KissMeData/017550/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190400	234946839	1695	1695	1695	1695	1807
3	20241022	190300	234946839	1695	1695	1695	1695	0
4	20241022	190200	234946839	1695	1695	1695	1695	0
5	20241022	190100	234946839	1695	1695	1695	1695	0
6	20241022	190000	234946839	1695	1695	1695	1695	0
7	20241022	185900	234946839	1695	1695	1695	1695	0
8	20241022	185800	234946839	1695	1695	1695	1695	0
9	20241022	185700	234946839	1695	1695	1695	1695	0
10	20241022	185600	234946839	1695	1695	1695	1695	0
11	20241022	185500	234946839	1695	1695	1695	1695	0
12	20241022	185400	234946839	1695	1695	1695	1695	0
13	20241022	185300	234946839	1695	1695	1695	1695	0
14	20241022	185200	234946839	1695	1695	1695	1695	0
15	20241022	185100	234946839	1695	1695	1695	1695	0
16	20241022	185000	234946839	1695	1695	1695	1695	0
17	20241022	184900	234946839	1695	1695	1695	1695	0
18	20241022	184800	234946839	1695	1695	1695	1695	0
19	20241022	184700	234946839	1695	1695	1695	1695	0
20	20241022	184600	234946839	1695	1695	1695	1695	0
21	20241022	184500	234946839	1695	1695	1695	1695	0
22	20241022	184400	234946839	1695	1695	1695	1695	0
23	20241022	184300	234946839	1695	1695	1695	1695	0
24	20241022	184200	234946839	1695	1695	1695	1695	0
25	20241022	184100	234946839	1695	1695	1695	1695	0
26	20241022	184000	234946839	1695	1695	1695	1695	0
27	20241022	183900	234946839	1695	1695	1695	1695	0
28	20241022	183800	234946839	1695	1695	1695	1695	0
29	20241022	183700	234946839	1695	1695	1695	1695	0
30	20241022	183600	234946839	1695	1695	1695	1695	0
31	20241022	183500	234946839	1695	1695	1695	1695	0
32	20241022	183400	234946839	1695	1695	1695	1695	1807
33	20241022	183300	234946839	1695	1695	1695	1695	0
34	20241022	183200	234946839	1695	1695	1695	1695	0
35	20241022	183100	234946839	1695	1695	1695	1695	0
36	20241022	183000	234946839	1695	1695	1695	1695	0
37	20241022	182900	234946839	1695	1695	1695	1695	0
38	20241022	182800	234946839	1695	1695	1695	1695	0
39	20241022	182700	234946839	1695	1695	1695	1695	0
40	20241022	182600	234946839	1695	1695	1695	1695	0
41	20241022	182500	234946839	1695	1695	1695	1695	0
42	20241022	182400	234946839	1695	1695	1695	1695	0
43	20241022	182300	234946839	1695	1695	1695	1695	0
44	20241022	182200	234946839	1695	1695	1695	1695	0
45	20241022	182100	234946839	1695	1695	1695	1695	0
46	20241022	182000	234946839	1695	1695	1695	1695	0
47	20241022	181900	234946839	1695	1695	1695	1695	0
48	20241022	181800	234946839	1695	1695	1695	1695	0
49	20241022	181700	234946839	1695	1695	1695	1695	0
50	20241022	181600	234946839	1695	1695	1695	1695	0
51	20241022	181500	234946839	1695	1695	1695	1695	0
52	20241022	181400	234946839	1695	1695	1695	1695	0
53	20241022	181300	234946839	1695	1695	1695	1695	0
54	20241022	181200	234946839	1695	1695	1695	1695	0
55	20241022	181100	234946839	1695	1695	1695	1695	0
56	20241022	181000	234946839	1695	1695	1695	1695	0
57	20241022	180900	234946839	1695	1695	1695	1695	0
58	20241022	180800	234946839	1695	1695	1695	1695	0
59	20241022	180700	234946839	1695	1695	1695	1695	0
60	20241022	180600	234946839	1695	1695	1695	1695	0
61	20241022	180500	234946839	1695	1695	1695	1695	0
62	20241022	180400	234946839	1695	1695	1695	1695	1807
63	20241022	180300	234946839	1695	1695	1695	1695	0
64	20241022	180200	234946839	1695	1695	1695	1695	0
65	20241022	180100	234946839	1695	1695	1695	1695	0
66	20241022	180000	234946839	1695	1695	1695	1695	0
67	20241022	175900	234946839	1695	1695	1695	1695	0
68	20241022	175800	234946839	1695	1695	1695	1695	0
69	20241022	175700	234946839	1695	1695	1695	1695	0
70	20241022	175600	234946839	1695	1695	1695	1695	0
71	20241022	175500	234946839	1695	1695	1695	1695	0
72	20241022	175400	234946839	1695	1695	1695	1695	0
73	20241022	175300	234946839	1695	1695	1695	1695	0
74	20241022	175200	234946839	1695	1695	1695	1695	0
75	20241022	175100	234946839	1695	1695	1695	1695	0
76	20241022	175000	234946839	1695	1695	1695	1695	0
77	20241022	174900	234946839	1695	1695	1695	1695	0
78	20241022	174800	234946839	1695	1695	1695	1695	0
79	20241022	174700	234946839	1695	1695	1695	1695	0
80	20241022	174600	234946839	1695	1695	1695	1695	0
81	20241022	174500	234946839	1695	1695	1695	1695	0
82	20241022	174400	234946839	1695	1695	1695	1695	0
83	20241022	174300	234946839	1695	1695	1695	1695	0
84	20241022	174200	234946839	1695	1695	1695	1695	0
85	20241022	174100	234946839	1695	1695	1695	1695	0
86	20241022	174000	234946839	1695	1695	1695	1695	0
87	20241022	173900	234946839	1695	1695	1695	1695	0
88	20241022	173800	234946839	1695	1695	1695	1695	0
89	20241022	173700	234946839	1695	1695	1695	1695	0
90	20241022	173600	234946839	1695	1695	1695	1695	0
91	20241022	173500	234946839	1695	1695	1695	1695	0
92	20241022	173400	234946839	1695	1695	1695	1695	1807
93	20241022	173300	234946839	1695	1695	1695	1695	0
94	20241022	173200	234946839	1695	1695	1695	1695	0
95	20241022	173100	234946839	1695	1695	1695	1695	0
96	20241022	173000	234946839	1695	1695	1695	1695	0
97	20241022	172900	234946839	1695	1695	1695	1695	0
98	20241022	172800	234946839	1695	1695	1695	1695	0
99	20241022	172700	234946839	1695	1695	1695	1695	0
100	20241022	172600	234946839	1695	1695	1695	1695	0
101	20241022	172500	234946839	1695	1695	1695	1695	0
102	20241022	172400	234946839	1695	1695	1695	1695	0
103	20241022	172300	234946839	1695	1695	1695	1695	0
104	20241022	172200	234946839	1695	1695	1695	1695	0
105	20241022	172100	234946839	1695	1695	1695	1695	0
106	20241022	172000	234946839	1695	1695	1695	1695	0
107	20241022	171900	234946839	1695	1695	1695	1695	0
108	20241022	171800	234946839	1695	1695	1695	1695	0
109	20241022	171700	234946839	1695	1695	1695	1695	0
110	20241022	171600	234946839	1695	1695	1695	1695	0
111	20241022	171500	234946839	1695	1695	1695	1695	0
112	20241022	171400	234946839	1695	1695	1695	1695	0
113	20241022	171300	234946839	1695	1695	1695	1695	0
114	20241022	171200	234946839	1695	1695	1695	1695	0
115	20241022	171100	234946839	1695	1695	1695	1695	0
116	20241022	171000	234946839	1695	1695	1695	1695	0
117	20241022	170900	234946839	1695	1695	1695	1695	0
118	20241022	170800	234946839	1695	1695	1695	1695	0
119	20241022	170700	234946839	1695	1695	1695	1695	0
120	20241022	170600	234946839	1695	1695	1695	1695	0
121	20241022	170500	234946839	1695	1695	1695	1695	0
122	20241022	170400	234946839	1695	1695	1695	1695	1807
123	20241022	170300	234946839	1695	1695	1695	1695	0
124	20241022	170200	234946839	1695	1695	1695	1695	0
125	20241022	170100	234946839	1695	1695	1695	1695	0
126	20241022	170000	234946839	1695	1695	1695	1695	0
127	20241022	165900	234946839	1695	1695	1695	1695	0
128	20241022	165800	234946839	1695	1695	1695	1695	0
129	20241022	165700	234946839	1695	1695	1695	1695	0
130	20241022	165600	234946839	1695	1695	1695	1695	0
131	20241022	165500	234946839	1695	1695	1695	1695	0
132	20241022	165400	234946839	1695	1695	1695	1695	0
133	20241022	165300	234946839	1695	1695	1695	1695	0
134	20241022	165200	234946839	1695	1695	1695	1695	0
135	20241022	165100	234946839	1695	1695	1695	1695	0
136	20241022	165000	234946839	1695	1695	1695	1695	0
137	20241022	164900	234946839	1695	1695	1695	1695	0
138	20241022	164800	234946839	1695	1695	1695	1695	0
139	20241022	164700	234946839	1695	1695	1695	1695	0
140	20241022	164600	234946839	1695	1695	1695	1695	0
141	20241022	164500	234946839	1695	1695	1695	1695	0
142	20241022	164400	234946839	1695	1695	1695	1695	0
143	20241022	164300	234946839	1695	1695	1695	1695	0
144	20241022	164200	234946839	1695	1695	1695	1695	0
145	20241022	164100	234946839	1695	1695	1695	1695	0
146	20241022	164000	234946839	1695	1695	1695	1695	0
147	20241022	163900	234946839	1695	1695	1695	1695	0
148	20241022	163800	234946839	1695	1695	1695	1695	0
149	20241022	163700	234946839	1695	1695	1695	1695	0
150	20241022	163600	234946839	1695	1695	1695	1695	0
151	20241022	163500	234946839	1695	1695	1695	1695	0
152	20241022	163400	234946839	1695	1695	1695	1695	1807
153	20241022	163300	234946839	1695	1695	1695	1695	0
154	20241022	163200	234946839	1695	1695	1695	1695	0
155	20241022	163100	234946839	1695	1695	1695	1695	0
156	20241022	163000	234946839	1695	1695	1695	1695	0
157	20241022	162900	234946839	1695	1695	1695	1695	0
158	20241022	162800	234946839	1695	1695	1695	1695	0
159	20241022	162700	234946839	1695	1695	1695	1695	0
160	20241022	162600	234946839	1695	1695	1695	1695	0
161	20241022	162500	234946839	1695	1695	1695	1695	0
162	20241022	162400	234946839	1695	1695	1695	1695	0
163	20241022	162300	234946839	1695	1695	1695	1695	0
164	20241022	162200	234946839	1695	1695	1695	1695	0
165	20241022	162100	234946839	1695	1695	1695	1695	0
166	20241022	162000	234946839	1695	1695	1695	1695	0
167	20241022	161900	234946839	1695	1695	1695	1695	0
168	20241022	161800	234946839	1695	1695	1695	1695	0
169	20241022	161700	234946839	1695	1695	1695	1695	0
170	20241022	161600	234946839	1695	1695	1695	1695	0
171	20241022	161500	234946839	1695	1695	1695	1695	0
172	20241022	161400	234946839	1695	1695	1695	1695	0
173	20241022	161300	234946839	1695	1695	1695	1695	0
174	20241022	161200	234946839	1695	1695	1695	1695	0
175	20241022	161100	234946839	1695	1695	1695	1695	0
176	20241022	161000	234946839	1695	1695	1695	1695	0
177	20241022	160900	234946839	1695	1695	1695	1695	0
178	20241022	160800	234946839	1695	1695	1695	1695	0
179	20241022	160700	234946839	1695	1695	1695	1695	0
180	20241022	160600	234946839	1695	1695	1695	1695	0
181	20241022	160500	234946839	1695	1695	1695	1695	0
182	20241022	160400	234946839	1695	1695	1695	1695	1807
183	20241022	160300	234946839	1695	1695	1695	1695	0
184	20241022	160200	234946839	1695	1695	1695	1695	0
185	20241022	160100	234946839	1695	1695	1695	1695	0
186	20241022	160000	234946839	1695	1695	1695	1695	0
187	20241022	155900	234946839	1695	1695	1695	1695	0
188	20241022	155800	234946839	1695	1695	1695	1695	0
189	20241022	155700	234946839	1695	1695	1695	1695	0
190	20241022	155600	234946839	1695	1695	1695	1695	0
191	20241022	155500	234946839	1695	1695	1695	1695	0
192	20241022	155400	234946839	1695	1695	1695	1695	0
193	20241022	155300	234946839	1695	1695	1695	1695	0
194	20241022	155200	234946839	1695	1695	1695	1695	0
195	20241022	155100	234946839	1695	1695	1695	1695	0
196	20241022	155000	234946839	1695	1695	1695	1695	0
197	20241022	154900	234946839	1695	1695	1695	1695	0
198	20241022	154800	234946839	1695	1695	1695	1695	0
199	20241022	154700	234946839	1695	1695	1695	1695	0
200	20241022	154600	234946839	1695	1695	1695	1695	0
201	20241022	154500	234946839	1695	1695	1695	1695	0
202	20241022	154400	234946839	1695	1695	1695	1695	0
203	20241022	154300	234946839	1695	1695	1695	1695	0
204	20241022	154200	234946839	1695	1695	1695	1695	0
205	20241022	154100	234946839	1695	1695	1695	1695	0
206	20241022	154000	234946839	1695	1695	1695	1695	0
207	20241022	153900	234946839	1695	1695	1695	1695	0
208	20241022	153800	234946839	1695	1695	1695	1695	0
209	20241022	153700	234946839	1695	1695	1695	1695	0
210	20241022	153600	234946839	1695	1695	1695	1695	0
211	20241022	153500	234946839	1695	1695	1695	1695	0
212	20241022	153400	234946839	1695	1695	1695	1695	1807
213	20241022	153300	234946839	1695	1695	1695	1695	0
214	20241022	153200	234946839	1695	1695	1695	1695	0
215	20241022	153100	234946839	1695	1695	1695	1695	0
216	20241022	153000	234946839	1695	1695	1695	1695	1807
217	20241022	152900	231883974	1699	1699	1699	1699	0
218	20241022	152800	231883974	1699	1699	1699	1699	0
219	20241022	152700	231883974	1699	1699	1699	1699	0
220	20241022	152600	231883974	1699	1699	1699	1699	0
221	20241022	152500	231883974	1699	1699	1699	1699	0
222	20241022	152400	231883974	1699	1699	1699	1699	0
223	20241022	152300	231883974	1699	1699	1699	1699	0
224	20241022	152200	231883974	1699	1699	1699	1699	0
225	20241022	152100	231883974	1699	1699	1699	1699	0
226	20241022	152000	231883974	1699	1699	1699	1699	0
227	20241022	151900	231883974	1699	1699	1699	1699	72
228	20241022	151800	231761646	1699	1699	1699	1699	2
229	20241022	151700	231758248	1699	1699	1699	1699	0
230	20241022	151600	231758248	1699	1699	1702	1699	5102
231	20241022	151500	223083381	1699	1699	1699	1699	1
232	20241022	151400	223081682	1699	1699	1699	1699	143
233	20241022	151300	222838725	1699	1699	1699	1699	8
234	20241022	151200	222825133	1698	1698	1698	1698	0
235	20241022	151100	222825133	1698	1698	1698	1698	0
236	20241022	151000	222825133	1698	1700	1700	1698	987
237	20241022	150900	221148584	1701	1701	1701	1701	110
238	20241022	150800	220961474	1702	1702	1702	1702	0
239	20241022	150700	220961474	1702	1702	1702	1702	0
240	20241022	150600	220961474	1702	1702	1702	1702	104
241	20241022	150500	220784466	1704	1704	1704	1704	0
242	20241022	150400	220784466	1704	1704	1704	1704	0
243	20241022	150300	220784466	1704	1704	1704	1704	0
244	20241022	150200	220784466	1704	1704	1704	1704	0
245	20241022	150100	220784466	1704	1704	1704	1704	0
246	20241022	150000	220784466	1704	1704	1704	1704	0
247	20241022	145900	220784466	1704	1704	1704	1704	0
248	20241022	145800	220784466	1704	1704	1704	1704	0
249	20241022	145700	220784466	1704	1704	1704	1704	0
250	20241022	145600	220784466	1704	1704	1704	1704	0
251	20241022	145500	220784466	1704	1704	1704	1704	0
252	20241022	145400	220784466	1704	1704	1704	1704	0
253	20241022	145300	220784466	1704	1703	1704	1703	200
254	20241022	145200	220443750	1703	1703	1703	1703	500
255	20241022	145100	219592250	1700	1700	1700	1700	305
256	20241022	145000	219073750	1700	1700	1700	1700	0
257	20241022	144900	219073750	1700	1701	1701	1700	332
258	20241022	144800	218509307	1702	1702	1704	1702	1500
259	20241022	144700	215955317	1702	1703	1703	1702	1125
260	20241022	144600	214039507	1703	1702	1703	1702	100
261	20241022	144500	213869236	1700	1700	1700	1700	0
262	20241022	144400	213869236	1700	1700	1700	1700	11
263	20241022	144300	213850536	1701	1703	1703	1701	383
264	20241022	144200	213198843	1701	1701	1701	1701	200
265	20241022	144100	212858643	1701	1701	1701	1701	500
266	20241022	144000	212008143	1700	1700	1700	1700	0
267	20241022	143900	212008143	1700	1700	1700	1700	50
268	20241022	143800	211923143	1700	1700	1700	1700	300
269	20241022	143700	211413143	1699	1700	1700	1699	84
270	20241022	143600	211270393	1700	1700	1700	1700	0
271	20241022	143500	211270393	1700	1700	1700	1700	0
272	20241022	143400	211270393	1700	1700	1700	1700	0
273	20241022	143300	211270393	1700	1700	1700	1700	0
274	20241022	143200	211270393	1700	1700	1700	1700	0
275	20241022	143100	211270393	1700	1700	1700	1700	0
276	20241022	143000	211270393	1700	1700	1700	1700	0
277	20241022	142900	211270393	1700	1700	1700	1700	0
278	20241022	142800	211270393	1700	1700	1700	1700	0
279	20241022	142700	211270393	1700	1700	1700	1700	0
280	20241022	142600	211270393	1700	1700	1700	1700	0
281	20241022	142500	211270393	1700	1700	1700	1700	0
282	20241022	142400	211270393	1700	1700	1700	1700	0
283	20241022	142300	211270393	1700	1700	1700	1700	127
284	20241022	142200	211054493	1700	1700	1700	1700	0
285	20241022	142100	211054493	1700	1700	1700	1700	0
286	20241022	142000	211054493	1700	1701	1701	1700	466
287	20241022	141900	210262272	1701	1701	1701	1701	47
288	20241022	141800	210182325	1701	1701	1701	1701	34
289	20241022	141700	210124491	1700	1700	1700	1700	850
290	20241022	141600	208679491	1700	1700	1700	1700	41
291	20241022	141500	208609791	1700	1700	1700	1700	35
292	20241022	141400	208550291	1699	1699	1699	1699	20
293	20241022	141300	208516311	1700	1700	1700	1700	0
294	20241022	141200	208516311	1700	1700	1700	1700	0
295	20241022	141100	208516311	1700	1700	1700	1700	0
296	20241022	141000	208516311	1700	1700	1700	1700	0
297	20241022	140900	208516311	1700	1700	1700	1700	0
298	20241022	140800	208516311	1700	1700	1700	1700	0
299	20241022	140700	208516311	1700	1700	1700	1699	46
300	20241022	140600	208438155	1700	1700	1700	1700	0
301	20241022	140500	208438155	1700	1700	1700	1700	0
302	20241022	140400	208438155	1700	1700	1700	1700	0
303	20241022	140300	208438155	1700	1700	1700	1700	0
304	20241022	140200	208438155	1700	1700	1700	1700	1
305	20241022	140100	208436455	1701	1701	1701	1701	0
306	20241022	140000	208436455	1701	1701	1701	1701	0
307	20241022	135900	208436455	1701	1701	1701	1701	0
308	20241022	135800	208436455	1701	1701	1701	1701	0
309	20241022	135700	208436455	1701	1701	1701	1701	0
310	20241022	135600	208436455	1701	1701	1701	1701	0
311	20241022	135500	208436455	1701	1701	1701	1701	0
312	20241022	135400	208436455	1701	1701	1701	1701	0
313	20241022	135300	208436455	1701	1701	1701	1701	1
314	20241022	135200	208434754	1699	1699	1699	1699	0
315	20241022	135100	208434754	1699	1699	1699	1699	110
316	20241022	135000	208247864	1698	1698	1698	1698	0
317	20241022	134900	208247864	1698	1698	1698	1698	0
318	20241022	134800	208247864	1698	1698	1698	1698	0
319	20241022	134700	208247864	1698	1698	1698	1698	0
320	20241022	134600	208247864	1698	1698	1698	1698	5
321	20241022	134500	208239374	1701	1701	1701	1701	1
322	20241022	134400	208237673	1699	1699	1699	1699	0
323	20241022	134300	208237673	1699	1699	1699	1699	0
324	20241022	134200	208237673	1699	1699	1699	1699	0
325	20241022	134100	208237673	1699	1700	1700	1699	49
326	20241022	134000	208154418	1701	1701	1701	1701	2
327	20241022	133900	208151016	1701	1701	1701	1701	0
328	20241022	133800	208151016	1701	1701	1701	1701	0
329	20241022	133700	208151016	1701	1701	1701	1701	0
330	20241022	133600	208151016	1701	1701	1701	1701	0
331	20241022	133500	208151016	1701	1701	1701	1701	0
332	20241022	133400	208151016	1701	1701	1701	1701	0
333	20241022	133300	208151016	1701	1701	1701	1701	0
334	20241022	133200	208151016	1701	1701	1701	1701	0
335	20241022	133100	208151016	1701	1701	1701	1701	0
336	20241022	133000	208151016	1701	1701	1701	1701	1
337	20241022	132900	208149315	1698	1698	1698	1698	37
338	20241022	132800	208086489	1701	1701	1701	1701	0
339	20241022	132700	208086489	1701	1701	1701	1701	0
340	20241022	132600	208086489	1701	1700	1701	1696	105
341	20241022	132500	207908396	1703	1703	1703	1703	0
342	20241022	132400	207908396	1703	1703	1703	1703	2
343	20241022	132300	207904990	1696	1703	1703	1696	135
344	20241022	132200	207675758	1705	1705	1705	1705	0
345	20241022	132100	207675758	1705	1696	1705	1696	134
346	20241022	132000	207448188	1705	1705	1705	1705	0
347	20241022	131900	207448188	1705	1696	1705	1696	8931
348	20241022	131800	192272807	1696	1696	1696	1696	1
349	20241022	131700	192271111	1696	1696	1696	1696	0
350	20241022	131600	192271111	1696	1696	1696	1696	0
351	20241022	131500	192271111	1696	1694	1696	1694	101
352	20241022	131400	192100013	1695	1696	1696	1695	44
353	20241022	131300	192025413	1696	1696	1696	1696	0
354	20241022	131200	192025413	1696	1696	1696	1696	0
355	20241022	131100	192025413	1696	1696	1696	1696	1
356	20241022	131000	192023717	1695	1695	1695	1695	21
357	20241022	130900	191988122	1695	1695	1695	1695	0
358	20241022	130800	191988122	1695	1695	1695	1695	90
359	20241022	130700	191835572	1694	1694	1694	1694	0
360	20241022	130600	191835572	1694	1694	1694	1694	0
361	20241022	130500	191835572	1694	1694	1694	1694	0
362	20241022	130400	191835572	1694	1694	1694	1694	0
363	20241022	130300	191835572	1694	1694	1694	1694	93
364	20241022	130200	191678030	1695	1695	1695	1695	36
365	20241022	130100	191617010	1694	1694	1694	1694	0
366	20241022	130000	191617010	1694	1694	1694	1694	200
367	20241022	125900	191278210	1694	1694	1694	1694	100
368	20241022	125800	191108810	1694	1694	1694	1694	0
369	20241022	125700	191108810	1694	1694	1694	1694	94
370	20241022	125600	190949574	1693	1693	1693	1693	0
371	20241022	125500	190949574	1693	1693	1693	1693	0
372	20241022	125400	190949574	1693	1695	1695	1693	1680
373	20241022	125300	188103628	1693	1693	1693	1693	114
374	20241022	125200	187910626	1693	1693	1693	1693	0
375	20241022	125100	187910626	1693	1693	1693	1693	1500
376	20241022	125000	185371126	1693	1695	1695	1693	9882
377	20241022	124900	168630507	1697	1697	1697	1697	1
378	20241022	124800	168628810	1695	1695	1695	1695	0
379	20241022	124700	168628810	1695	1695	1695	1695	100
380	20241022	124600	168459310	1697	1697	1697	1697	0
381	20241022	124500	168459310	1697	1697	1697	1697	0
382	20241022	124400	168459310	1697	1696	1697	1696	1025
383	20241022	124300	166720909	1697	1697	1697	1697	0
384	20241022	124200	166720909	1697	1697	1697	1697	0
385	20241022	124100	166720909	1697	1697	1697	1697	0
386	20241022	124000	166720909	1697	1697	1697	1697	0
387	20241022	123900	166720909	1697	1697	1697	1697	0
388	20241022	123800	166720909	1697	1697	1697	1697	0
389	20241022	123700	166720909	1697	1697	1697	1697	0
390	20241022	123600	166720909	1697	1697	1697	1697	1
391	20241022	123500	166719212	1697	1697	1697	1697	7
392	20241022	123400	166707333	1697	1697	1697	1697	47
393	20241022	123300	166627574	1697	1697	1697	1697	0
394	20241022	123200	166627574	1697	1697	1697	1697	56
395	20241022	123100	166532542	1696	1696	1696	1696	0
396	20241022	123000	166532542	1696	1696	1696	1696	80
397	20241022	122900	166396862	1697	1697	1697	1697	0
398	20241022	122800	166396862	1697	1697	1697	1697	10
399	20241022	122700	166379892	1697	1697	1697	1697	1
400	20241022	122600	166378195	1696	1696	1696	1696	10
401	20241022	122500	166361235	1696	1696	1696	1696	1312
402	20241022	122400	164136083	1695	1695	1695	1695	94
403	20241022	122300	163976753	1696	1696	1696	1696	45
404	20241022	122200	163900433	1695	1695	1695	1695	101
405	20241022	122100	163729238	1695	1695	1695	1695	0
406	20241022	122000	163729238	1695	1695	1695	1695	0
407	20241022	121900	163729238	1695	1696	1696	1695	1957
408	20241022	121800	160411585	1696	1696	1696	1696	101
409	20241022	121700	160240289	1697	1697	1697	1697	470
410	20241022	121600	159442699	1698	1699	1699	1698	493
411	20241022	121500	158605547	1698	1698	1698	1698	16
412	20241022	121400	158578379	1699	1699	1699	1699	1
413	20241022	121300	158576680	1698	1698	1698	1698	0
414	20241022	121200	158576680	1698	1699	1699	1698	115
415	20241022	121100	158381396	1699	1699	1699	1699	6
416	20241022	121000	158371202	1699	1698	1699	1698	77
417	20241022	120900	158240423	1699	1699	1699	1699	0
418	20241022	120800	158240423	1699	1699	1699	1699	0
419	20241022	120700	158240423	1699	1699	1699	1699	0
420	20241022	120600	158240423	1699	1698	1699	1698	104
421	20241022	120500	158063824	1699	1699	1699	1699	0
422	20241022	120400	158063824	1699	1699	1699	1699	44
423	20241022	120300	157989068	1699	1699	1699	1699	0
424	20241022	120200	157989068	1699	1699	1699	1699	0
425	20241022	120100	157989068	1699	1699	1699	1699	0
426	20241022	120000	157989068	1699	1699	1699	1699	20
427	20241022	115900	157955088	1699	1699	1699	1699	0
428	20241022	115800	157955088	1699	1699	1699	1699	1
429	20241022	115700	157953389	1698	1698	1698	1698	111
430	20241022	115600	157764911	1699	1699	1699	1699	0
431	20241022	115500	157764911	1699	1699	1699	1699	7
432	20241022	115400	157753018	1699	1699	1699	1699	47
433	20241022	115300	157673165	1698	1698	1698	1698	0
434	20241022	115200	157673165	1698	1698	1698	1698	181
435	20241022	115100	157365827	1698	1698	1698	1698	0
436	20241022	115000	157365827	1698	1698	1698	1698	0
437	20241022	114900	157365827	1698	1699	1699	1698	116
438	20241022	114800	157168849	1699	1699	1699	1699	0
439	20241022	114700	157168849	1699	1698	1699	1698	350
440	20241022	114600	156574548	1698	1698	1698	1698	1
441	20241022	114500	156572850	1698	1698	1698	1697	1117
442	20241022	114400	154676195	1698	1698	1698	1698	0
443	20241022	114300	154676195	1698	1698	1698	1698	1
444	20241022	114200	154674497	1695	1697	1697	1695	8700
445	20241022	114100	139922344	1698	1698	1698	1698	7
446	20241022	114000	139910458	1698	1698	1698	1698	38
447	20241022	113900	139845934	1698	1698	1698	1698	0
448	20241022	113800	139845934	1698	1698	1698	1698	3
449	20241022	113700	139840840	1698	1698	1698	1698	0
450	20241022	113600	139840840	1698	1697	1698	1697	108
451	20241022	113500	139657554	1698	1698	1698	1698	39
452	20241022	113400	139591332	1698	1698	1698	1698	7
453	20241022	113300	139579446	1698	1698	1698	1698	0
454	20241022	113200	139579446	1698	1698	1698	1698	57
455	20241022	113100	139482660	1697	1697	1697	1697	98
456	20241022	113000	139316354	1700	1700	1700	1700	0
457	20241022	112900	139316354	1700	1700	1700	1700	0
458	20241022	112800	139316354	1700	1700	1700	1700	0
459	20241022	112700	139316354	1700	1700	1700	1700	1
460	20241022	112600	139314654	1697	1700	1700	1697	357
461	20241022	112500	138708728	1698	1698	1700	1698	84
462	20241022	112400	138566090	1700	1700	1700	1700	0
463	20241022	112300	138566090	1700	1700	1700	1700	0
464	20241022	112200	138566090	1700	1700	1700	1700	0
465	20241022	112100	138566090	1700	1700	1700	1700	0
466	20241022	112000	138566090	1700	1700	1700	1700	0
467	20241022	111900	138566090	1700	1700	1700	1700	1
468	20241022	111800	138564390	1699	1699	1699	1699	1000
469	20241022	111700	136865390	1698	1698	1698	1698	0
470	20241022	111600	136865390	1698	1698	1698	1698	0
471	20241022	111500	136865390	1698	1698	1698	1698	1
472	20241022	111400	136863692	1699	1699	1699	1699	0
473	20241022	111300	136863692	1699	1699	1699	1699	51
474	20241022	111200	136777043	1699	1699	1699	1699	0
475	20241022	111100	136777043	1699	1699	1699	1699	51
476	20241022	111000	136690394	1699	1699	1699	1699	10
477	20241022	110900	136673404	1699	1698	1699	1698	166
478	20241022	110800	136391462	1699	1699	1699	1698	89
479	20241022	110700	136240331	1699	1699	1699	1699	45
480	20241022	110600	136163876	1699	1699	1699	1698	161
481	20241022	110500	135890443	1699	1699	1699	1699	7
482	20241022	110400	135878550	1699	1699	1699	1699	2
483	20241022	110300	135875152	1697	1696	1697	1696	702
484	20241022	110200	134684468	1699	1699	1699	1699	44
485	20241022	110100	134609712	1699	1699	1699	1699	0
486	20241022	110000	134609712	1699	1696	1699	1696	1002
487	20241022	105900	132910314	1696	1696	1696	1696	106
488	20241022	105800	132730538	1699	1699	1699	1699	45
489	20241022	105700	132654083	1696	1696	1696	1696	97
490	20241022	105600	132489571	1696	1696	1696	1696	0
491	20241022	105500	132489571	1696	1696	1696	1696	0
492	20241022	105400	132489571	1696	1696	1696	1696	0
493	20241022	105300	132489571	1696	1696	1696	1696	92
494	20241022	105200	132333539	1696	1696	1696	1696	801
495	20241022	105100	130975043	1696	1696	1696	1696	0
496	20241022	105000	130975043	1696	1696	1696	1696	0
497	20241022	104900	130975043	1696	1696	1696	1696	106
498	20241022	104800	130795267	1696	1696	1696	1696	1
499	20241022	104700	130793571	1696	1696	1699	1696	503
500	20241022	104600	129940480	1699	1699	1699	1699	0
501	20241022	104500	129940480	1699	1699	1699	1699	0
502	20241022	104400	129940480	1699	1699	1699	1699	0
503	20241022	104300	129940480	1699	1699	1699	1699	1
504	20241022	104200	129938781	1695	1695	1695	1695	107
505	20241022	104100	129757416	1699	1699	1699	1699	0
506	20241022	104000	129757416	1699	1695	1699	1695	104
507	20241022	103900	129581132	1695	1695	1695	1695	97
508	20241022	103800	129416717	1700	1700	1700	1700	0
509	20241022	103700	129416717	1700	1700	1700	1700	0
510	20241022	103600	129416717	1700	1697	1700	1695	2755
511	20241022	103500	124745482	1696	1696	1696	1696	0
512	20241022	103400	124745482	1696	1696	1696	1696	2000
513	20241022	103300	121353482	1695	1696	1696	1695	6
514	20241022	103200	121343311	1696	1696	1696	1696	61
515	20241022	103100	121239855	1696	1696	1696	1696	10
516	20241022	103000	121222895	1696	1696	1696	1696	1000
517	20241022	102900	119526895	1696	1696	1696	1696	247
518	20241022	102800	119107983	1696	1696	1696	1696	301
519	20241022	102700	118597487	1696	1696	1696	1696	400
520	20241022	102600	117919087	1696	1696	1696	1696	83
521	20241022	102500	117778319	1696	1696	1696	1696	100
522	20241022	102400	117608719	1696	1696	1696	1696	235
523	20241022	102300	117210159	1696	1695	1696	1695	1304
524	20241022	102200	114999878	1695	1695	1695	1695	306
525	20241022	102100	114481208	1696	1696	1696	1696	1036
526	20241022	102000	112724152	1700	1700	1700	1700	1
527	20241022	101900	112722452	1696	1696	1696	1696	4793
528	20241022	101800	104593524	1697	1700	1700	1697	3661
529	20241022	101700	98380801	1700	1700	1700	1697	3816
530	20241022	101600	91905025	1698	1700	1700	1698	2293
531	20241022	101500	88011421	1700	1700	1700	1700	0
532	20241022	101400	88011421	1700	1700	1700	1698	838
533	20241022	101300	86587753	1700	1700	1700	1700	12
534	20241022	101200	86567353	1700	1700	1700	1700	45
535	20241022	101100	86490853	1700	1700	1700	1700	7
536	20241022	101000	86478953	1700	1700	1700	1700	2019
537	20241022	100900	83046653	1700	1700	1700	1700	0
538	20241022	100800	83046653	1700	1699	1700	1699	2
539	20241022	100700	83043254	1700	1700	1700	1699	4634
540	20241022	100600	75169654	1701	1701	1701	1701	7
541	20241022	100500	75157747	1701	1701	1701	1701	0
542	20241022	100400	75157747	1701	1699	1701	1699	1154
543	20241022	100300	73196599	1700	1700	1701	1700	1476
544	20241022	100200	70687395	1701	1701	1701	1701	107
545	20241022	100100	70505388	1701	1701	1701	1701	136
546	20241022	100000	70274052	1701	1701	1701	1701	4
547	20241022	095900	70267248	1700	1700	1700	1700	107
548	20241022	095800	70085348	1701	1701	1701	1701	0
549	20241022	095700	70085348	1701	1700	1701	1700	147
550	20241022	095600	69835403	1701	1701	1701	1701	7
551	20241022	095500	69823496	1701	1701	1701	1701	121
552	20241022	095400	69617675	1700	1701	1701	1700	161
553	20241022	095300	69343912	1701	1701	1701	1701	567
554	20241022	095200	68379445	1701	1701	1701	1701	212
555	20241022	095100	68018833	1700	1704	1704	1700	786
556	20241022	095000	66681817	1704	1704	1704	1704	16
557	20241022	094900	66654553	1704	1704	1704	1704	0
558	20241022	094800	66654553	1704	1704	1704	1704	0
559	20241022	094700	66654553	1704	1704	1704	1704	1
560	20241022	094600	66652849	1699	1701	1701	1699	4465
561	20241022	094500	59061537	1704	1704	1704	1704	8
562	20241022	094400	59047905	1701	1706	1706	1701	1487
563	20241022	094300	56518214	1701	1701	1701	1701	1
564	20241022	094200	56516513	1706	1706	1706	1706	8
565	20241022	094100	56502865	1705	1705	1705	1705	0
566	20241022	094000	56502865	1705	1704	1706	1704	750
567	20241022	093900	55224726	1706	1706	1706	1706	0
568	20241022	093800	55224726	1706	1706	1706	1706	7
569	20241022	093700	55212784	1706	1706	1706	1706	0
570	20241022	093600	55212784	1706	1706	1706	1706	7
571	20241022	093500	55200842	1706	1706	1706	1706	2
572	20241022	093400	55197430	1704	1704	1704	1704	1845
573	20241022	093300	52053550	1704	1704	1704	1704	6
574	20241022	093200	52043326	1701	1704	1704	1701	203
575	20241022	093100	51698002	1704	1701	1704	1700	3339
576	20241022	093000	46018469	1701	1701	1701	1701	3780
577	20241022	092900	39588689	1703	1703	1703	1703	234
578	20241022	092800	39190187	1704	1704	1704	1704	1000
579	20241022	092700	37486187	1704	1705	1705	1703	886
580	20241022	092600	35976359	1705	1705	1705	1705	1
581	20241022	092500	35974654	1702	1702	1702	1702	0
582	20241022	092400	35974654	1702	1702	1702	1702	0
583	20241022	092300	35974654	1702	1702	1702	1702	0
584	20241022	092200	35974654	1702	1702	1702	1702	30
585	20241022	092100	35923594	1704	1704	1704	1704	0
586	20241022	092000	35923594	1704	1704	1704	1704	0
587	20241022	091900	35923594	1704	1705	1706	1704	1511
588	20241022	091800	33347861	1705	1705	1705	1705	979
589	20241022	091700	31678666	1704	1705	1705	1704	462
590	20241022	091600	30891282	1705	1702	1705	1701	888
591	20241022	091500	29377315	1705	1705	1705	1705	0
592	20241022	091400	29377315	1705	1705	1705	1705	0
593	20241022	091300	29377315	1705	1705	1705	1705	0
594	20241022	091200	29377315	1705	1705	1705	1705	0
595	20241022	091100	29377315	1705	1705	1705	1705	0
596	20241022	091000	29377315	1705	1705	1705	1705	200
597	20241022	090900	29036315	1695	1699	1701	1695	2677
598	20241022	090800	24493410	1704	1704	1704	1704	0
599	20241022	090700	24493410	1704	1701	1704	1697	923
600	20241022	090600	22925167	1704	1706	1706	1701	32
601	20241022	090500	22870640	1708	1708	1708	1708	252
602	20241022	090400	22440224	1708	1701	1708	1701	6
603	20241022	090300	22430011	1702	1704	1704	1702	492
604	20241022	090200	21592444	1704	1710	1710	1704	2
605	20241022	090100	21589030	1703	1710	1710	1703	114
606	20241022	090000	21394188	1714	1699	1722	1699	12592