0
11	20241023	193000	321844129	1674	1674	1674	1674	0
12	20241023	192900	321844129	1674	1674	1674	1674	0
13	20241023	192800	321844129	1674	1674	1674	1674	0
14	20241023	192700	321844129	1674	1674	1674	1674	0
15	20241023	192600	321844129	1674	1674	1674	1674	0
16	20241023	192500	321844129	1674	1674	1674	1674	0
17	20241023	192400	321844129	1674	1674	1674	1674	0
18	20241023	192300	321844129	1674	1674	1674	1674	0
19	20241023	192200	321844129	1674	1674	1674	1674	0
20	20241023	192100	321844129	1674	1674	1674	1674	0
21	20241023	192000	321844129	1674	1674	1674	1674	0
22	20241023	191900	321844129	1674	1674	1674	1674	0
23	20241023	191800	321844129	1674	1674	1674	1674	0
24	20241023	191700	321844129	1674	1674	1674	1674	0
25	20241023	191600	321844129	1674	1674	1674	1674	0
26	20241023	191500	321844129	1674	1674	1674	1674	0
27	20241023	191400	321844129	1674	1674	1674	1674	0
28	20241023	191300	321844129	1674	1674	1674	1674	0
29	20241023	191200	321844129	1674	1674	1674	1674	0
30	20241023	191100	321844129	1674	1674	1674	1674	0
31	20241023	191000	321844129	1674	1674	1674	1674	0
32	20241023	190900	321844129	1674	1674	1674	1674	8205
33	20241023	190800	321844129	1674	1674	1674	1674	0
34	20241023	190700	321844129	1674	1674	1674	1674	0
35	20241023	190600	321844129	1674	1674	1674	1674	0
36	20241023	190500	321844129	1674	1674	1674	1674	0
37	20241023	190400	321844129	1674	1674	1674	1674	0
38	20241023	190300	321844129	1674	1674	1674	1674	0
39	20241023	190200	321844129	1674	1674	1674	1674	0
40	20241023	190100	321844129	1674	1674	1674	1674	0
41	20241023	190000	321844129	1674	1674	1674	1674	0
42	20241023	185900	321844129	1674	1674	1674	1674	0
43	20241023	185800	321844129	1674	1674	1674	1674	0
44	20241023	185700	321844129	1674	1674	1674	1674	0
45	20241023	185600	321844129	1674	1674	1674	1674	0
46	20241023	185500	321844129	1674	1674	1674	1674	0
47	20241023	185400	321844129	1674	1674	1674	1674	0
48	20241023	185300	321844129	1674	1674	1674	1674	0
49	20241023	185200	321844129	1674	1674	1674	1674	0
50	20241023	185100	321844129	1674	1674	1674	1674	0
51	20241023	185000	321844129	1674	1674	1674	1674	0
52	20241023	184900	321844129	1674	1674	1674	1674	0
53	20241023	184800	321844129	1674	1674	1674	1674	0
54	20241023	184700	321844129	1674	1674	1674	1674	0
55	20241023	184600	321844129	1674	1674	1674	1674	0
56	20241023	184500	321844129	1674	1674	1674	1674	0
57	20241023	184400	321844129	1674	1674	1674	1674	0
58	20241023	184300	321844129	1674	1674	1674	1674	0
59	20241023	184200	321844129	1674	1674	1674	1674	0
60	20241023	184100	321844129	1674	1674	1674	1674	0
61	20241023	184000	321844129	1674	1674	1674	1674	0
62	20241023	183900	321844129	1674	1674	1674	1674	8205
63	20241023	183800	321844129	1674	1674	1674	1674	0
64	20241023	183700	321844129	1674	1674	1674	1674	0
65	20241023	183600	321844129	1674	1674	1674	1674	0
66	20241023	183500	321844129	1674	1674	1674	1674	0
67	20241023	183400	321844129	1674	1674	1674	1674	0
68	20241023	183300	321844129	1674	1674	1674	1674	0
69	20241023	183200	321844129	1674	1674	1674	1674	0
70	20241023	183100	321844129	1674	1674	1674	1674	0
71	20241023	183000	321844129	1674	1674	1674	1674	0
72	20241023	182900	321844129	1674	1674	1674	1674	0
73	20241023	182800	321844129	1674	1674	1674	1674	0
74	20241023	182700	321844129	1674	1674	1674	1674	0
75	20241023	182600	321844129	1674	1674	1674	1674	0
76	20241023	182500	321844129	1674	1674	1674	1674	0
77	20241023	182400	321844129	1674	1674	1674	1674	0
78	20241023	182300	321844129	1674	1674	1674	1674	0
79	20241023	182200	321844129	1674	1674	1674	1674	0
80	20241023	182100	321844129	1674	1674	1674	1674	0
81	20241023	182000	321844129	1674	1674	1674	1674	0
82	20241023	181900	321844129	1674	1674	1674	1674	0
83	20241023	181800	321844129	1674	1674	1674	1674	0
84	20241023	181700	321844129	1674	1674	1674	1674	0
85	20241023	181600	321844129	1674	1674	1674	1674	0
86	20241023	181500	321844129	1674	1674	1674	1674	0
87	20241023	181400	321844129	1674	1674	1674	1674	0
88	20241023	181300	321844129	1674	1674	1674	1674	0
89	20241023	181200	321844129	1674	1674	1674	1674	0
90	20241023	181100	321844129	1674	1674	1674	1674	0
91	20241023	181000	321844129	1674	1674	1674	1674	0
92	20241023	180900	321844129	1674	1674	1674	1674	8205
93	20241023	180800	321844129	1674	1674	1674	1674	0
94	20241023	180700	321844129	1674	1674	1674	1674	0
95	20241023	180600	321844129	1674	1674	1674	1674	0
96	20241023	180500	321844129	1674	1674	1674	1674	0
97	20241023	180400	321844129	1674	1674	1674	1674	0
98	20241023	180300	321844129	1674	1674	1674	1674	0
99	20241023	180200	321844129	1674	1674	1674	1674	0
100	20241023	180100	321844129	1674	1674	1674	1674	0
101	20241023	180000	321844129	1674	1674	1674	1674	0
102	20241023	175900	321844129	1674	1674	1674	1674	0
103	20241023	175800	321844129	1674	1674	1674	1674	0
104	20241023	175700	321844129	1674	1674	1674	1674	0
105	20241023	175600	321844129	1674	1674	1674	1674	0
106	20241023	175500	321844129	1674	1674	1674	1674	0
107	20241023	175400	321844129	1674	1674	1674	1674	0
108	20241023	175300	321844129	1674	1674	1674	1674	0
109	20241023	175200	321844129	1674	1674	1674	1674	0
110	20241023	175100	321844129	1674	1674	1674	1674	0
111	20241023	175000	321844129	1674	1674	1674	1674	0
112	20241023	174900	321844129	1674	1674	1674	1674	0
113	20241023	174800	321844129	1674	1674	1674	1674	0
114	20241023	174700	321844129	1674	1674	1674	1674	0
115	20241023	174600	321844129	1674	1674	1674	1674	0
116	20241023	174500	321844129	1674	1674	1674	1674	0
117	20241023	174400	321844129	1674	1674	1674	1674	0
118	20241023	174300	321844129	1674	1674	1674	1674	0
119	20241023	174200	321844129	1674	1674	1674	1674	0
120	20241023	174100	321844129	1674	1674	1674	1674	0
121	20241023	174000	321844129	1674	1674	1674	1674	0
122	20241023	173900	321844129	1674	1674	1674	1674	8205
123	20241023	173800	321844129	1674	1674	1674	1674	0
124	20241023	173700	321844129	1674	1674	1674	1674	0
125	20241023	173600	321844129	1674	1674	1674	1674	0
126	20241023	173500	321844129	1674	1674	1674	1674	0
127	20241023	173400	321844129	1674	1674	1674	1674	0
128	20241023	173300	321844129	1674	1674	1674	1674	0
129	20241023	173200	321844129	1674	1674	1674	1674	0
130	20241023	173100	321844129	1674	1674	1674	1674	0
131	20241023	173000	321844129	1674	1674	1674	1674	0
132	20241023	172900	321844129	1674	1674	1674	1674	0
133	20241023	172800	321844129	1674	1674	1674	1674	0
134	20241023	172700	321844129	1674	1674	1674	1674	0
135	20241023	172600	321844129	1674	1674	1674	1674	0
136	20241023	172500	321844129	1674	1674	1674	1674	0
137	20241023	172400	321844129	1674	1674	1674	1674	0
138	20241023	172300	321844129	1674	1674	1674	1674	0
139	20241023	172200	321844129	1674	1674	1674	1674	0
140	20241023	172100	321844129	1674	1674	1674	1674	0
141	20241023	172000	321844129	1674	1674	1674	1674	0
142	20241023	171900	321844129	1674	1674	1674	1674	0
143	20241023	171800	321844129	1674	1674	1674	1674	0
144	20241023	171700	321844129	1674	1674	1674	1674	0
145	20241023	171600	321844129	1674	1674	1674	1674	0
146	20241023	171500	321844129	1674	1674	1674	1674	0
147	20241023	171400	321844129	1674	1674	1674	1674	0
148	20241023	171300	321844129	1674	1674	1674	1674	0
149	20241023	171200	321844129	1674	1674	1674	1674	0
150	20241023	171100	321844129	1674	1674	1674	1674	0
151	20241023	171000	321844129	1674	1674	1674	1674	0
152	20241023	170900	321844129	1674	1674	1674	1674	8205
153	20241023	170800	321844129	1674	1674	1674	1674	0
154	20241023	170700	321844129	1674	1674	1674	1674	0
155	20241023	170600	321844129	1674	1674	1674	1674	0
156	20241023	170500	321844129	1674	1674	1674	1674	0
157	20241023	170400	321844129	1674	1674	1674	1674	0
158	20241023	170300	321844129	1674	1674	1674	1674	0
159	20241023	170200	321844129	1674	1674	1674	1674	0
160	20241023	170100	321844129	1674	1674	1674	1674	0
161	20241023	170000	321844129	1674	1674	1674	1674	0
162	20241023	165900	321844129	1674	1674	1674	1674	0
163	20241023	165800	321844129	1674	1674	1674	1674	0
164	20241023	165700	321844129	1674	1674	1674	1674	0
165	20241023	165600	321844129	1674	1674	1674	1674	0
166	20241023	165500	321844129	1674	1674	1674	1674	0
167	20241023	165400	321844129	1674	1674	1674	1674	0
168	20241023	165300	321844129	1674	1674	1674	1674	0
169	20241023	165200	321844129	1674	1674	1674	1674	0
170	20241023	165100	321844129	1674	1674	1674	1674	0
171	20241023	165000	321844129	1674	1674	1674	1674	0
172	20241023	164900	321844129	1674	1674	1674	1674	0
173	20241023	164800	321844129	1674	1674	1674	1674	0
174	20241023	164700	321844129	1674	1674	1674	1674	0
175	20241023	164600	321844129	1674	1674	1674	1674	0
176	20241023	164500	321844129	1674	1674	1674	1674	0
177	20241023	164400	321844129	1674	1674	1674	1674	0
178	20241023	164300	321844129	1674	1674	1674	1674	0
179	20241023	164200	321844129	1674	1674	1674	1674	0
180	20241023	164100	321844129	1674	1674	1674	1674	0
181	20241023	164000	321844129	1674	1674	1674	1674	0
182	20241023	163900	321844129	1674	1674	1674	1674	8205
183	20241023	163800	321844129	1674	1674	1674	1674	0
184	20241023	163700	321844129	1674	1674	1674	1674	0
185	20241023	163600	321844129	1674	1674	1674	1674	0
186	20241023	163500	321844129	1674	1674	1674	1674	0
187	20241023	163400	321844129	1674	1674	1674	1674	0
188	20241023	163300	321844129	1674	1674	1674	1674	0
189	20241023	163200	321844129	1674	1674	1674	1674	0
190	20241023	163100	321844129	1674	1674	1674	1674	0
191	20241023	163000	321844129	1674	1674	1674	1674	0
192	20241023	162900	321844129	1674	1674	1674	1674	0
193	20241023	162800	321844129	1674	1674	1674	1674	0
194	20241023	162700	321844129	1674	1674	1674	1674	0
195	20241023	162600	321844129	1674	1674	1674	1674	0
196	20241023	162500	321844129	1674	1674	1674	1674	0
197	20241023	162400	321844129	1674	1674	1674	1674	0
198	20241023	162300	321844129	1674	1674	1674	1674	0
199	20241023	162200	321844129	1674	1674	1674	1674	0
200	20241023	162100	321844129	1674	1674	1674	1674	0
201	20241023	162000	321844129	1674	1674	1674	1674	0
202	20241023	161900	321844129	1674	1674	1674	1674	0
203	20241023	161800	321844129	1674	1674	1674	1674	0
204	20241023	161700	321844129	1674	1674	1674	1674	0
205	20241023	161600	321844129	1674	1674	1674	1674	0
206	20241023	161500	321844129	1674	1674	1674	1674	0
207	20241023	161400	321844129	1674	1674	1674	1674	0
208	20241023	161300	321844129	1674	1674	1674	1674	0
209	20241023	161200	321844129	1674	1674	1674	1674	0
210	20241023	161100	321844129	1674	1674	1674	1674	0
211	20241023	161000	321844129	1674	1674	1674	1674	0
212	20241023	160900	321844129	1674	1674	1674	1674	8205
213	20241023	160800	321844129	1674	1674	1674	1674	0
214	20241023	160700	321844129	1674	1674	1674	1674	0
215	20241023	160600	321844129	1674	1674	1674	1674	0
216	20241023	160500	321844129	1674	1674	1674	1674	0
217	20241023	160400	321844129	1674	1674	1674	1674	0
218	20241023	160300	321844129	1674	1674	1674	1674	0
219	20241023	160200	321844129	1674	1674	1674	1674	0
220	20241023	160100	321844129	1674	1674	1674	1674	0
221	20241023	160000	321844129	1674	1674	1674	1674	0
222	20241023	155900	321844129	1674	1674	1674	1674	0
223	20241023	155800	321844129	1674	1674	1674	1674	0
224	20241023	155700	321844129	1674	1674	1674	1674	0
225	20241023	155600	321844129	1674	1674	1674	1674	0
226	20241023	155500	321844129	1674	1674	1674	1674	0
227	20241023	155400	321844129	1674	1674	1674	1674	0
228	20241023	155300	321844129	1674	1674	1674	1674	0
229	20241023	155200	321844129	1674	1674	1674	1674	0
230	20241023	155100	321844129	1674	1674	1674	1674	0
231	20241023	155000	321844129	1674	1674	1674	1674	0
232	20241023	154900	321844129	1674	1674	1674	1674	0
233	20241023	154800	321844129	1674	1674	1674	1674	0
234	20241023	154700	321844129	1674	1674	1674	1674	0
235	20241023	154600	321844129	1674	1674	1674	1674	0
236	20241023	154500	321844129	1674	1674	1674	1674	0
237	20241023	154400	321844129	1674	1674	1674	1674	0
238	20241023	154300	321844129	1674	1674	1674	1674	0
239	20241023	154200	321844129	1674	1674	1674	1674	0
240	20241023	154100	321844129	1674	1674	1674	1674	0
241	20241023	154000	321844129	1674	1674	1674	1674	0
242	20241023	153900	321844129	1674	1674	1674	1674	8205
243	20241023	153800	321844129	1674	1674	1674	1674	0
244	20241023	153700	321844129	1674	1674	1674	1674	0
245	20241023	153600	321844129	1674	1674	1674	1674	0
246	20241023	153500	321844129	1674	1674	1674	1674	0
247	20241023	153400	321844129	1674	1674	1674	1674	0
248	20241023	153300	321844129	1674	1674	1674	1674	0
249	20241023	153200	321844129	1674	1674	1674	1674	0
250	20241023	153100	321844129	1674	1674	1674	1674	0
251	20241023	153000	321844129	1674	1674	1674	1674	8205
252	20241023	152900	308108959	1674	1674	1674	1674	0
253	20241023	152800	308108959	1674	1674	1674	1674	0
254	20241023	152700	308108959	1674	1674	1674	1674	0
255	20241023	152600	308108959	1674	1674	1674	1674	0
256	20241023	152500	308108959	1674	1674	1674	1674	0
257	20241023	152400	308108959	1674	1674	1674	1674	0
258	20241023	152300	308108959	1674	1674	1674	1674	0
259	20241023	152200	308108959	1674	1674	1674	1674	0
260	20241023	152100	308108959	1674	1674	1674	1674	0
261	20241023	152000	308108959	1674	1674	1674	1674	0
262	20241023	151900	308108959	1674	1674	1675	1668	357
263	20241023	151800	307512137	1674	1673	1675	1668	323
264	20241023	151700	306971222	1668	1674	1674	1668	11
265	20241023	151600	306952859	1669	1670	1675	1668	23
266	20241023	151500	306914447	1676	1670	1676	1670	151
267	20241023	151400	306662038	1674	1674	1674	1674	0
268	20241023	151300	306662038	1674	1674	1674	1674	20
269	20241023	151200	306628558	1670	1670	1670	1670	1389
270	20241023	151100	304308928	1670	1671	1671	1670	1329
271	20241023	151000	302089203	1674	1674	1674	1674	0
272	20241023	150900	302089203	1674	1674	1674	1674	1
273	20241023	150800	302087529	1671	1671	1671	1671	0
274	20241023	150700	302087529	1671	1671	1671	1671	0
275	20241023	150600	302087529	1671	1671	1671	1671	0
276	20241023	150500	302087529	1671	1671	1671	1671	1
277	20241023	150400	302085858	1676	1676	1676	1676	7
278	20241023	150300	302074126	1670	1670	1670	1670	0
279	20241023	150200	302074126	1670	1670	1670	1670	0
280	20241023	150100	302074126	1670	1670	1670	1670	0
281	20241023	150000	302074126	1670	1670	1670	1670	0
282	20241023	145900	302074126	1670	1670	1670	1670	0
283	20241023	145800	302074126	1670	1670	1670	1670	0
284	20241023	145700	302074126	1670	1670	1670	1670	0
285	20241023	145600	302074126	1670	1670	1670	1670	1
286	20241023	145500	302072456	1677	1677	1677	1677	0
287	20241023	145400	302072456	1677	1677	1677	1677	0
288	20241023	145300	302072456	1677	1670	1677	1670	17
289	20241023	145200	302044059	1670	1670	1670	1670	0
290	20241023	145100	302044059	1670	1670	1670	1670	0
291	20241023	145000	302044059	1670	1670	1670	1670	0
292	20241023	144900	302044059	1670	1672	1672	1670	200
293	20241023	144800	301710055	1678	1678	1678	1678	0
294	20241023	144700	301710055	1678	1678	1678	1678	0
295	20241023	144600	301710055	1678	1678	1678	1678	10
296	20241023	144500	301693275	1678	1678	1678	1678	1
297	20241023	144400	301691597	1670	1670	1670	1670	0
298	20241023	144300	301691597	1670	1670	1670	1670	0
299	20241023	144200	301691597	1670	1670	1670	1670	0
300	20241023	144100	301691597	1670	1670	1670	1670	0
301	20241023	144000	301691597	1670	1670	1670	1670	0
302	20241023	143900	301691597	1670	1675	1675	1670	6
303	20241023	143800	301681552	1683	1683	1683	1683	0
304	20241023	143700	301681552	1683	1682	1683	1682	500
305	20241023	143600	300840202	1683	1677	1683	1677	1500
306	20241023	143500	298319679	1677	1677	1677	1677	0
307	20241023	143400	298319679	1677	1677	1677	1677	50
308	20241023	143300	298235829	1677	1677	1677	1677	0
309	20241023	143200	298235829	1677	1677	1677	1677	395
310	20241023	143100	297573414	1678	1675	1678	1675	265
311	20241023	143000	297129282	1674	1674	1674	1674	88
312	20241023	142900	296981970	1674	1674	1674	1674	31
313	20241023	142800	296930076	1674	1673	1674	1673	37
314	20241023	142700	296868157	1673	1673	1673	1673	265
315	20241023	142600	296424812	1673	1673	1673	1673	11
316	20241023	142500	296406409	1673	1672	1673	1672	2
317	20241023	142400	296403064	1672	1670	1672	1670	48
318	20241023	142300	296322902	1670	1670	1670	1670	0
319	20241023	142200	296322902	1670	1666	1670	1666	33
320	20241023	142100	296267916	1666	1669	1669	1666	1727
321	20241023	142000	293390541	1670	1670	1670	1670	38
322	20241023	141900	293327081	1670	1670	1670	1670	44
323	20241023	141800	293253601	1670	1670	1670	1670	66
324	20241023	141700	293143381	1670	1670	1670	1670	0
325	20241023	141600	293143381	1670	1670	1670	1670	85
326	20241023	141500	293001431	1670	1670	1670	1670	11
327	20241023	141400	292983061	1670	1670	1670	1670	2
328	20241023	141300	292979721	1669	1669	1669	1669	469
329	20241023	141200	292196960	1669	1669	1669	1669	0
330	20241023	141100	292196960	1669	1669	1669	1669	0
331	20241023	141000	292196960	1669	1669	1669	1669	0
332	20241023	140900	292196960	1669	1669	1669	1669	0
333	20241023	140800	292196960	1669	1669	1669	1669	0
334	20241023	140700	292196960	1669	1669	1669	1669	0
335	20241023	140600	292196960	1669	1669	1669	1669	0
336	20241023	140500	292196960	1669	1669	1669	1669	0
337	20241023	140400	292196960	1669	1669	1669	1669	0
338	20241023	140300	292196960	1669	1669	1669	1669	0
339	20241023	140200	292196960	1669	1669	1669	1669	0
340	20241023	140100	292196960	1669	1669	1669	1669	0
341	20241023	140000	292196960	1669	1669	1669	1669	0
342	20241023	135900	292196960	1669	1669	1669	1669	1
343	20241023	135800	292195291	1669	1669	1669	1669	0
344	20241023	135700	292195291	1669	1669	1669	1669	100
345	20241023	135600	292028391	1669	1669	1669	1669	0
346	20241023	135500	292028391	1669	1669	1669	1669	0
347	20241023	135400	292028391	1669	1669	1669	1669	0
348	20241023	135300	292028391	1669	1669	1669	1669	0
349	20241023	135200	292028391	1669	1668	1669	1668	110
350	20241023	135100	291844906	1668	1668	1668	1668	196
351	20241023	135000	291517978	1669	1669	1669	1669	0
352	20241023	134900	291517978	1669	1669	1669	1669	0
353	20241023	134800	291517978	1669	1669	1669	1669	0
354	20241023	134700	291517978	1669	1669	1669	1669	0
355	20241023	134600	291517978	1669	1669	1669	1669	0
356	20241023	134500	291517978	1669	1669	1669	1669	2
357	20241023	134400	291514640	1663	1666	1666	1663	802
358	20241023	134300	290180899	1669	1669	1669	1669	2401
359	20241023	134200	286173630	1665	1665	1665	1665	1242
360	20241023	134100	284105700	1669	1669	1669	1669	0
361	20241023	134000	284105700	1669	1669	1669	1669	0
362	20241023	133900	284105700	1669	1669	1669	1669	0
363	20241023	133800	284105700	1669	1669	1669	1669	0
364	20241023	133700	284105700	1669	1669	1669	1669	0
365	20241023	133600	284105700	1669	1669	1669	1669	0
366	20241023	133500	284105700	1669	1669	1669	1669	0
367	20241023	133400	284105700	1669	1669	1669	1669	0
368	20241023	133300	284105700	1669	1669	1669	1669	0
369	20241023	133200	284105700	1669	1669	1669	1669	0
370	20241023	133100	284105700	1669	1669	1669	1669	0
371	20241023	133000	284105700	1669	1668	1669	1668	32
372	20241023	132900	284052323	1668	1668	1668	1668	53
373	20241023	132800	283963919	1669	1669	1669	1669	0
374	20241023	132700	283963919	1669	1669	1669	1669	0
375	20241023	132600	283963919	1669	1669	1669	1669	383
376	20241023	132500	283324692	1670	1669	1670	1669	502
377	20241023	132400	282486849	1669	1669	1669	1669	3
378	20241023	132300	282481842	1668	1666	1668	1666	1499
379	20241023	132200	279983008	1666	1666	1666	1666	0
380	20241023	132100	279983008	1666	1666	1666	1666	3
381	20241023	132000	279978010	1664	1664	1664	1664	94
382	20241023	131900	279821594	1664	1664	1664	1664	301
383	20241023	131800	279320730	1663	1663	1663	1663	329
384	20241023	131700	278773603	1662	1662	1662	1662	500
385	20241023	131600	277942603	1661	1661	1661	1661	0
386	20241023	131500	277942603	1661	1661	1661	1661	0
387	20241023	131400	277942603	1661	1661	1661	1661	0
388	20241023	131300	277942603	1661	1661	1661	1661	4
389	20241023	131200	277935959	1661	1661	1661	1661	0
390	20241023	131100	277935959	1661	1661	1661	1660	256
391	20241023	131000	277510992	1661	1661	1661	1661	0
392	20241023	130900	277510992	1661	1661	1661	1661	199
393	20241023	130800	277180453	1660	1660	1660	1660	0
394	20241023	130700	277180453	1660	1660	1660	1660	0
395	20241023	130600	277180453	1660	1660	1660	1660	0
396	20241023	130500	277180453	1660	1660	1660	1660	0
397	20241023	130400	277180453	1660	1661	1661	1660	28
398	20241023	130300	277133963	1660	1660	1660	1660	0
399	20241023	130200	277133963	1660	1660	1660	1660	0
400	20241023	130100	277133963	1660	1660	1660	1660	0
401	20241023	130000	277133963	1660	1660	1660	1660	0
402	20241023	125900	277133963	1660	1660	1660	1660	0
403	20241023	125800	277133963	1660	1660	1660	1660	0
404	20241023	125700	277133963	1660	1660	1660	1660	0
405	20241023	125600	277133963	1660	1660	1660	1660	0
406	20241023	125500	277133963	1660	1660	1660	1660	95
407	20241023	125400	276976263	1660	1660	1660	1660	0
408	20241023	125300	276976263	1660	1660	1660	1660	0
409	20241023	125200	276976263	1660	1660	1660	1660	0
410	20241023	125100	276976263	1660	1660	1660	1660	0
411	20241023	125000	276976263	1660	1660	1660	1660	0
412	20241023	124900	276976263	1660	1660	1660	1660	0
413	20241023	124800	276976263	1660	1660	1660	1660	0
414	20241023	124700	276976263	1660	1660	1660	1660	0
415	20241023	124600	276976263	1660	1660	1660	1660	0
416	20241023	124500	276976263	1660	1660	1660	1660	0
417	20241023	124400	276976263	1660	1660	1660	1660	0
418	20241023	124300	276976263	1660	1660	1660	1660	1
419	20241023	124200	276974603	1660	1660	1660	1660	0
420	20241023	124100	276974603	1660	1660	1660	1660	0
421	20241023	124000	276974603	1660	1660	1660	1660	0
422	20241023	123900	276974603	1660	1660	1660	1660	0
423	20241023	123800	276974603	1660	1660	1660	1660	6
424	20241023	123700	276964643	1664	1664	1664	1664	0
425	20241023	123600	276964643	1664	1664	1664	1664	0
426	20241023	123500	276964643	1664	1664	1664	1664	0
427	20241023	123400	276964643	1664	1664	1664	1664	0
428	20241023	123300	276964643	1664	1664	1664	1664	0
429	20241023	123200	276964643	1664	1664	1664	1664	0
430	20241023	123100	276964643	1664	1664	1664	1664	0
431	20241023	123000	276964643	1664	1664	1664	1664	0
432	20241023	122900	276964643	1664	1660	1664	1659	11
433	20241023	122800	276946385	1664	1664	1664	1664	0
434	20241023	122700	276946385	1664	1664	1664	1664	0
435	20241023	122600	276946385	1664	1664	1664	1664	0
436	20241023	122500	276946385	1664	1664	1664	1664	0
437	20241023	122400	276946385	1664	1664	1664	1664	0
438	20241023	122300	276946385	1664	1662	1664	1662	37
439	20241023	122200	276884887	1662	1662	1662	1662	1000
440	20241023	122100	275222887	1662	1662	1662	1662	0
441	20241023	122000	275222887	1662	1662	1662	1662	0
442	20241023	121900	275222887	1662	1662	1662	1662	0
443	20241023	121800	275222887	1662	1662	1662	1662	0
444	20241023	121700	275222887	1662	1662	1662	1662	0
445	20241023	121600	275222887	1662	1662	1662	1662	500
446	20241023	121500	274391887	1662	1662	1662	1662	0
447	20241023	121400	274391887	1662	1662	1662	1662	0
448	20241023	121300	274391887	1662	1662	1662	1662	0
449	20241023	121200	274391887	1662	1662	1662	1662	0
450	20241023	121100	274391887	1662	1662	1662	1662	0
451	20241023	121000	274391887	1662	1662	1662	1662	0
452	20241023	120900	274391887	1662	1662	1662	1662	0
453	20241023	120800	274391887	1662	1662	1662	1662	2
454	20241023	120700	274388563	1658	1658	1658	1658	0
455	20241023	120600	274388563	1658	1658	1658	1658	0
456	20241023	120500	274388563	1658	1658	1658	1658	0
457	20241023	120400	274388563	1658	1659	1659	1658	1588
458	20241023	120300	271755342	1659	1659	1659	1659	0
459	20241023	120200	271755342	1659	1659	1659	1659	0
460	20241023	120100	271755342	1659	1659	1659	1659	0
461	20241023	120000	271755342	1659	1659	1659	1659	0
462	20241023	115900	271755342	1659	1659	1659	1659	0
463	20241023	115800	271755342	1659	1659	1659	1659	0
464	20241023	115700	271755342	1659	1659	1659	1659	0
465	20241023	115600	271755342	1659	1659	1659	1659	0
466	20241023	115500	271755342	1659	1659	1659	1659	2
467	20241023	115400	271752024	1660	1661	1661	1660	1198
468	20241023	115300	269763159	1661	1661	1661	1661	0
469	20241023	115200	269763159	1661	1661	1661	1661	0
470	20241023	115100	269763159	1661	1661	1661	1661	0
471	20241023	115000	269763159	1661	1661	1661	1661	0
472	20241023	114900	269763159	1661	1661	1661	1661	2
473	20241023	114800	269759837	1664	1664	1664	1664	0
474	20241023	114700	269759837	1664	1664	1664	1664	3
475	20241023	114600	269754845	1661	1661	1661	1661	409
476	20241023	114500	269075496	1661	1661	1661	1661	220
477	20241023	114400	268710076	1661	1661	1661	1661	5
478	20241023	114300	268701771	1661	1661	1661	1661	2
479	20241023	114200	268698449	1664	1664	1664	1664	0
480	20241023	114100	268698449	1664	1664	1664	1664	99
481	20241023	114000	268533713	1661	1661	1661	1661	0
482	20241023	113900	268533713	1661	1661	1661	1661	0
483	20241023	113800	268533713	1661	1661	1661	1661	2
484	20241023	113700	268530391	1664	1662	1664	1662	181
485	20241023	113600	268229563	1659	1659	1659	1659	1
486	20241023	113500	268227904	1659	1659	1659	1659	0
487	20241023	113400	268227904	1659	1659	1659	1659	0
488	20241023	113300	268227904	1659	1659	1659	1659	0
489	20241023	113200	268227904	1659	1659	1659	1659	2
490	20241023	113100	268224586	1659	1659	1659	1659	0
491	20241023	113000	268224586	1659	1659	1659	1659	0
492	20241023	112900	268224586	1659	1659	1659	1659	0
493	20241023	112800	268224586	1659	1659	1659	1659	0
494	20241023	112700	268224586	1659	1659	1659	1659	0
495	20241023	112600	268224586	1659	1659	1659	1659	2
496	20241023	112500	268221268	1662	1662	1662	1662	0
497	20241023	112400	268221268	1662	1662	1662	1662	0
498	20241023	112300	268221268	1662	1662	1662	1662	0
499	20241023	112200	268221268	1662	1662	1662	1662	0
500	20241023	112100	268221268	1662	1657	1662	1657	4
501	20241023	112000	268214630	1658	1658	1658	1658	1295
502	20241023	111900	266067520	1663	1663	1663	1663	0
503	20241023	111800	266067520	1663	1663	1663	1663	1
504	20241023	111700	266065857	1658	1658	1658	1658	1991
505	20241023	111600	262764779	1658	1658	1658	1658	0
506	20241023	111500	262764779	1658	1658	1658	1658	7
507	20241023	111400	262753173	1658	1658	1658	1658	2
508	20241023	111300	262749857	1657	1657	1657	1657	0
509	20241023	111200	262749857	1657	1658	1658	1657	2785
510	20241023	111100	258135107	1658	1658	1658	1658	1000
511	20241023	111000	256477107	1659	1659	1659	1659	1
512	20241023	110900	256475448	1659	1659	1659	1659	2
513	20241023	110800	256472130	1663	1660	1663	1660	1063
514	20241023	110700	254707544	1660	1660	1660	1660	0
515	20241023	110600	254707544	1660	1660	1660	1660	917
516	20241023	110500	253185324	1660	1660	1660	1660	0
517	20241023	110400	253185324	1660	1660	1660	1660	1
518	20241023	110300	253183664	1660	1660	1660	1660	2
519	20241023	110200	253180344	1660	1660	1660	1660	0
520	20241023	110100	253180344	1660	1660	1660	1660	60
521	20241023	110000	253080744	1663	1660	1663	1660	521
522	20241023	105900	252215881	1657	1657	1657	1657	0
523	20241023	105800	252215881	1657	1657	1657	1657	2
524	20241023	105700	252212567	1660	1660	1660	1660	0
525	20241023	105600	252212567	1660	1657	1660	1657	791
526	20241023	105500	250901874	1657	1656	1657	1656	3
527	20241023	105400	250896904	1657	1657	1657	1657	3
528	20241023	105300	250891933	1655	1655	1655	1655	0
529	20241023	105200	250891933	1655	1655	1655	1655	2
530	20241023	105100	250888623	1655	1655	1655	1655	0
531	20241023	105000	250888623	1655	1655	1656	1655	1362
532	20241023	104900	248634147	1654	1654	1654	1654	0
533	20241023	104800	248634147	1654	1654	1654	1654	12
534	20241023	104700	248614299	1651	1651	1651	1651	2
535	20241023	104600	248610997	1654	1654	1654	1654	0
536	20241023	104500	248610997	1654	1654	1654	1654	65
537	20241023	104400	248503487	1654	1654	1654	1654	10
538	20241023	104300	248486947	1655	1655	1655	1655	1
539	20241023	104200	248485292	1654	1654	1654	1654	1925
540	20241023	104100	245301342	1650	1650	1650	1650	2
541	20241023	104000	245298042	1654	1654	1654	1654	100
542	20241023	103900	245132642	1650	1651	1651	1650	1017
543	20241023	103800	243454464	1651	1651	1651	1651	0
544	20241023	103700	243454464	1651	1651	1651	1651	2
545	20241023	103600	243451162	1652	1652	1652	1652	719
546	20241023	103500	242263374	1652	1654	1654	1652	2633
547	20241023	103400	237910851	1654	1654	1654	1654	301
548	20241023	103300	237412997	1655	1656	1656	1655	1403
549	20241023	103200	235090937	1660	1660	1660	1660	0
550	20241023	103100	235090937	1660	1656	1660	1656	2
551	20241023	103000	235087621	1656	1656	1656	1656	0
552	20241023	102900	235087621	1656	1656	1656	1656	28
553	20241023	102800	235041253	1655	1655	1655	1655	0
554	20241023	102700	235041253	1655	1655	1655	1655	316
555	20241023	102600	234518273	1655	1655	1655	1655	55
556	20241023	102500	234427248	1655	1662	1662	1655	509
557	20241023	102400	233584790	1655	1655	1655	1655	261
558	20241023	102300	233152835	1655	1655	1655	1655	3884
559	20241023	102200	226724815	1655	1655	1655	1655	70
560	20241023	102100	226608965	1658	1658	1658	1658	14
561	20241023	102000	226585753	1658	1658	1658	1658	92
562	20241023	101900	226433217	1655	1657	1657	1655	1594
563	20241023	101800	223793855	1657	1658	1658	1657	2
564	20241023	101700	223790540	1664	1664	1664	1664	10
565	20241023	101600	223773900	1666	1666	1666	1666	0
566	20241023	101500	223773900	1666	1666	1666	1666	0
567	20241023	101400	223773900	1666	1666	1666	1666	10
568	20241023	101300	223757240	1657	1657	1657	1657	2
569	20241023	101200	223753926	1668	1668	1668	1668	0
570	20241023	101100	223753926	1668	1668	1668	1668	0
571	20241023	101000	223753926	1668	1668	1668	1668	0
572	20241023	100900	223753926	1668	1668	1668	1668	0
573	20241023	100800	223753926	1668	1668	1668	1668	0
574	20241023	100700	223753926	1668	1657	1668	1657	7
575	20241023	100600	223742274	1668	1668	1668	1668	2
576	20241023	100500	223738938	1663	1663	1663	1663	0
577	20241023	100400	223738938	1663	1663	1663	1663	0
578	20241023	100300	223738938	1663	1663	1663	1663	2
579	20241023	100200	223735612	1662	1662	1662	1662	150
580	20241023	100100	223486312	1656	1662	1662	1656	52
581	20241023	100000	223399900	1663	1663	1663	1663	0
582	20241023	095900	223399900	1663	1661	1663	1661	1202
583	20241023	095800	221401426	1663	1663	1663	1663	0
584	20241023	095700	221401426	1663	1663	1663	1663	190
585	20241023	095600	221085456	1660	1663	1663	1660	12
586	20241023	095500	221065530	1655	1655	1655	1655	2
587	20241023	095400	221062220	1656	1656	1656	1656	500
588	20241023	095300	220234220	1656	1656	1656	1656	500
589	20241023	095200	219406220	1656	1656	1656	1656	453
590	20241023	095100	218656052	1657	1659	1659	1657	43
591	20241023	095000	218584789	1660	1663	1663	1660	136
592	20241023	094900	218359020	1670	1670	1670	1670	0
593	20241023	094800	218359020	1670	1670	1670	1670	0
594	20241023	094700	218359020	1670	1670	1670	1670	0
595	20241023	094600	218359020	1670	1671	1671	1670	69
596	20241023	094500	218243780	1671	1667	1671	1664	16725
597	20241023	094400	190396065	1667	1672	1672	1667	3
598	20241023	094300	190391059	1672	1672	1672	1672	1
599	20241023	094200	190389387	1673	1673	1673	1673	0
600	20241023	094100	190389387	1673	1673	1673	1673	102
601	20241023	094000	190218741	1673	1673	1673	1673	96
602	20241023	093900	190058133	1667	1667	1667	1667	2
603	20241023	093800	190054799	1673	1673	1674	1673	165
604	20241023	093700	189778685	1675	1675	1675	1675	0
605	20241023	093600	189778685	1675	1675	1675	1675	107
606	20241023	093500	189599460	1675	1666	1675	1665	1114
607	20241023	093400	187742168	1665	1664	1665	1664	1274
608	20241023	093300	185621158	1665	1664	1665	1658	205
609	20241023	093200	185279856	1664	1665	1665	1664	1100
610	20241023	093100	183448456	1665	1665	1665	1665	404
611	20241023	093000	182775796	1658	1656	1658	1656	2331
612	20241023	092900	178914984	1652	1652	1652	1652	0
613	20241023	092800	178914984	1652	1652	1652	1652	0
614	20241023	092700	178914984	1652	1658	1658	1652	80
615	20241023	092600	178782356	1658	1658	1658	1658	92
616	20241023	092500	178629820	1658	1655	1658	1655	330
617	20241023	092400	178083464	1654	1653	1654	1653	207
618	20241023	092300	177741175	1653	1653	1653	1653	2
619	20241023	092200	177737869	1651	1651	1651	1651	128
620	20241023	092100	177526541	1649	1650	1651	1649	896
621	20241023	092000	176047742	1650	1649	1650	1649	750
622	20241023	091900	174810492	1648	1646	1648	1646	212
623	20241023	091800	174461316	1646	1646	1648	1646	28
624	20241023	091700	174415214	1645	1645	1645	1645	0
625	20241023	091600	174415214	1645	1647	1647	1645	182
626	20241023	091500	174115639	1647	1650	1650	1647	16784
627	20241023	091400	146422340	1650	1652	1652	1650	11807
628	20241023	091300	126922279	1654	1654	1654	1654	9
629	20241023	091200	126907393	1650	1654	1654	1650	1993
630	20241023	091100	123618470	1650	1648	1650	1648	1338
631	20241023	091000	121412770	1650	1648	1650	1647	12510
632	20241023	090900	100795854	1648	1653	1653	1648	9335
633	20241023	090800	85408962	1653	1654	1654	1650	30
634	20241023	090700	85359423	1654	1656	1656	1652	184
635	20241023	090600	85054925	1656	1659	1659	1651	1510
636	20241023	090500	82558571	1659	1645	1660	1645	3029
637	20241023	090400	77553429	1646	1640	1646	1640	707
638	20241023	090300	76391222	1640	1644	1646	1638	21804
639	20241023	090200	40516799	1638	1643	1646	1637	2641
640	20241023	090100	36191876	1647	1640	1648	1640	4441
641	20241023	090000	28897777	1642	1636	1645	1635	17666