KissMeData/021050/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190700	265539867	1289	1289	1289	1289	4130
3	20241022	190600	265539867	1289	1289	1289	1289	0
4	20241022	190500	265539867	1289	1289	1289	1289	0
5	20241022	190400	265539867	1289	1289	1289	1289	0
6	20241022	190300	265539867	1289	1289	1289	1289	0
7	20241022	190200	265539867	1289	1289	1289	1289	0
8	20241022	190100	265539867	1289	1289	1289	1289	0
9	20241022	190000	265539867	1289	1289	1289	1289	0
10	20241022	185900	265539867	1289	1289	1289	1289	0
11	20241022	185800	265539867	1289	1289	1289	1289	0
12	20241022	185700	265539867	1289	1289	1289	1289	0
13	20241022	185600	265539867	1289	1289	1289	1289	0
14	20241022	185500	265539867	1289	1289	1289	1289	0
15	20241022	185400	265539867	1289	1289	1289	1289	0
16	20241022	185300	265539867	1289	1289	1289	1289	0
17	20241022	185200	265539867	1289	1289	1289	1289	0
18	20241022	185100	265539867	1289	1289	1289	1289	0
19	20241022	185000	265539867	1289	1289	1289	1289	0
20	20241022	184900	265539867	1289	1289	1289	1289	0
21	20241022	184800	265539867	1289	1289	1289	1289	0
22	20241022	184700	265539867	1289	1289	1289	1289	0
23	20241022	184600	265539867	1289	1289	1289	1289	0
24	20241022	184500	265539867	1289	1289	1289	1289	0
25	20241022	184400	265539867	1289	1289	1289	1289	0
26	20241022	184300	265539867	1289	1289	1289	1289	0
27	20241022	184200	265539867	1289	1289	1289	1289	0
28	20241022	184100	265539867	1289	1289	1289	1289	0
29	20241022	184000	265539867	1289	1289	1289	1289	0
30	20241022	183900	265539867	1289	1289	1289	1289	0
31	20241022	183800	265539867	1289	1289	1289	1289	0
32	20241022	183700	265539867	1289	1289	1289	1289	4130
33	20241022	183600	265539867	1289	1289	1289	1289	0
34	20241022	183500	265539867	1289	1289	1289	1289	0
35	20241022	183400	265539867	1289	1289	1289	1289	0
36	20241022	183300	265539867	1289	1289	1289	1289	0
37	20241022	183200	265539867	1289	1289	1289	1289	0
38	20241022	183100	265539867	1289	1289	1289	1289	0
39	20241022	183000	265539867	1289	1289	1289	1289	0
40	20241022	182900	265539867	1289	1289	1289	1289	0
41	20241022	182800	265539867	1289	1289	1289	1289	0
42	20241022	182700	265539867	1289	1289	1289	1289	0
43	20241022	182600	265539867	1289	1289	1289	1289	0
44	20241022	182500	265539867	1289	1289	1289	1289	0
45	20241022	182400	265539867	1289	1289	1289	1289	0
46	20241022	182300	265539867	1289	1289	1289	1289	0
47	20241022	182200	265539867	1289	1289	1289	1289	0
48	20241022	182100	265539867	1289	1289	1289	1289	0
49	20241022	182000	265539867	1289	1289	1289	1289	0
50	20241022	181900	265539867	1289	1289	1289	1289	0
51	20241022	181800	265539867	1289	1289	1289	1289	0
52	20241022	181700	265539867	1289	1289	1289	1289	0
53	20241022	181600	265539867	1289	1289	1289	1289	0
54	20241022	181500	265539867	1289	1289	1289	1289	0
55	20241022	181400	265539867	1289	1289	1289	1289	0
56	20241022	181300	265539867	1289	1289	1289	1289	0
57	20241022	181200	265539867	1289	1289	1289	1289	0
58	20241022	181100	265539867	1289	1289	1289	1289	0
59	20241022	181000	265539867	1289	1289	1289	1289	0
60	20241022	180900	265539867	1289	1289	1289	1289	0
61	20241022	180800	265539867	1289	1289	1289	1289	0
62	20241022	180700	265539867	1289	1289	1289	1289	4130
63	20241022	180600	265539867	1289	1289	1289	1289	0
64	20241022	180500	265539867	1289	1289	1289	1289	0
65	20241022	180400	265539867	1289	1289	1289	1289	0
66	20241022	180300	265539867	1289	1289	1289	1289	0
67	20241022	180200	265539867	1289	1289	1289	1289	0
68	20241022	180100	265539867	1289	1289	1289	1289	0
69	20241022	180000	265539867	1289	1289	1289	1289	0
70	20241022	175900	265539867	1289	1289	1289	1289	0
71	20241022	175800	265539867	1289	1289	1289	1289	0
72	20241022	175700	265539867	1289	1289	1289	1289	0
73	20241022	175600	265539867	1289	1289	1289	1289	0
74	20241022	175500	265539867	1289	1289	1289	1289	0
75	20241022	175400	265539867	1289	1289	1289	1289	0
76	20241022	175300	265539867	1289	1289	1289	1289	0
77	20241022	175200	265539867	1289	1289	1289	1289	0
78	20241022	175100	265539867	1289	1289	1289	1289	0
79	20241022	175000	265539867	1289	1289	1289	1289	0
80	20241022	174900	265539867	1289	1289	1289	1289	0
81	20241022	174800	265539867	1289	1289	1289	1289	0
82	20241022	174700	265539867	1289	1289	1289	1289	0
83	20241022	174600	265539867	1289	1289	1289	1289	0
84	20241022	174500	265539867	1289	1289	1289	1289	0
85	20241022	174400	265539867	1289	1289	1289	1289	0
86	20241022	174300	265539867	1289	1289	1289	1289	0
87	20241022	174200	265539867	1289	1289	1289	1289	0
88	20241022	174100	265539867	1289	1289	1289	1289	0
89	20241022	174000	265539867	1289	1289	1289	1289	0
90	20241022	173900	265539867	1289	1289	1289	1289	0
91	20241022	173800	265539867	1289	1289	1289	1289	0
92	20241022	173700	265539867	1289	1289	1289	1289	4130
93	20241022	173600	265539867	1289	1289	1289	1289	0
94	20241022	173500	265539867	1289	1289	1289	1289	0
95	20241022	173400	265539867	1289	1289	1289	1289	0
96	20241022	173300	265539867	1289	1289	1289	1289	0
97	20241022	173200	265539867	1289	1289	1289	1289	0
98	20241022	173100	265539867	1289	1289	1289	1289	0
99	20241022	173000	265539867	1289	1289	1289	1289	0
100	20241022	172900	265539867	1289	1289	1289	1289	0
101	20241022	172800	265539867	1289	1289	1289	1289	0
102	20241022	172700	265539867	1289	1289	1289	1289	0
103	20241022	172600	265539867	1289	1289	1289	1289	0
104	20241022	172500	265539867	1289	1289	1289	1289	0
105	20241022	172400	265539867	1289	1289	1289	1289	0
106	20241022	172300	265539867	1289	1289	1289	1289	0
107	20241022	172200	265539867	1289	1289	1289	1289	0
108	20241022	172100	265539867	1289	1289	1289	1289	0
109	20241022	172000	265539867	1289	1289	1289	1289	0
110	20241022	171900	265539867	1289	1289	1289	1289	0
111	20241022	171800	265539867	1289	1289	1289	1289	0
112	20241022	171700	265539867	1289	1289	1289	1289	0
113	20241022	171600	265539867	1289	1289	1289	1289	0
114	20241022	171500	265539867	1289	1289	1289	1289	0
115	20241022	171400	265539867	1289	1289	1289	1289	0
116	20241022	171300	265539867	1289	1289	1289	1289	0
117	20241022	171200	265539867	1289	1289	1289	1289	0
118	20241022	171100	265539867	1289	1289	1289	1289	0
119	20241022	171000	265539867	1289	1289	1289	1289	0
120	20241022	170900	265539867	1289	1289	1289	1289	0
121	20241022	170800	265539867	1289	1289	1289	1289	0
122	20241022	170700	265539867	1289	1289	1289	1289	4130
123	20241022	170600	265539867	1289	1289	1289	1289	0
124	20241022	170500	265539867	1289	1289	1289	1289	0
125	20241022	170400	265539867	1289	1289	1289	1289	0
126	20241022	170300	265539867	1289	1289	1289	1289	0
127	20241022	170200	265539867	1289	1289	1289	1289	0
128	20241022	170100	265539867	1289	1289	1289	1289	0
129	20241022	170000	265539867	1289	1289	1289	1289	0
130	20241022	165900	265539867	1289	1289	1289	1289	0
131	20241022	165800	265539867	1289	1289	1289	1289	0
132	20241022	165700	265539867	1289	1289	1289	1289	0
133	20241022	165600	265539867	1289	1289	1289	1289	0
134	20241022	165500	265539867	1289	1289	1289	1289	0
135	20241022	165400	265539867	1289	1289	1289	1289	0
136	20241022	165300	265539867	1289	1289	1289	1289	0
137	20241022	165200	265539867	1289	1289	1289	1289	0
138	20241022	165100	265539867	1289	1289	1289	1289	0
139	20241022	165000	265539867	1289	1289	1289	1289	0
140	20241022	164900	265539867	1289	1289	1289	1289	0
141	20241022	164800	265539867	1289	1289	1289	1289	0
142	20241022	164700	265539867	1289	1289	1289	1289	0
143	20241022	164600	265539867	1289	1289	1289	1289	0
144	20241022	164500	265539867	1289	1289	1289	1289	0
145	20241022	164400	265539867	1289	1289	1289	1289	0
146	20241022	164300	265539867	1289	1289	1289	1289	0
147	20241022	164200	265539867	1289	1289	1289	1289	0
148	20241022	164100	265539867	1289	1289	1289	1289	0
149	20241022	164000	265539867	1289	1289	1289	1289	0
150	20241022	163900	265539867	1289	1289	1289	1289	0
151	20241022	163800	265539867	1289	1289	1289	1289	0
152	20241022	163700	265539867	1289	1289	1289	1289	4130
153	20241022	163600	265539867	1289	1289	1289	1289	0
154	20241022	163500	265539867	1289	1289	1289	1289	0
155	20241022	163400	265539867	1289	1289	1289	1289	0
156	20241022	163300	265539867	1289	1289	1289	1289	0
157	20241022	163200	265539867	1289	1289	1289	1289	0
158	20241022	163100	265539867	1289	1289	1289	1289	0
159	20241022	163000	265539867	1289	1289	1289	1289	0
160	20241022	162900	265539867	1289	1289	1289	1289	0
161	20241022	162800	265539867	1289	1289	1289	1289	0
162	20241022	162700	265539867	1289	1289	1289	1289	0
163	20241022	162600	265539867	1289	1289	1289	1289	0
164	20241022	162500	265539867	1289	1289	1289	1289	0
165	20241022	162400	265539867	1289	1289	1289	1289	0
166	20241022	162300	265539867	1289	1289	1289	1289	0
167	20241022	162200	265539867	1289	1289	1289	1289	0
168	20241022	162100	265539867	1289	1289	1289	1289	0
169	20241022	162000	265539867	1289	1289	1289	1289	0
170	20241022	161900	265539867	1289	1289	1289	1289	0
171	20241022	161800	265539867	1289	1289	1289	1289	0
172	20241022	161700	265539867	1289	1289	1289	1289	0
173	20241022	161600	265539867	1289	1289	1289	1289	0
174	20241022	161500	265539867	1289	1289	1289	1289	0
175	20241022	161400	265539867	1289	1289	1289	1289	0
176	20241022	161300	265539867	1289	1289	1289	1289	0
177	20241022	161200	265539867	1289	1289	1289	1289	0
178	20241022	161100	265539867	1289	1289	1289	1289	0
179	20241022	161000	265539867	1289	1289	1289	1289	0
180	20241022	160900	265539867	1289	1289	1289	1289	0
181	20241022	160800	265539867	1289	1289	1289	1289	0
182	20241022	160700	265539867	1289	1289	1289	1289	4130
183	20241022	160600	265539867	1289	1289	1289	1289	0
184	20241022	160500	265539867	1289	1289	1289	1289	0
185	20241022	160400	265539867	1289	1289	1289	1289	0
186	20241022	160300	265539867	1289	1289	1289	1289	0
187	20241022	160200	265539867	1289	1289	1289	1289	0
188	20241022	160100	265539867	1289	1289	1289	1289	0
189	20241022	160000	265539867	1289	1289	1289	1289	0
190	20241022	155900	265539867	1289	1289	1289	1289	0
191	20241022	155800	265539867	1289	1289	1289	1289	0
192	20241022	155700	265539867	1289	1289	1289	1289	0
193	20241022	155600	265539867	1289	1289	1289	1289	0
194	20241022	155500	265539867	1289	1289	1289	1289	0
195	20241022	155400	265539867	1289	1289	1289	1289	0
196	20241022	155300	265539867	1289	1289	1289	1289	0
197	20241022	155200	265539867	1289	1289	1289	1289	0
198	20241022	155100	265539867	1289	1289	1289	1289	0
199	20241022	155000	265539867	1289	1289	1289	1289	0
200	20241022	154900	265539867	1289	1289	1289	1289	0
201	20241022	154800	265539867	1289	1289	1289	1289	0
202	20241022	154700	265539867	1289	1289	1289	1289	0
203	20241022	154600	265539867	1289	1289	1289	1289	0
204	20241022	154500	265539867	1289	1289	1289	1289	0
205	20241022	154400	265539867	1289	1289	1289	1289	0
206	20241022	154300	265539867	1289	1289	1289	1289	0
207	20241022	154200	265539867	1289	1289	1289	1289	0
208	20241022	154100	265539867	1289	1289	1289	1289	0
209	20241022	154000	265539867	1289	1289	1289	1289	0
210	20241022	153900	265539867	1289	1289	1289	1289	0
211	20241022	153800	265539867	1289	1289	1289	1289	0
212	20241022	153700	265539867	1289	1289	1289	1289	4130
213	20241022	153600	265539867	1289	1289	1289	1289	0
214	20241022	153500	265539867	1289	1289	1289	1289	0
215	20241022	153400	265539867	1289	1289	1289	1289	0
216	20241022	153300	265539867	1289	1289	1289	1289	0
217	20241022	153200	265539867	1289	1289	1289	1289	0
218	20241022	153100	265539867	1289	1289	1289	1289	0
219	20241022	153000	265539867	1289	1289	1289	1289	4130
220	20241022	152900	260216297	1289	1289	1289	1289	0
221	20241022	152800	260216297	1289	1289	1289	1289	0
222	20241022	152700	260216297	1289	1289	1289	1289	0
223	20241022	152600	260216297	1289	1289	1289	1289	0
224	20241022	152500	260216297	1289	1289	1289	1289	0
225	20241022	152400	260216297	1289	1289	1289	1289	0
226	20241022	152300	260216297	1289	1289	1289	1289	0
227	20241022	152200	260216297	1289	1289	1289	1289	0
228	20241022	152100	260216297	1289	1289	1289	1289	0
229	20241022	152000	260216297	1289	1289	1289	1289	0
230	20241022	151900	260216297	1289	1288	1289	1288	320
231	20241022	151800	259804133	1288	1288	1288	1288	1
232	20241022	151700	259802845	1287	1287	1287	1287	446
233	20241022	151600	259228843	1287	1286	1287	1286	7
234	20241022	151500	259219839	1287	1287	1287	1287	0
235	20241022	151400	259219839	1287	1287	1287	1287	1
236	20241022	151300	259218552	1288	1287	1288	1283	1113
237	20241022	151200	257785127	1282	1285	1287	1282	4402
238	20241022	151100	252119786	1286	1286	1286	1286	2
239	20241022	151000	252117214	1287	1287	1287	1287	0
240	20241022	150900	252117214	1287	1287	1287	1287	1
241	20241022	150800	252115927	1282	1288	1288	1282	3159
242	20241022	150700	248066066	1282	1282	1288	1282	104
243	20241022	150600	247932732	1288	1283	1288	1282	2647
244	20241022	150500	244523901	1288	1288	1288	1288	1
245	20241022	150400	244522613	1288	1288	1288	1288	0
246	20241022	150300	244522613	1288	1288	1288	1288	0
247	20241022	150200	244522613	1288	1288	1288	1288	0
248	20241022	150100	244522613	1288	1288	1288	1288	0
249	20241022	150000	244522613	1288	1288	1288	1288	1
250	20241022	145900	244521325	1280	1280	1280	1280	106
251	20241022	145800	244385645	1288	1288	1288	1288	0
252	20241022	145700	244385645	1288	1288	1288	1288	0
253	20241022	145600	244385645	1288	1288	1288	1288	1
254	20241022	145500	244384357	1281	1281	1281	1281	22
255	20241022	145400	244356175	1280	1280	1280	1280	0
256	20241022	145300	244356175	1280	1289	1289	1280	6790
257	20241022	145200	235660471	1289	1288	1289	1288	31
258	20241022	145100	235620541	1288	1288	1288	1282	14
259	20241022	145000	235602575	1288	1288	1288	1288	100
260	20241022	144900	235473775	1288	1288	1288	1288	0
261	20241022	144800	235473775	1288	1288	1288	1288	2
262	20241022	144700	235471199	1280	1280	1280	1280	0
263	20241022	144600	235471199	1280	1280	1280	1280	0
264	20241022	144500	235471199	1280	1280	1280	1280	9
265	20241022	144400	235459679	1280	1280	1280	1280	0
266	20241022	144300	235459679	1280	1280	1280	1280	0
267	20241022	144200	235459679	1280	1280	1280	1280	0
268	20241022	144100	235459679	1280	1288	1288	1280	668
269	20241022	144000	234599303	1288	1288	1288	1288	0
270	20241022	143900	234599303	1288	1288	1288	1288	0
271	20241022	143800	234599303	1288	1288	1288	1288	0
272	20241022	143700	234599303	1288	1288	1288	1288	0
273	20241022	143600	234599303	1288	1288	1288	1288	1
274	20241022	143500	234598015	1280	1280	1280	1280	0
275	20241022	143400	234598015	1280	1280	1280	1280	0
276	20241022	143300	234598015	1280	1288	1288	1280	802
277	20241022	143200	233571439	1280	1288	1288	1280	439
278	20241022	143100	233006855	1288	1288	1288	1288	1
279	20241022	143000	233005567	1289	1289	1289	1289	1
280	20241022	142900	233004278	1289	1289	1289	1289	11
281	20241022	142800	232990099	1280	1280	1280	1280	700
282	20241022	142700	232094099	1280	1289	1289	1280	7064
283	20241022	142600	223047069	1289	1288	1289	1288	3
284	20241022	142500	223043204	1288	1288	1288	1288	0
285	20241022	142400	223043204	1288	1288	1288	1288	0
286	20241022	142300	223043204	1288	1288	1288	1288	1
287	20241022	142200	223041916	1288	1288	1288	1288	0
288	20241022	142100	223041916	1288	1288	1288	1288	1
289	20241022	142000	223040628	1288	1288	1288	1288	0
290	20241022	141900	223040628	1288	1288	1288	1288	0
291	20241022	141800	223040628	1288	1281	1288	1281	107
292	20241022	141700	222903554	1288	1288	1288	1288	0
293	20241022	141600	222903554	1288	1288	1288	1288	0
294	20241022	141500	222903554	1288	1288	1288	1288	0
295	20241022	141400	222903554	1288	1288	1288	1288	0
296	20241022	141300	222903554	1288	1288	1288	1288	0
297	20241022	141200	222903554	1288	1288	1288	1288	0
298	20241022	141100	222903554	1288	1288	1288	1288	2
299	20241022	141000	222900978	1281	1281	1281	1281	1001
300	20241022	140900	221618697	1289	1285	1289	1280	951
301	20241022	140800	220400858	1289	1289	1289	1289	0
302	20241022	140700	220400858	1289	1289	1289	1289	0
303	20241022	140600	220400858	1289	1289	1289	1289	1940
304	20241022	140500	217900198	1289	1289	1289	1289	1
305	20241022	140400	217898909	1288	1288	1288	1288	0
306	20241022	140300	217898909	1288	1289	1289	1288	3
307	20241022	140200	217895044	1289	1289	1289	1289	1
308	20241022	140100	217893755	1289	1289	1289	1289	0
309	20241022	140000	217893755	1289	1289	1289	1289	0
310	20241022	135900	217893755	1289	1289	1289	1289	0
311	20241022	135800	217893755	1289	1289	1289	1289	0
312	20241022	135700	217893755	1289	1289	1289	1289	0
313	20241022	135600	217893755	1289	1289	1289	1289	0
314	20241022	135500	217893755	1289	1289	1289	1289	0
315	20241022	135400	217893755	1289	1289	1289	1289	0
316	20241022	135300	217893755	1289	1289	1289	1289	0
317	20241022	135200	217893755	1289	1289	1289	1289	0
318	20241022	135100	217893755	1289	1289	1289	1289	1
319	20241022	135000	217892466	1281	1281	1281	1281	0
320	20241022	134900	217892466	1281	1280	1281	1280	3060
321	20241022	134800	213972850	1280	1281	1281	1280	7926
322	20241022	134700	203820986	1289	1289	1289	1289	0
323	20241022	134600	203820986	1289	1289	1289	1289	0
324	20241022	134500	203820986	1289	1289	1289	1289	0
325	20241022	134400	203820986	1289	1289	1289	1289	0
326	20241022	134300	203820986	1289	1289	1289	1289	0
327	20241022	134200	203820986	1289	1289	1289	1289	1
328	20241022	134100	203819697	1289	1289	1289	1289	4
329	20241022	134000	203814541	1281	1281	1281	1281	500
330	20241022	133900	203174041	1290	1290	1290	1290	0
331	20241022	133800	203174041	1290	1290	1290	1290	0
332	20241022	133700	203174041	1290	1290	1290	1290	0
333	20241022	133600	203174041	1290	1290	1290	1290	0
334	20241022	133500	203174041	1290	1290	1290	1290	0
335	20241022	133400	203174041	1290	1290	1290	1290	0
336	20241022	133300	203174041	1290	1290	1290	1290	0
337	20241022	133200	203174041	1290	1290	1290	1290	0
338	20241022	133100	203174041	1290	1284	1290	1284	300
339	20241022	133000	202787887	1284	1284	1284	1284	0
340	20241022	132900	202787887	1284	1284	1284	1284	0
341	20241022	132800	202787887	1284	1284	1284	1284	0
342	20241022	132700	202787887	1284	1284	1284	1284	0
343	20241022	132600	202787887	1284	1284	1284	1284	0
344	20241022	132500	202787887	1284	1283	1284	1283	3
345	20241022	132400	202784037	1281	1281	1281	1281	0
346	20241022	132300	202784037	1281	1281	1281	1281	333
347	20241022	132200	202357464	1282	1282	1282	1282	36
348	20241022	132100	202311312	1283	1283	1283	1283	0
349	20241022	132000	202311312	1283	1283	1283	1283	0
350	20241022	131900	202311312	1283	1283	1283	1283	7
351	20241022	131800	202302331	1280	1280	1283	1280	280
352	20241022	131700	201943361	1280	1280	1280	1280	0
353	20241022	131600	201943361	1280	1280	1280	1280	2555
354	20241022	131500	198672961	1279	1279	1279	1279	0
355	20241022	131400	198672961	1279	1279	1279	1279	0
356	20241022	131300	198672961	1279	1279	1279	1279	0
357	20241022	131200	198672961	1279	1279	1279	1279	100
358	20241022	131100	198545061	1279	1279	1279	1279	12
359	20241022	131000	198529713	1280	1280	1280	1280	1462
360	20241022	130900	196658353	1283	1283	1283	1283	0
361	20241022	130800	196658353	1283	1283	1283	1283	0
362	20241022	130700	196658353	1283	1283	1283	1283	0
363	20241022	130600	196658353	1283	1283	1283	1283	0
364	20241022	130500	196658353	1283	1283	1283	1283	1
365	20241022	130400	196657070	1284	1284	1284	1284	7
366	20241022	130300	196648082	1280	1280	1280	1280	20
367	20241022	130200	196622482	1284	1284	1284	1284	3
368	20241022	130100	196618630	1284	1284	1284	1284	0
369	20241022	130000	196618630	1284	1284	1284	1284	0
370	20241022	125900	196618630	1284	1284	1284	1284	0
371	20241022	125800	196618630	1284	1284	1284	1284	0
372	20241022	125700	196618630	1284	1283	1284	1283	40
373	20241022	125600	196567278	1284	1284	1284	1284	0
374	20241022	125500	196567278	1284	1284	1284	1284	0
375	20241022	125400	196567278	1284	1284	1284	1284	0
376	20241022	125300	196567278	1284	1284	1284	1284	0
377	20241022	125200	196567278	1284	1284	1284	1284	1
378	20241022	125100	196565994	1280	1280	1280	1280	85
379	20241022	125000	196457194	1284	1284	1284	1284	1
380	20241022	124900	196455910	1280	1280	1280	1280	333
381	20241022	124800	196029670	1284	1284	1284	1284	1
382	20241022	124700	196028386	1280	1280	1280	1280	0
383	20241022	124600	196028386	1280	1284	1284	1280	3
384	20241022	124500	196024538	1279	1283	1284	1279	717
385	20241022	124400	195104625	1288	1288	1288	1288	0
386	20241022	124300	195104625	1288	1288	1288	1288	0
387	20241022	124200	195104625	1288	1288	1288	1288	0
388	20241022	124100	195104625	1288	1288	1288	1288	0
389	20241022	124000	195104625	1288	1288	1288	1288	2
390	20241022	123900	195102049	1288	1288	1288	1288	0
391	20241022	123800	195102049	1288	1288	1288	1288	0
392	20241022	123700	195102049	1288	1288	1288	1288	0
393	20241022	123600	195102049	1288	1288	1288	1288	0
394	20241022	123500	195102049	1288	1288	1288	1288	0
395	20241022	123400	195102049	1288	1288	1288	1288	0
396	20241022	123300	195102049	1288	1288	1288	1288	0
397	20241022	123200	195102049	1288	1288	1288	1288	0
398	20241022	123100	195102049	1288	1288	1288	1288	0
399	20241022	123000	195102049	1288	1281	1288	1280	9551
400	20241022	122900	182876759	1281	1289	1289	1281	10651
401	20241022	122800	169230983	1291	1291	1291	1291	0
402	20241022	122700	169230983	1291	1291	1291	1291	0
403	20241022	122600	169230983	1291	1291	1291	1291	0
404	20241022	122500	169230983	1291	1291	1291	1291	0
405	20241022	122400	169230983	1291	1291	1291	1291	0
406	20241022	122300	169230983	1291	1291	1291	1291	0
407	20241022	122200	169230983	1291	1291	1291	1291	0
408	20241022	122100	169230983	1291	1291	1291	1291	0
409	20241022	122000	169230983	1291	1291	1291	1291	0
410	20241022	121900	169230983	1291	1291	1291	1291	1
411	20241022	121800	169229692	1291	1290	1291	1290	3
412	20241022	121700	169225821	1291	1291	1291	1291	0
413	20241022	121600	169225821	1291	1291	1291	1291	0
414	20241022	121500	169225821	1291	1291	1291	1291	0
415	20241022	121400	169225821	1291	1291	1291	1291	0
416	20241022	121300	169225821	1291	1291	1291	1291	1
417	20241022	121200	169224530	1291	1291	1291	1291	1
418	20241022	121100	169223239	1291	1291	1291	1291	300
419	20241022	121000	168835939	1291	1291	1291	1291	1
420	20241022	120900	168834648	1291	1291	1291	1291	1
421	20241022	120800	168833357	1289	1289	1289	1289	0
422	20241022	120700	168833357	1289	1291	1291	1289	785
423	20241022	120600	167821472	1291	1291	1291	1291	0
424	20241022	120500	167821472	1291	1290	1291	1290	211
425	20241022	120400	167549127	1290	1290	1290	1290	1
426	20241022	120300	167547837	1290	1290	1290	1290	2
427	20241022	120200	167545257	1290	1290	1290	1286	55
428	20241022	120100	167474507	1290	1290	1290	1290	0
429	20241022	120000	167474507	1290	1290	1290	1290	0
430	20241022	115900	167474507	1290	1290	1290	1290	0
431	20241022	115800	167474507	1290	1290	1290	1290	1
432	20241022	115700	167473217	1290	1290	1290	1290	2
433	20241022	115600	167470637	1290	1290	1290	1290	0
434	20241022	115500	167470637	1290	1290	1290	1290	1
435	20241022	115400	167469347	1285	1285	1285	1285	0
436	20241022	115300	167469347	1285	1285	1285	1285	499
437	20241022	115200	166828132	1290	1290	1290	1290	0
438	20241022	115100	166828132	1290	1290	1290	1290	1
439	20241022	115000	166826842	1289	1289	1289	1289	0
440	20241022	114900	166826842	1289	1289	1289	1289	156
441	20241022	114800	166625758	1289	1289	1289	1289	0
442	20241022	114700	166625758	1289	1289	1289	1289	0
443	20241022	114600	166625758	1289	1289	1289	1289	2
444	20241022	114500	166623180	1289	1289	1289	1289	0
445	20241022	114400	166623180	1289	1289	1289	1289	0
446	20241022	114300	166623180	1289	1289	1289	1289	0
447	20241022	114200	166623180	1289	1289	1289	1289	0
448	20241022	114100	166623180	1289	1289	1289	1289	0
449	20241022	114000	166623180	1289	1289	1289	1289	1
450	20241022	113900	166621891	1289	1289	1289	1289	1
451	20241022	113800	166620602	1289	1289	1289	1289	0
452	20241022	113700	166620602	1289	1289	1289	1289	1
453	20241022	113600	166619313	1289	1290	1290	1289	3
454	20241022	113500	166615444	1290	1290	1290	1290	0
455	20241022	113400	166615444	1290	1290	1290	1290	0
456	20241022	113300	166615444	1290	1290	1290	1290	0
457	20241022	113200	166615444	1290	1290	1290	1290	0
458	20241022	113100	166615444	1290	1290	1290	1290	3
459	20241022	113000	166611574	1290	1288	1290	1288	4410
460	20241022	112900	160923246	1289	1289	1289	1289	0
461	20241022	112800	160923246	1289	1289	1289	1289	0
462	20241022	112700	160923246	1289	1289	1289	1289	0
463	20241022	112600	160923246	1289	1289	1289	1289	0
464	20241022	112500	160923246	1289	1289	1289	1289	0
465	20241022	112400	160923246	1289	1289	1289	1289	0
466	20241022	112300	160923246	1289	1289	1289	1289	0
467	20241022	112200	160923246	1289	1289	1289	1289	0
468	20241022	112100	160923246	1289	1289	1289	1289	0
469	20241022	112000	160923246	1289	1289	1289	1289	0
470	20241022	111900	160923246	1289	1289	1289	1289	0
471	20241022	111800	160923246	1289	1289	1289	1289	6
472	20241022	111700	160915512	1289	1289	1289	1289	0
473	20241022	111600	160915512	1289	1289	1289	1289	0
474	20241022	111500	160915512	1289	1289	1289	1289	2
475	20241022	111400	160912934	1282	1282	1282	1282	0
476	20241022	111300	160912934	1282	1283	1283	1282	400
477	20241022	111200	160399817	1289	1289	1289	1289	0
478	20241022	111100	160399817	1289	1289	1289	1289	0
479	20241022	111000	160399817	1289	1289	1289	1289	0
480	20241022	110900	160399817	1289	1289	1289	1289	0
481	20241022	110800	160399817	1289	1289	1289	1289	0
482	20241022	110700	160399817	1289	1289	1289	1289	0
483	20241022	110600	160399817	1289	1289	1289	1289	1
484	20241022	110500	160398528	1289	1289	1289	1289	0
485	20241022	110400	160398528	1289	1289	1289	1289	0
486	20241022	110300	160398528	1289	1289	1289	1289	0
487	20241022	110200	160398528	1289	1283	1289	1283	935
488	20241022	110100	159198917	1283	1283	1283	1283	0
489	20241022	110000	159198917	1283	1288	1288	1282	1864
490	20241022	105900	156805989	1283	1283	1283	1283	0
491	20241022	105800	156805989	1283	1289	1289	1283	479
492	20241022	105700	156190832	1289	1289	1289	1289	0
493	20241022	105600	156190832	1289	1289	1289	1289	0
494	20241022	105500	156190832	1289	1289	1289	1289	0
495	20241022	105400	156190832	1289	1289	1289	1289	0
496	20241022	105300	156190832	1289	1289	1289	1289	2
497	20241022	105200	156188254	1291	1291	1291	1291	0
498	20241022	105100	156188254	1291	1291	1291	1291	1
499	20241022	105000	156186963	1291	1291	1291	1291	77
500	20241022	104900	156087556	1291	1291	1291	1291	9
501	20241022	104800	156075937	1291	1291	1291	1291	2
502	20241022	104700	156073355	1291	1291	1291	1291	0
503	20241022	104600	156073355	1291	1288	1291	1288	8
504	20241022	104500	156063040	1288	1288	1288	1288	0
505	20241022	104400	156063040	1288	1288	1288	1288	534
506	20241022	104300	155375248	1280	1282	1282	1280	2000
507	20241022	104200	152814768	1288	1288	1288	1288	2
508	20241022	104100	152812192	1288	1288	1288	1288	0
509	20241022	104000	152812192	1288	1288	1288	1288	0
510	20241022	103900	152812192	1288	1281	1288	1281	20622
511	20241022	103800	126395347	1281	1281	1281	1281	193
512	20241022	103700	126148114	1281	1281	1281	1281	186
513	20241022	103600	125909848	1281	1286	1286	1280	16812
514	20241022	103500	104377115	1300	1297	1300	1286	1560
515	20241022	103400	102352574	1285	1285	1285	1285	0
516	20241022	103300	102352574	1285	1285	1285	1285	1
517	20241022	103200	102351289	1297	1297	1297	1297	0
518	20241022	103100	102351289	1297	1297	1297	1297	19
519	20241022	103000	102326646	1291	1293	1297	1291	2703
520	20241022	102900	98822728	1291	1291	1291	1291	2
521	20241022	102800	98820146	1291	1291	1291	1291	0
522	20241022	102700	98820146	1291	1291	1293	1291	984
523	20241022	102600	97549797	1286	1287	1287	1286	12
524	20241022	102500	97534354	1291	1290	1291	1282	556
525	20241022	102400	96817056	1290	1287	1290	1283	31
526	20241022	102300	96777212	1291	1288	1291	1288	16
527	20241022	102200	96756601	1291	1290	1291	1290	2
528	20241022	102100	96754020	1282	1290	1291	1282	1202
529	20241022	102000	95202833	1281	1281	1281	1281	0
530	20241022	101900	95202833	1281	1288	1288	1281	12
531	20241022	101800	95187447	1281	1281	1281	1281	461
532	20241022	101700	94596906	1290	1290	1290	1290	0
533	20241022	101600	94596906	1290	1290	1290	1290	1
534	20241022	101500	94595616	1292	1285	1292	1281	895
535	20241022	101400	93449106	1285	1285	1285	1281	387
536	20241022	101300	92951815	1281	1291	1293	1280	22501
537	20241022	101200	64100975	1291	1290	1291	1290	2113
538	20241022	101100	61373794	1290	1283	1290	1283	12
539	20241022	101000	61358370	1283	1290	1290	1283	10
540	20241022	100900	61345519	1290	1290	1290	1290	3
541	20241022	100800	61341649	1290	1290	1290	1290	2
542	20241022	100700	61339069	1284	1290	1290	1284	704
543	20241022	100600	60435121	1290	1290	1290	1290	50
544	20241022	100500	60370621	1290	1290	1290	1290	0
545	20241022	100400	60370621	1290	1287	1290	1287	4306
546	20241022	100300	54822115	1286	1285	1286	1285	134
547	20241022	100200	54649822	1286	1286	1286	1286	1799
548	20241022	100100	52336308	1287	1287	1287	1287	0
549	20241022	100000	52336308	1287	1287	1287	1287	3
550	20241022	095900	52332447	1287	1288	1288	1287	3
551	20241022	095800	52328584	1284	1290	1290	1284	2969
552	20241022	095700	48511240	1285	1290	1290	1285	6
553	20241022	095600	48503525	1296	1296	1296	1296	1
554	20241022	095500	48502229	1296	1296	1296	1296	2
555	20241022	095400	48499637	1296	1285	1296	1285	233
556	20241022	095300	48200221	1285	1297	1297	1285	4852
557	20241022	095200	41907201	1297	1296	1297	1296	1800
558	20241022	095100	39573952	1293	1282	1293	1282	9
559	20241022	095000	39562326	1296	1294	1296	1294	510
560	20241022	094900	38901498	1297	1288	1297	1288	28
561	20241022	094800	38865425	1288	1287	1288	1287	1193
562	20241022	094700	37328880	1281	1281	1281	1280	695
563	20241022	094600	36439265	1287	1287	1287	1287	0
564	20241022	094500	36439265	1287	1287	1287	1287	102
565	20241022	094400	36307991	1281	1283	1283	1281	676
566	20241022	094300	35441553	1284	1284	1284	1284	31
567	20241022	094200	35401749	1288	1288	1288	1288	0
568	20241022	094100	35401749	1288	1285	1288	1283	133
569	20241022	094000	35230943	1288	1285	1288	1283	627
570	20241022	093900	34425842	1288	1288	1288	1285	1530
571	20241022	093800	32457956	1292	1290	1292	1288	110
572	20241022	093700	32316266	1292	1291	1292	1288	1555
573	20241022	093600	30310199	1292	1292	1292	1292	26
574	20241022	093500	30276607	1298	1298	1298	1298	3
575	20241022	093400	30272713	1298	1298	1298	1298	20
576	20241022	093300	30246753	1298	1298	1298	1298	114
577	20241022	093200	30098781	1298	1298	1298	1298	50
578	20241022	093100	30033881	1299	1292	1299	1291	1667
579	20241022	093000	27881376	1299	1299	1299	1299	0
580	20241022	092900	27881376	1299	1299	1299	1299	101
581	20241022	092800	27750177	1299	1299	1299	1299	1
582	20241022	092700	27748878	1299	1299	1299	1299	1
583	20241022	092600	27747579	1299	1299	1299	1299	2
584	20241022	092500	27744981	1291	1292	1292	1291	280
585	20241022	092400	27383400	1299	1299	1299	1299	4
586	20241022	092300	27378204	1299	1298	1299	1298	12
587	20241022	092200	27362627	1291	1291	1291	1291	1
588	20241022	092100	27361336	1298	1299	1299	1298	201
589	20241022	092000	27100437	1291	1291	1291	1291	5
590	20241022	091900	27093982	1299	1299	1299	1299	0
591	20241022	091800	27093982	1299	1294	1300	1291	5604
592	20241022	091700	19850665	1294	1294	1294	1294	1
593	20241022	091600	19849371	1300	1299	1300	1294	770
594	20241022	091500	18850791	1296	1299	1299	1296	314
595	20241022	091400	18443367	1299	1299	1299	1293	5
596	20241022	091300	18436878	1299	1299	1299	1299	2
597	20241022	091200	18434280	1299	1299	1299	1299	3
598	20241022	091100	18430383	1293	1295	1295	1293	56
599	20241022	091000	18357865	1302	1302	1302	1302	0
600	20241022	090900	18357865	1302	1303	1303	1295	9579
601	20241022	090800	5876591	1303	1303	1303	1295	288
602	20241022	090700	5501575	1303	1305	1305	1303	3
603	20241022	090600	5497664	1296	1303	1305	1296	1115
604	20241022	090500	4042930	1304	1300	1305	1295	603
605	20241022	090400	3259022	1300	1299	1300	1295	1705
606	20241022	090300	1042531	1300	1300	1300	1300	2
607	20241022	090200	1039931	1295	1296	1296	1295	17
608	20241022	090100	1017900	1300	1300	1300	1300	0
609	20241022	090000	1017900	1300	1300	1300	1300	783