KissMeData/289080/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210700	104342346	1600	1600	1600	1600	4324
3	20241023	210600	104342346	1600	1600	1600	1600	0
4	20241023	210500	104342346	1600	1600	1600	1600	0
5	20241023	210400	104342346	1600	1600	1600	1600	0
6	20241023	210300	104342346	1600	1600	1600	1600	0
7	20241023	210200	104342346	1600	1600	1600	1600	0
8	20241023	210100	104342346	1600	1600	1600	1600	0
9	20241023	210000	104342346	1600	1600	1600	1600	0
10	20241023	205900	104342346	1600	1600	1600	1600	0
11	20241023	205800	104342346	1600	1600	1600	1600	0
12	20241023	205700	104342346	1600	1600	1600	1600	0
13	20241023	205600	104342346	1600	1600	1600	1600	0
14	20241023	205500	104342346	1600	1600	1600	1600	0
15	20241023	205400	104342346	1600	1600	1600	1600	0
16	20241023	205300	104342346	1600	1600	1600	1600	0
17	20241023	205200	104342346	1600	1600	1600	1600	0
18	20241023	205100	104342346	1600	1600	1600	1600	0
19	20241023	205000	104342346	1600	1600	1600	1600	0
20	20241023	204900	104342346	1600	1600	1600	1600	0
21	20241023	204800	104342346	1600	1600	1600	1600	0
22	20241023	204700	104342346	1600	1600	1600	1600	0
23	20241023	204600	104342346	1600	1600	1600	1600	0
24	20241023	204500	104342346	1600	1600	1600	1600	0
25	20241023	204400	104342346	1600	1600	1600	1600	0
26	20241023	204300	104342346	1600	1600	1600	1600	0
27	20241023	204200	104342346	1600	1600	1600	1600	0
28	20241023	204100	104342346	1600	1600	1600	1600	0
29	20241023	204000	104342346	1600	1600	1600	1600	0
30	20241023	203900	104342346	1600	1600	1600	1600	0
31	20241023	203800	104342346	1600	1600	1600	1600	0
32	20241023	203700	104342346	1600	1600	1600	1600	4324
33	20241023	203600	104342346	1600	1600	1600	1600	0
34	20241023	203500	104342346	1600	1600	1600	1600	0
35	20241023	203400	104342346	1600	1600	1600	1600	0
36	20241023	203300	104342346	1600	1600	1600	1600	0
37	20241023	203200	104342346	1600	1600	1600	1600	0
38	20241023	203100	104342346	1600	1600	1600	1600	0
39	20241023	203000	104342346	1600	1600	1600	1600	0
40	20241023	202900	104342346	1600	1600	1600	1600	0
41	20241023	202800	104342346	1600	1600	1600	1600	0
42	20241023	202700	104342346	1600	1600	1600	1600	0
43	20241023	202600	104342346	1600	1600	1600	1600	0
44	20241023	202500	104342346	1600	1600	1600	1600	0
45	20241023	202400	104342346	1600	1600	1600	1600	0
46	20241023	202300	104342346	1600	1600	1600	1600	0
47	20241023	202200	104342346	1600	1600	1600	1600	0
48	20241023	202100	104342346	1600	1600	1600	1600	0
49	20241023	202000	104342346	1600	1600	1600	1600	0
50	20241023	201900	104342346	1600	1600	1600	1600	0
51	20241023	201800	104342346	1600	1600	1600	1600	0
52	20241023	201700	104342346	1600	1600	1600	1600	0
53	20241023	201600	104342346	1600	1600	1600	1600	0
54	20241023	201500	104342346	1600	1600	1600	1600	0
55	20241023	201400	104342346	1600	1600	1600	1600	0
56	20241023	201300	104342346	1600	1600	1600	1600	0
57	20241023	201200	104342346	1600	1600	1600	1600	0
58	20241023	201100	104342346	1600	1600	1600	1600	0
59	20241023	201000	104342346	1600	1600	1600	1600	0
60	20241023	200900	104342346	1600	1600	1600	1600	0
61	20241023	200800	104342346	1600	1600	1600	1600	0
62	20241023	200700	104342346	1600	1600	1600	1600	4324
63	20241023	200600	104342346	1600	1600	1600	1600	0
64	20241023	200500	104342346	1600	1600	1600	1600	0
65	20241023	200400	104342346	1600	1600	1600	1600	0
66	20241023	200300	104342346	1600	1600	1600	1600	0
67	20241023	200200	104342346	1600	1600	1600	1600	0
68	20241023	200100	104342346	1600	1600	1600	1600	0
69	20241023	200000	104342346	1600	1600	1600	1600	0
70	20241023	195900	104342346	1600	1600	1600	1600	0
71	20241023	195800	104342346	1600	1600	1600	1600	0
72	20241023	195700	104342346	1600	1600	1600	1600	0
73	20241023	195600	104342346	1600	1600	1600	1600	0
74	20241023	195500	104342346	1600	1600	1600	1600	0
75	20241023	195400	104342346	1600	1600	1600	1600	0
76	20241023	195300	104342346	1600	1600	1600	1600	0
77	20241023	195200	104342346	1600	1600	1600	1600	0
78	20241023	195100	104342346	1600	1600	1600	1600	0
79	20241023	195000	104342346	1600	1600	1600	1600	0
80	20241023	194900	104342346	1600	1600	1600	1600	0
81	20241023	194800	104342346	1600	1600	1600	1600	0
82	20241023	194700	104342346	1600	1600	1600	1600	0
83	20241023	194600	104342346	1600	1600	1600	1600	0
84	20241023	194500	104342346	1600	1600	1600	1600	0
85	20241023	194400	104342346	1600	1600	1600	1600	0
86	20241023	194300	104342346	1600	1600	1600	1600	0
87	20241023	194200	104342346	1600	1600	1600	1600	0
88	20241023	194100	104342346	1600	1600	1600	1600	0
89	20241023	194000	104342346	1600	1600	1600	1600	0
90	20241023	193900	104342346	1600	1600	1600	1600	0
91	20241023	193800	104342346	1600	1600	1600	1600	0
92	20241023	193700	104342346	1600	1600	1600	1600	4324
93	20241023	193600	104342346	1600	1600	1600	1600	0
94	20241023	193500	104342346	1600	1600	1600	1600	0
95	20241023	193400	104342346	1600	1600	1600	1600	0
96	20241023	193300	104342346	1600	1600	1600	1600	0
97	20241023	193200	104342346	1600	1600	1600	1600	0
98	20241023	193100	104342346	1600	1600	1600	1600	0
99	20241023	193000	104342346	1600	1600	1600	1600	0
100	20241023	192900	104342346	1600	1600	1600	1600	0
101	20241023	192800	104342346	1600	1600	1600	1600	0
102	20241023	192700	104342346	1600	1600	1600	1600	0
103	20241023	192600	104342346	1600	1600	1600	1600	0
104	20241023	192500	104342346	1600	1600	1600	1600	0
105	20241023	192400	104342346	1600	1600	1600	1600	0
106	20241023	192300	104342346	1600	1600	1600	1600	0
107	20241023	192200	104342346	1600	1600	1600	1600	0
108	20241023	192100	104342346	1600	1600	1600	1600	0
109	20241023	192000	104342346	1600	1600	1600	1600	0
110	20241023	191900	104342346	1600	1600	1600	1600	0
111	20241023	191800	104342346	1600	1600	1600	1600	0
112	20241023	191700	104342346	1600	1600	1600	1600	0
113	20241023	191600	104342346	1600	1600	1600	1600	0
114	20241023	191500	104342346	1600	1600	1600	1600	0
115	20241023	191400	104342346	1600	1600	1600	1600	0
116	20241023	191300	104342346	1600	1600	1600	1600	0
117	20241023	191200	104342346	1600	1600	1600	1600	0
118	20241023	191100	104342346	1600	1600	1600	1600	0
119	20241023	191000	104342346	1600	1600	1600	1600	0
120	20241023	190900	104342346	1600	1600	1600	1600	0
121	20241023	190800	104342346	1600	1600	1600	1600	0
122	20241023	190700	104342346	1600	1600	1600	1600	4324
123	20241023	190600	104342346	1600	1600	1600	1600	0
124	20241023	190500	104342346	1600	1600	1600	1600	0
125	20241023	190400	104342346	1600	1600	1600	1600	0
126	20241023	190300	104342346	1600	1600	1600	1600	0
127	20241023	190200	104342346	1600	1600	1600	1600	0
128	20241023	190100	104342346	1600	1600	1600	1600	0
129	20241023	190000	104342346	1600	1600	1600	1600	0
130	20241023	185900	104342346	1600	1600	1600	1600	0
131	20241023	185800	104342346	1600	1600	1600	1600	0
132	20241023	185700	104342346	1600	1600	1600	1600	0
133	20241023	185600	104342346	1600	1600	1600	1600	0
134	20241023	185500	104342346	1600	1600	1600	1600	0
135	20241023	185400	104342346	1600	1600	1600	1600	0
136	20241023	185300	104342346	1600	1600	1600	1600	0
137	20241023	185200	104342346	1600	1600	1600	1600	0
138	20241023	185100	104342346	1600	1600	1600	1600	0
139	20241023	185000	104342346	1600	1600	1600	1600	0
140	20241023	184900	104342346	1600	1600	1600	1600	0
141	20241023	184800	104342346	1600	1600	1600	1600	0
142	20241023	184700	104342346	1600	1600	1600	1600	0
143	20241023	184600	104342346	1600	1600	1600	1600	0
144	20241023	184500	104342346	1600	1600	1600	1600	0
145	20241023	184400	104342346	1600	1600	1600	1600	0
146	20241023	184300	104342346	1600	1600	1600	1600	0
147	20241023	184200	104342346	1600	1600	1600	1600	0
148	20241023	184100	104342346	1600	1600	1600	1600	0
149	20241023	184000	104342346	1600	1600	1600	1600	0
150	20241023	183900	104342346	1600	1600	1600	1600	0
151	20241023	183800	104342346	1600	1600	1600	1600	0
152	20241023	183700	104342346	1600	1600	1600	1600	4324
153	20241023	183600	104342346	1600	1600	1600	1600	0
154	20241023	183500	104342346	1600	1600	1600	1600	0
155	20241023	183400	104342346	1600	1600	1600	1600	0
156	20241023	183300	104342346	1600	1600	1600	1600	0
157	20241023	183200	104342346	1600	1600	1600	1600	0
158	20241023	183100	104342346	1600	1600	1600	1600	0
159	20241023	183000	104342346	1600	1600	1600	1600	0
160	20241023	182900	104342346	1600	1600	1600	1600	0
161	20241023	182800	104342346	1600	1600	1600	1600	0
162	20241023	182700	104342346	1600	1600	1600	1600	0
163	20241023	182600	104342346	1600	1600	1600	1600	0
164	20241023	182500	104342346	1600	1600	1600	1600	0
165	20241023	182400	104342346	1600	1600	1600	1600	0
166	20241023	182300	104342346	1600	1600	1600	1600	0
167	20241023	182200	104342346	1600	1600	1600	1600	0
168	20241023	182100	104342346	1600	1600	1600	1600	0
169	20241023	182000	104342346	1600	1600	1600	1600	0
170	20241023	181900	104342346	1600	1600	1600	1600	0
171	20241023	181800	104342346	1600	1600	1600	1600	0
172	20241023	181700	104342346	1600	1600	1600	1600	0
173	20241023	181600	104342346	1600	1600	1600	1600	0
174	20241023	181500	104342346	1600	1600	1600	1600	0
175	20241023	181400	104342346	1600	1600	1600	1600	0
176	20241023	181300	104342346	1600	1600	1600	1600	0
177	20241023	181200	104342346	1600	1600	1600	1600	0
178	20241023	181100	104342346	1600	1600	1600	1600	0
179	20241023	181000	104342346	1600	1600	1600	1600	0
180	20241023	180900	104342346	1600	1600	1600	1600	0
181	20241023	180800	104342346	1600	1600	1600	1600	0
182	20241023	180700	104342346	1600	1600	1600	1600	4324
183	20241023	180600	104342346	1600	1600	1600	1600	0
184	20241023	180500	104342346	1600	1600	1600	1600	0
185	20241023	180400	104342346	1600	1600	1600	1600	0
186	20241023	180300	104342346	1600	1600	1600	1600	0
187	20241023	180200	104342346	1600	1600	1600	1600	0
188	20241023	180100	104342346	1600	1600	1600	1600	0
189	20241023	180000	104342346	1600	1600	1600	1600	0
190	20241023	175900	104342346	1600	1600	1600	1600	0
191	20241023	175800	104342346	1600	1600	1600	1600	0
192	20241023	175700	104342346	1600	1600	1600	1600	0
193	20241023	175600	104342346	1600	1600	1600	1600	0
194	20241023	175500	104342346	1600	1600	1600	1600	0
195	20241023	175400	104342346	1600	1600	1600	1600	0
196	20241023	175300	104342346	1600	1600	1600	1600	0
197	20241023	175200	104342346	1600	1600	1600	1600	0
198	20241023	175100	104342346	1600	1600	1600	1600	0
199	20241023	175000	104342346	1600	1600	1600	1600	0
200	20241023	174900	104342346	1600	1600	1600	1600	0
201	20241023	174800	104342346	1600	1600	1600	1600	0
202	20241023	174700	104342346	1600	1600	1600	1600	0
203	20241023	174600	104342346	1600	1600	1600	1600	0
204	20241023	174500	104342346	1600	1600	1600	1600	0
205	20241023	174400	104342346	1600	1600	1600	1600	0
206	20241023	174300	104342346	1600	1600	1600	1600	0
207	20241023	174200	104342346	1600	1600	1600	1600	0
208	20241023	174100	104342346	1600	1600	1600	1600	0
209	20241023	174000	104342346	1600	1600	1600	1600	0
210	20241023	173900	104342346	1600	1600	1600	1600	0
211	20241023	173800	104342346	1600	1600	1600	1600	0
212	20241023	173700	104342346	1600	1600	1600	1600	4324
213	20241023	173600	104342346	1600	1600	1600	1600	0
214	20241023	173500	104342346	1600	1600	1600	1600	0
215	20241023	173400	104342346	1600	1600	1600	1600	0
216	20241023	173300	104342346	1600	1600	1600	1600	0
217	20241023	173200	104342346	1600	1600	1600	1600	0
218	20241023	173100	104342346	1600	1600	1600	1600	0
219	20241023	173000	104342346	1600	1600	1600	1600	0
220	20241023	172900	104342346	1600	1600	1600	1600	0
221	20241023	172800	104342346	1600	1600	1600	1600	0
222	20241023	172700	104342346	1600	1600	1600	1600	0
223	20241023	172600	104342346	1600	1600	1600	1600	0
224	20241023	172500	104342346	1600	1600	1600	1600	0
225	20241023	172400	104342346	1600	1600	1600	1600	0
226	20241023	172300	104342346	1600	1600	1600	1600	0
227	20241023	172200	104342346	1600	1600	1600	1600	0
228	20241023	172100	104342346	1600	1600	1600	1600	0
229	20241023	172000	104342346	1600	1600	1600	1600	0
230	20241023	171900	104342346	1600	1600	1600	1600	0
231	20241023	171800	104342346	1600	1600	1600	1600	0
232	20241023	171700	104342346	1600	1600	1600	1600	0
233	20241023	171600	104342346	1600	1600	1600	1600	0
234	20241023	171500	104342346	1600	1600	1600	1600	0
235	20241023	171400	104342346	1600	1600	1600	1600	0
236	20241023	171300	104342346	1600	1600	1600	1600	0
237	20241023	171200	104342346	1600	1600	1600	1600	0
238	20241023	171100	104342346	1600	1600	1600	1600	0
239	20241023	171000	104342346	1600	1600	1600	1600	0
240	20241023	170900	104342346	1600	1600	1600	1600	0
241	20241023	170800	104342346	1600	1600	1600	1600	0
242	20241023	170700	104342346	1600	1600	1600	1600	4324
243	20241023	170600	104342346	1600	1600	1600	1600	0
244	20241023	170500	104342346	1600	1600	1600	1600	0
245	20241023	170400	104342346	1600	1600	1600	1600	0
246	20241023	170300	104342346	1600	1600	1600	1600	0
247	20241023	170200	104342346	1600	1600	1600	1600	0
248	20241023	170100	104342346	1600	1600	1600	1600	0
249	20241023	170000	104342346	1600	1600	1600	1600	0
250	20241023	165900	104342346	1600	1600	1600	1600	0
251	20241023	165800	104342346	1600	1600	1600	1600	0
252	20241023	165700	104342346	1600	1600	1600	1600	0
253	20241023	165600	104342346	1600	1600	1600	1600	0
254	20241023	165500	104342346	1600	1600	1600	1600	0
255	20241023	165400	104342346	1600	1600	1600	1600	0
256	20241023	165300	104342346	1600	1600	1600	1600	0
257	20241023	165200	104342346	1600	1600	1600	1600	0
258	20241023	165100	104342346	1600	1600	1600	1600	0
259	20241023	165000	104342346	1600	1600	1600	1600	0
260	20241023	164900	104342346	1600	1600	1600	1600	0
261	20241023	164800	104342346	1600	1600	1600	1600	0
262	20241023	164700	104342346	1600	1600	1600	1600	0
263	20241023	164600	104342346	1600	1600	1600	1600	0
264	20241023	164500	104342346	1600	1600	1600	1600	0
265	20241023	164400	104342346	1600	1600	1600	1600	0
266	20241023	164300	104342346	1600	1600	1600	1600	0
267	20241023	164200	104342346	1600	1600	1600	1600	0
268	20241023	164100	104342346	1600	1600	1600	1600	0
269	20241023	164000	104342346	1600	1600	1600	1600	0
270	20241023	163900	104342346	1600	1600	1600	1600	0
271	20241023	163800	104342346	1600	1600	1600	1600	0
272	20241023	163700	104342346	1600	1600	1600	1600	4324
273	20241023	163600	104342346	1600	1600	1600	1600	0
274	20241023	163500	104342346	1600	1600	1600	1600	0
275	20241023	163400	104342346	1600	1600	1600	1600	0
276	20241023	163300	104342346	1600	1600	1600	1600	0
277	20241023	163200	104342346	1600	1600	1600	1600	0
278	20241023	163100	104342346	1600	1600	1600	1600	0
279	20241023	163000	104342346	1600	1600	1600	1600	0
280	20241023	162900	104342346	1600	1600	1600	1600	0
281	20241023	162800	104342346	1600	1600	1600	1600	0
282	20241023	162700	104342346	1600	1600	1600	1600	0
283	20241023	162600	104342346	1600	1600	1600	1600	0
284	20241023	162500	104342346	1600	1600	1600	1600	0
285	20241023	162400	104342346	1600	1600	1600	1600	0
286	20241023	162300	104342346	1600	1600	1600	1600	0
287	20241023	162200	104342346	1600	1600	1600	1600	0
288	20241023	162100	104342346	1600	1600	1600	1600	0
289	20241023	162000	104342346	1600	1600	1600	1600	0
290	20241023	161900	104342346	1600	1600	1600	1600	0
291	20241023	161800	104342346	1600	1600	1600	1600	0
292	20241023	161700	104342346	1600	1600	1600	1600	0
293	20241023	161600	104342346	1600	1600	1600	1600	0
294	20241023	161500	104342346	1600	1600	1600	1600	0
295	20241023	161400	104342346	1600	1600	1600	1600	0
296	20241023	161300	104342346	1600	1600	1600	1600	0
297	20241023	161200	104342346	1600	1600	1600	1600	0
298	20241023	161100	104342346	1600	1600	1600	1600	0
299	20241023	161000	104342346	1600	1600	1600	1600	0
300	20241023	160900	104342346	1600	1600	1600	1600	0
301	20241023	160800	104342346	1600	1600	1600	1600	0
302	20241023	160700	104342346	1600	1600	1600	1600	4324
303	20241023	160600	104342346	1600	1600	1600	1600	0
304	20241023	160500	104342346	1600	1600	1600	1600	0
305	20241023	160400	104342346	1600	1600	1600	1600	0
306	20241023	160300	104342346	1600	1600	1600	1600	0
307	20241023	160200	104342346	1600	1600	1600	1600	0
308	20241023	160100	104342346	1600	1600	1600	1600	0
309	20241023	160000	104342346	1600	1600	1600	1600	0
310	20241023	155900	104342346	1600	1600	1600	1600	0
311	20241023	155800	104342346	1600	1600	1600	1600	0
312	20241023	155700	104342346	1600	1600	1600	1600	0
313	20241023	155600	104342346	1600	1600	1600	1600	0
314	20241023	155500	104342346	1600	1600	1600	1600	0
315	20241023	155400	104342346	1600	1600	1600	1600	0
316	20241023	155300	104342346	1600	1600	1600	1600	0
317	20241023	155200	104342346	1600	1600	1600	1600	0
318	20241023	155100	104342346	1600	1600	1600	1600	0
319	20241023	155000	104342346	1600	1600	1600	1600	0
320	20241023	154900	104342346	1600	1600	1600	1600	0
321	20241023	154800	104342346	1600	1600	1600	1600	0
322	20241023	154700	104342346	1600	1600	1600	1600	0
323	20241023	154600	104342346	1600	1600	1600	1600	0
324	20241023	154500	104342346	1600	1600	1600	1600	0
325	20241023	154400	104342346	1600	1600	1600	1600	0
326	20241023	154300	104342346	1600	1600	1600	1600	0
327	20241023	154200	104342346	1600	1600	1600	1600	0
328	20241023	154100	104342346	1600	1600	1600	1600	0
329	20241023	154000	104342346	1600	1600	1600	1600	0
330	20241023	153900	104342346	1600	1600	1600	1600	0
331	20241023	153800	104342346	1600	1600	1600	1600	0
332	20241023	153700	104342346	1600	1600	1600	1600	4324
333	20241023	153600	104342346	1600	1600	1600	1600	0
334	20241023	153500	104342346	1600	1600	1600	1600	0
335	20241023	153400	104342346	1600	1600	1600	1600	0
336	20241023	153300	104342346	1600	1600	1600	1600	0
337	20241023	153200	104342346	1600	1600	1600	1600	0
338	20241023	153100	104342346	1600	1600	1600	1600	0
339	20241023	153000	104342346	1600	1600	1600	1600	4324
340	20241023	152900	97423946	1599	1599	1599	1599	0
341	20241023	152800	97423946	1599	1599	1599	1599	0
342	20241023	152700	97423946	1599	1599	1599	1599	0
343	20241023	152600	97423946	1599	1599	1599	1599	0
344	20241023	152500	97423946	1599	1599	1599	1599	0
345	20241023	152400	97423946	1599	1599	1599	1599	0
346	20241023	152300	97423946	1599	1599	1599	1599	0
347	20241023	152200	97423946	1599	1599	1599	1599	0
348	20241023	152100	97423946	1599	1599	1599	1599	0
349	20241023	152000	97423946	1599	1599	1599	1599	0
350	20241023	151900	97423946	1599	1601	1601	1599	455
351	20241023	151800	96696381	1605	1605	1605	1605	0
352	20241023	151700	96696381	1605	1605	1605	1605	0
353	20241023	151600	96696381	1605	1605	1605	1605	10
354	20241023	151500	96680331	1605	1605	1605	1605	0
355	20241023	151400	96680331	1605	1605	1605	1605	0
356	20241023	151300	96680331	1605	1600	1605	1600	101
357	20241023	151200	96518726	1600	1603	1605	1600	1350
358	20241023	151100	94353772	1605	1605	1605	1605	0
359	20241023	151000	94353772	1605	1605	1605	1605	100
360	20241023	150900	94193272	1609	1609	1609	1609	0
361	20241023	150800	94193272	1609	1609	1609	1609	0
362	20241023	150700	94193272	1609	1609	1609	1609	0
363	20241023	150600	94193272	1609	1609	1609	1609	0
364	20241023	150500	94193272	1609	1609	1609	1609	0
365	20241023	150400	94193272	1609	1609	1609	1609	0
366	20241023	150300	94193272	1609	1609	1609	1609	0
367	20241023	150200	94193272	1609	1609	1609	1609	1000
368	20241023	150100	92584272	1609	1599	1609	1599	507
369	20241023	150000	91773509	1599	1599	1599	1599	75
370	20241023	145900	91653584	1599	1599	1599	1599	0
371	20241023	145800	91653584	1599	1607	1607	1599	207
372	20241023	145700	91322562	1608	1609	1609	1608	2
373	20241023	145600	91319345	1609	1609	1609	1609	0
374	20241023	145500	91319345	1609	1600	1609	1600	451
375	20241023	145400	90597736	1600	1601	1601	1600	1013
376	20241023	145300	88976716	1609	1609	1609	1609	0
377	20241023	145200	88976716	1609	1609	1609	1609	0
378	20241023	145100	88976716	1609	1609	1609	1609	0
379	20241023	145000	88976716	1609	1609	1609	1609	0
380	20241023	144900	88976716	1609	1609	1609	1609	0
381	20241023	144800	88976716	1609	1609	1609	1609	0
382	20241023	144700	88976716	1609	1609	1609	1609	1
383	20241023	144600	88975107	1609	1609	1609	1609	0
384	20241023	144500	88975107	1609	1609	1609	1609	0
385	20241023	144400	88975107	1609	1609	1609	1609	0
386	20241023	144300	88975107	1609	1609	1609	1609	0
387	20241023	144200	88975107	1609	1609	1609	1609	2
388	20241023	144100	88971889	1609	1609	1609	1609	0
389	20241023	144000	88971889	1609	1600	1609	1600	511
390	20241023	143900	88154280	1600	1600	1600	1600	0
391	20241023	143800	88154280	1600	1600	1600	1600	31
392	20241023	143700	88104680	1609	1609	1609	1609	0
393	20241023	143600	88104680	1609	1609	1609	1609	0
394	20241023	143500	88104680	1609	1609	1609	1609	1
395	20241023	143400	88103071	1600	1600	1600	1600	35
396	20241023	143300	88047071	1600	1600	1600	1600	0
397	20241023	143200	88047071	1600	1600	1600	1600	0
398	20241023	143100	88047071	1600	1601	1601	1600	400
399	20241023	143000	87406845	1605	1605	1605	1605	0
400	20241023	142900	87406845	1605	1605	1605	1605	0
401	20241023	142800	87406845	1605	1605	1605	1605	0
402	20241023	142700	87406845	1605	1605	1605	1605	0
403	20241023	142600	87406845	1605	1605	1605	1605	0
404	20241023	142500	87406845	1605	1605	1605	1605	0
405	20241023	142400	87406845	1605	1605	1605	1605	500
406	20241023	142300	86604345	1600	1601	1601	1600	1000
407	20241023	142200	85003983	1600	1600	1600	1600	1
408	20241023	142100	85002383	1610	1610	1610	1610	0
409	20241023	142000	85002383	1610	1610	1610	1610	1
410	20241023	141900	85000773	1601	1601	1601	1601	0
411	20241023	141800	85000773	1601	1601	1601	1601	1000
412	20241023	141700	83399773	1601	1601	1601	1601	3171
413	20241023	141600	78323002	1601	1602	1602	1601	1500
414	20241023	141500	75921501	1601	1601	1601	1601	0
415	20241023	141400	75921501	1601	1602	1602	1601	1002
416	20241023	141300	74317294	1601	1601	1601	1601	0
417	20241023	141200	74317294	1601	1601	1601	1601	402
418	20241023	141100	73673692	1610	1605	1610	1605	21
419	20241023	141000	73639910	1602	1602	1602	1602	0
420	20241023	140900	73639910	1602	1602	1602	1602	0
421	20241023	140800	73639910	1602	1602	1602	1602	292
422	20241023	140700	73172126	1610	1610	1610	1610	0
423	20241023	140600	73172126	1610	1610	1610	1610	0
424	20241023	140500	73172126	1610	1610	1610	1610	0
425	20241023	140400	73172126	1610	1610	1610	1610	0
426	20241023	140300	73172126	1610	1610	1610	1610	0
427	20241023	140200	73172126	1610	1610	1610	1610	1
428	20241023	140100	73170516	1601	1601	1601	1601	0
429	20241023	140000	73170516	1601	1605	1605	1601	200
430	20241023	135900	72850100	1609	1609	1609	1609	0
431	20241023	135800	72850100	1609	1609	1609	1609	10
432	20241023	135700	72834010	1610	1610	1610	1610	5
433	20241023	135600	72825960	1610	1610	1610	1610	20
434	20241023	135500	72793760	1610	1609	1610	1609	1033
435	20241023	135400	71130946	1608	1608	1608	1608	972
436	20241023	135300	69567970	1609	1609	1609	1609	0
437	20241023	135200	69567970	1609	1609	1609	1609	0
438	20241023	135100	69567970	1609	1609	1609	1609	1000
439	20241023	135000	67958970	1609	1609	1609	1609	0
440	20241023	134900	67958970	1609	1609	1609	1609	0
441	20241023	134800	67958970	1609	1609	1609	1609	5
442	20241023	134700	67950925	1609	1609	1609	1609	130
443	20241023	134600	67741755	1609	1609	1609	1609	100
444	20241023	134500	67580855	1609	1609	1609	1609	0
445	20241023	134400	67580855	1609	1609	1609	1609	1
446	20241023	134300	67579246	1609	1609	1609	1609	17
447	20241023	134200	67551893	1609	1608	1609	1608	108
448	20241023	134100	67378226	1609	1609	1609	1609	0
449	20241023	134000	67378226	1609	1609	1609	1609	50
450	20241023	133900	67297776	1601	1601	1601	1601	0
451	20241023	133800	67297776	1601	1601	1601	1601	0
452	20241023	133700	67297776	1601	1601	1601	1601	0
453	20241023	133600	67297776	1601	1602	1602	1601	18
454	20241023	133500	67268943	1609	1608	1609	1608	97
455	20241023	133400	67112965	1608	1608	1608	1608	0
456	20241023	133300	67112965	1608	1608	1608	1608	0
457	20241023	133200	67112965	1608	1608	1608	1608	3
458	20241023	133100	67108141	1600	1600	1600	1600	0
459	20241023	133000	67108141	1600	1600	1600	1600	0
460	20241023	132900	67108141	1600	1600	1600	1600	0
461	20241023	132800	67108141	1600	1602	1602	1600	539
462	20241023	132700	66245095	1608	1608	1608	1608	0
463	20241023	132600	66245095	1608	1608	1608	1608	0
464	20241023	132500	66245095	1608	1608	1608	1608	0
465	20241023	132400	66245095	1608	1608	1608	1608	0
466	20241023	132300	66245095	1608	1608	1608	1608	0
467	20241023	132200	66245095	1608	1608	1608	1608	0
468	20241023	132100	66245095	1608	1608	1608	1608	0
469	20241023	132000	66245095	1608	1608	1608	1608	1
470	20241023	131900	66243487	1601	1602	1602	1601	212
471	20241023	131800	65904070	1608	1608	1608	1608	0
472	20241023	131700	65904070	1608	1608	1608	1608	0
473	20241023	131600	65904070	1608	1608	1608	1608	0
474	20241023	131500	65904070	1608	1608	1608	1608	0
475	20241023	131400	65904070	1608	1608	1608	1608	0
476	20241023	131300	65904070	1608	1608	1608	1608	0
477	20241023	131200	65904070	1608	1608	1608	1608	0
478	20241023	131100	65904070	1608	1608	1608	1608	0
479	20241023	131000	65904070	1608	1608	1608	1608	0
480	20241023	130900	65904070	1608	1608	1608	1608	0
481	20241023	130800	65904070	1608	1608	1608	1608	0
482	20241023	130700	65904070	1608	1608	1608	1608	0
483	20241023	130600	65904070	1608	1608	1608	1608	1
484	20241023	130500	65902462	1599	1599	1599	1599	0
485	20241023	130400	65902462	1599	1599	1599	1599	0
486	20241023	130300	65902462	1599	1599	1599	1599	0
487	20241023	130200	65902462	1599	1599	1599	1599	0
488	20241023	130100	65902462	1599	1605	1605	1599	200
489	20241023	130000	65582020	1608	1608	1608	1608	0
490	20241023	125900	65582020	1608	1608	1608	1608	0
491	20241023	125800	65582020	1608	1608	1608	1608	2
492	20241023	125700	65578804	1599	1599	1599	1599	10
493	20241023	125600	65562814	1599	1599	1599	1599	0
494	20241023	125500	65562814	1599	1605	1605	1599	270
495	20241023	125400	65130539	1609	1609	1609	1609	0
496	20241023	125300	65130539	1609	1609	1609	1609	0
497	20241023	125200	65130539	1609	1609	1609	1609	0
498	20241023	125100	65130539	1609	1609	1609	1609	0
499	20241023	125000	65130539	1609	1609	1609	1609	0
500	20241023	124900	65130539	1609	1609	1609	1609	0
501	20241023	124800	65130539	1609	1609	1609	1609	0
502	20241023	124700	65130539	1609	1609	1609	1609	0
503	20241023	124600	65130539	1609	1609	1609	1609	6
504	20241023	124500	65120885	1609	1609	1609	1609	0
505	20241023	124400	65120885	1609	1609	1609	1609	0
506	20241023	124300	65120885	1609	1609	1609	1609	0
507	20241023	124200	65120885	1609	1609	1609	1609	0
508	20241023	124100	65120885	1609	1609	1609	1609	1
509	20241023	124000	65119276	1605	1605	1605	1605	0
510	20241023	123900	65119276	1605	1605	1605	1605	1
511	20241023	123800	65117671	1609	1609	1609	1609	0
512	20241023	123700	65117671	1609	1609	1609	1609	0
513	20241023	123600	65117671	1609	1609	1609	1609	0
514	20241023	123500	65117671	1609	1609	1609	1609	0
515	20241023	123400	65117671	1609	1609	1609	1609	0
516	20241023	123300	65117671	1609	1609	1609	1609	1
517	20241023	123200	65116062	1609	1609	1609	1609	0
518	20241023	123100	65116062	1609	1609	1609	1609	3
519	20241023	123000	65111235	1605	1605	1605	1605	1
520	20241023	122900	65109630	1605	1605	1605	1605	0
521	20241023	122800	65109630	1605	1605	1605	1605	0
522	20241023	122700	65109630	1605	1605	1605	1605	0
523	20241023	122600	65109630	1605	1605	1605	1605	600
524	20241023	122500	64146630	1609	1609	1609	1609	0
525	20241023	122400	64146630	1609	1609	1609	1609	0
526	20241023	122300	64146630	1609	1609	1609	1609	1
527	20241023	122200	64145021	1599	1599	1599	1599	0
528	20241023	122100	64145021	1599	1599	1599	1599	0
529	20241023	122000	64145021	1599	1602	1602	1599	200
530	20241023	121900	63824986	1609	1609	1609	1609	0
531	20241023	121800	63824986	1609	1609	1609	1609	0
532	20241023	121700	63824986	1609	1609	1609	1609	0
533	20241023	121600	63824986	1609	1609	1609	1609	0
534	20241023	121500	63824986	1609	1609	1609	1609	0
535	20241023	121400	63824986	1609	1609	1609	1609	0
536	20241023	121300	63824986	1609	1609	1609	1609	3
537	20241023	121200	63820159	1600	1600	1600	1600	0
538	20241023	121100	63820159	1600	1600	1600	1600	1
539	20241023	121000	63818559	1611	1611	1611	1611	0
540	20241023	120900	63818559	1611	1611	1611	1611	0
541	20241023	120800	63818559	1611	1611	1611	1611	0
542	20241023	120700	63818559	1611	1611	1611	1611	0
543	20241023	120600	63818559	1611	1611	1611	1610	5
544	20241023	120500	63810507	1611	1610	1611	1610	80
545	20241023	120400	63681704	1610	1610	1610	1610	40
546	20241023	120300	63617304	1610	1610	1610	1610	203
547	20241023	120200	63290474	1610	1610	1610	1610	5
548	20241023	120100	63282424	1610	1610	1610	1610	100
549	20241023	120000	63121424	1610	1610	1610	1610	1811
550	20241023	115900	60205714	1610	1610	1610	1610	660
551	20241023	115800	59143114	1610	1610	1610	1610	0
552	20241023	115700	59143114	1610	1610	1610	1610	3
553	20241023	115600	59138284	1610	1610	1610	1610	0
554	20241023	115500	59138284	1610	1610	1610	1610	0
555	20241023	115400	59138284	1610	1610	1610	1610	1
556	20241023	115300	59136674	1610	1610	1610	1610	0
557	20241023	115200	59136674	1610	1610	1610	1610	0
558	20241023	115100	59136674	1610	1610	1610	1610	0
559	20241023	115000	59136674	1610	1610	1610	1610	0
560	20241023	114900	59136674	1610	1610	1610	1610	0
561	20241023	114800	59136674	1610	1610	1610	1610	0
562	20241023	114700	59136674	1610	1610	1610	1610	0
563	20241023	114600	59136674	1610	1609	1610	1609	9
564	20241023	114500	59122192	1609	1609	1609	1609	2
565	20241023	114400	59118974	1600	1600	1600	1600	200
566	20241023	114300	58798974	1600	1600	1600	1600	1
567	20241023	114200	58797374	1610	1610	1610	1610	3
568	20241023	114100	58792544	1601	1601	1601	1601	0
569	20241023	114000	58792544	1601	1601	1601	1601	0
570	20241023	113900	58792544	1601	1610	1610	1601	2692
571	20241023	113800	54482643	1610	1610	1610	1610	0
572	20241023	113700	54482643	1610	1610	1610	1610	0
573	20241023	113600	54482643	1610	1610	1610	1610	0
574	20241023	113500	54482643	1610	1610	1610	1610	1
575	20241023	113400	54481033	1610	1610	1610	1610	0
576	20241023	113300	54481033	1610	1610	1610	1610	3
577	20241023	113200	54476203	1601	1601	1601	1601	20
578	20241023	113100	54444183	1610	1610	1610	1610	0
579	20241023	113000	54444183	1610	1610	1610	1610	0
580	20241023	112900	54444183	1610	1610	1610	1610	0
581	20241023	112800	54444183	1610	1610	1610	1610	506
582	20241023	112700	53629523	1600	1600	1600	1600	80
583	20241023	112600	53501523	1610	1610	1610	1610	3
584	20241023	112500	53496693	1610	1610	1610	1610	0
585	20241023	112400	53496693	1610	1610	1610	1610	0
586	20241023	112300	53496693	1610	1610	1610	1610	0
587	20241023	112200	53496693	1610	1610	1610	1610	0
588	20241023	112100	53496693	1610	1610	1610	1610	0
589	20241023	112000	53496693	1610	1610	1610	1610	17
590	20241023	111900	53469323	1610	1610	1610	1610	36
591	20241023	111800	53411363	1597	1602	1602	1597	1300
592	20241023	111700	51333179	1611	1611	1611	1611	0
593	20241023	111600	51333179	1611	1611	1611	1611	0
594	20241023	111500	51333179	1611	1611	1611	1611	10
595	20241023	111400	51317069	1597	1605	1605	1597	2500
596	20241023	111300	47316337	1611	1611	1611	1611	0
597	20241023	111200	47316337	1611	1611	1611	1611	0
598	20241023	111100	47316337	1611	1611	1611	1611	0
599	20241023	111000	47316337	1611	1611	1611	1611	0
600	20241023	110900	47316337	1611	1611	1611	1611	0
601	20241023	110800	47316337	1611	1611	1611	1611	0
602	20241023	110700	47316337	1611	1611	1611	1611	3
603	20241023	110600	47311504	1611	1611	1611	1611	0
604	20241023	110500	47311504	1611	1611	1611	1611	0
605	20241023	110400	47311504	1611	1611	1611	1611	4
606	20241023	110300	47305060	1603	1604	1604	1603	200
607	20241023	110200	46984361	1611	1611	1611	1611	0
608	20241023	110100	46984361	1611	1611	1611	1611	0
609	20241023	110000	46984361	1611	1611	1611	1611	0
610	20241023	105900	46984361	1611	1611	1611	1611	0
611	20241023	105800	46984361	1611	1611	1611	1611	0
612	20241023	105700	46984361	1611	1611	1611	1611	0
613	20241023	105600	46984361	1611	1611	1611	1611	3
614	20241023	105500	46979528	1611	1611	1611	1611	0
615	20241023	105400	46979528	1611	1611	1611	1611	0
616	20241023	105300	46979528	1611	1611	1611	1611	0
617	20241023	105200	46979528	1611	1611	1611	1611	0
618	20241023	105100	46979528	1611	1611	1611	1611	1
619	20241023	105000	46977917	1611	1611	1611	1611	0
620	20241023	104900	46977917	1611	1611	1611	1611	5
621	20241023	104800	46969862	1611	1611	1611	1611	0
622	20241023	104700	46969862	1611	1611	1611	1611	0
623	20241023	104600	46969862	1611	1611	1611	1611	0
624	20241023	104500	46969862	1611	1611	1611	1611	0
625	20241023	104400	46969862	1611	1611	1611	1611	1
626	20241023	104300	46968251	1611	1611	1611	1611	0
627	20241023	104200	46968251	1611	1610	1611	1610	20
628	20241023	104100	46936048	1612	1612	1612	1612	0
629	20241023	104000	46936048	1612	1612	1612	1612	0
630	20241023	103900	46936048	1612	1612	1612	1612	0
631	20241023	103800	46936048	1612	1612	1612	1612	6
632	20241023	103700	46926376	1612	1612	1612	1612	0
633	20241023	103600	46926376	1612	1612	1612	1612	0
634	20241023	103500	46926376	1612	1612	1612	1612	0
635	20241023	103400	46926376	1612	1612	1612	1612	0
636	20241023	103300	46926376	1612	1602	1612	1602	403
637	20241023	103200	46280740	1612	1612	1612	1612	0
638	20241023	103100	46280740	1612	1602	1612	1602	22
639	20241023	103000	46245466	1603	1603	1603	1603	0
640	20241023	102900	46245466	1603	1604	1604	1603	399
641	20241023	102800	45605705	1605	1605	1605	1605	136
642	20241023	102700	45387425	1613	1606	1613	1606	36
643	20241023	102600	45329497	1613	1613	1613	1613	1
644	20241023	102500	45327884	1606	1606	1606	1606	199
645	20241023	102400	45008290	1615	1615	1615	1615	0
646	20241023	102300	45008290	1615	1615	1615	1615	0
647	20241023	102200	45008290	1615	1615	1615	1615	15
648	20241023	102100	44984065	1615	1615	1615	1615	0
649	20241023	102000	44984065	1615	1615	1615	1615	3
650	20241023	101900	44979220	1607	1607	1607	1607	39
651	20241023	101800	44916547	1615	1608	1615	1608	129
652	20241023	101700	44708444	1614	1609	1614	1609	18
653	20241023	101600	44679467	1614	1614	1614	1614	10
654	20241023	101500	44663327	1615	1615	1615	1615	0
655	20241023	101400	44663327	1615	1615	1615	1615	0
656	20241023	101300	44663327	1615	1615	1615	1615	0
657	20241023	101200	44663327	1615	1615	1615	1615	0
658	20241023	101100	44663327	1615	1615	1615	1615	0
659	20241023	101000	44663327	1615	1604	1615	1604	19
660	20241023	100900	44632678	1614	1606	1614	1604	5113
661	20241023	100800	36391115	1604	1605	1605	1604	29
662	20241023	100700	36344584	1606	1606	1606	1606	0
663	20241023	100600	36344584	1606	1610	1610	1606	19
664	20241023	100500	36314054	1610	1610	1610	1610	2
665	20241023	100400	36310834	1610	1610	1610	1610	0
666	20241023	100300	36310834	1610	1610	1610	1610	3
667	20241023	100200	36306004	1600	1600	1600	1600	0
668	20241023	100100	36306004	1600	1600	1600	1600	200
669	20241023	100000	35986004	1612	1612	1612	1612	0
670	20241023	095900	35986004	1612	1612	1612	1612	0
671	20241023	095800	35986004	1612	1612	1612	1612	0
672	20241023	095700	35986004	1612	1612	1612	1612	1
673	20241023	095600	35984392	1600	1600	1600	1600	0
674	20241023	095500	35984392	1600	1600	1600	1600	1
675	20241023	095400	35982792	1612	1612	1612	1612	0
676	20241023	095300	35982792	1612	1612	1612	1612	0
677	20241023	095200	35982792	1612	1612	1612	1612	0
678	20241023	095100	35982792	1612	1612	1612	1612	2
679	20241023	095000	35979568	1613	1613	1613	1613	0
680	20241023	094900	35979568	1613	1613	1613	1613	0
681	20241023	094800	35979568	1613	1613	1613	1613	0
682	20241023	094700	35979568	1613	1613	1613	1613	0
683	20241023	094600	35979568	1613	1613	1613	1613	0
684	20241023	094500	35979568	1613	1613	1613	1613	0
685	20241023	094400	35979568	1613	1613	1613	1613	0
686	20241023	094300	35979568	1613	1613	1613	1613	0
687	20241023	094200	35979568	1613	1611	1614	1611	260
688	20241023	094100	35560317	1611	1608	1611	1608	62
689	20241023	094000	35460470	1591	1606	1609	1591	1947
690	20241023	093900	32336518	1605	1594	1605	1594	8260
691	20241023	093800	19155661	1594	1594	1594	1594	0
692	20241023	093700	19155661	1594	1594	1594	1594	0
693	20241023	093600	19155661	1594	1590	1594	1590	41
694	20241023	093500	19090467	1590	1592	1592	1590	200
695	20241023	093400	18772321	1594	1594	1594	1594	31
696	20241023	093300	18722907	1592	1592	1592	1592	100
697	20241023	093200	18563707	1594	1594	1594	1594	13
698	20241023	093100	18542985	1593	1592	1593	1592	53
699	20241023	093000	18458559	1592	1592	1592	1592	19
700	20241023	092900	18428311	1591	1591	1591	1591	10
701	20241023	092800	18412401	1594	1587	1594	1587	3
702	20241023	092700	18407633	1587	1593	1595	1587	42
703	20241023	092600	18340775	1593	1593	1593	1592	840
704	20241023	092500	17002657	1586	1589	1589	1585	1648
705	20241023	092400	14389830	1595	1595	1595	1595	1
706	20241023	092300	14388235	1595	1595	1595	1595	0
707	20241023	092200	14388235	1595	1590	1595	1590	413
708	20241023	092100	13731560	1588	1590	1590	1588	2224
709	20241023	092000	10199828	1589	1589	1589	1589	30
710	20241023	091900	10152158	1590	1595	1595	1590	1598
711	20241023	091800	7611016	1595	1594	1595	1593	282
712	20241023	091700	7161508	1594	1593	1594	1593	33
713	20241023	091600	7108925	1594	1594	1594	1594	0
714	20241023	091500	7108925	1594	1594	1594	1594	20
715	20241023	091400	7077045	1594	1590	1594	1590	1541
716	20241023	091300	4624328	1591	1591	1591	1591	3
717	20241023	091200	4619555	1593	1593	1593	1593	13
718	20241023	091100	4598846	1593	1593	1593	1593	87
719	20241023	091000	4460255	1594	1594	1594	1594	1000
720	20241023	090900	2866255	1595	1595	1595	1595	1
721	20241023	090800	2864660	1595	1595	1595	1595	0
722	20241023	090700	2864660	1595	1595	1595	1595	5
723	20241023	090600	2856685	1595	1594	1595	1594	291
724	20241023	090500	2392569	1595	1595	1595	1595	1
725	20241023	090400	2390974	1585	1585	1585	1585	0
726	20241023	090300	2390974	1585	1585	1585	1585	0
727	20241023	090200	2390974	1585	1586	1586	1585	305
728	20241023	090100	1907538	1585	1594	1594	1585	238
729	20241023	090000	1529605	1595	1595	1595	1595	959