KissMeData/217500/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204500	112172561	1662	1662	1662	1662	5290
3	20241028	204400	112172561	1662	1662	1662	1662	0
4	20241028	204300	112172561	1662	1662	1662	1662	0
5	20241028	204200	112172561	1662	1662	1662	1662	0
6	20241028	204100	112172561	1662	1662	1662	1662	0
7	20241028	204000	112172561	1662	1662	1662	1662	0
8	20241028	203900	112172561	1662	1662	1662	1662	0
9	20241028	203800	112172561	1662	1662	1662	1662	0
10	20241028	203700	112172561	1662	1662	1662	1662	0
11	20241028	203600	112172561	1662	1662	1662	1662	0
12	20241028	203500	112172561	1662	1662	1662	1662	0
13	20241028	203400	112172561	1662	1662	1662	1662	0
14	20241028	203300	112172561	1662	1662	1662	1662	0
15	20241028	203200	112172561	1662	1662	1662	1662	0
16	20241028	203100	112172561	1662	1662	1662	1662	0
17	20241028	203000	112172561	1662	1662	1662	1662	0
18	20241028	202900	112172561	1662	1662	1662	1662	0
19	20241028	202800	112172561	1662	1662	1662	1662	0
20	20241028	202700	112172561	1662	1662	1662	1662	0
21	20241028	202600	112172561	1662	1662	1662	1662	0
22	20241028	202500	112172561	1662	1662	1662	1662	0
23	20241028	202400	112172561	1662	1662	1662	1662	0
24	20241028	202300	112172561	1662	1662	1662	1662	0
25	20241028	202200	112172561	1662	1662	1662	1662	0
26	20241028	202100	112172561	1662	1662	1662	1662	0
27	20241028	202000	112172561	1662	1662	1662	1662	0
28	20241028	201900	112172561	1662	1662	1662	1662	0
29	20241028	201800	112172561	1662	1662	1662	1662	0
30	20241028	201700	112172561	1662	1662	1662	1662	0
31	20241028	201600	112172561	1662	1662	1662	1662	0
32	20241028	201500	112172561	1662	1662	1662	1662	5290
33	20241028	201400	112172561	1662	1662	1662	1662	0
34	20241028	201300	112172561	1662	1662	1662	1662	0
35	20241028	201200	112172561	1662	1662	1662	1662	0
36	20241028	201100	112172561	1662	1662	1662	1662	0
37	20241028	201000	112172561	1662	1662	1662	1662	0
38	20241028	200900	112172561	1662	1662	1662	1662	0
39	20241028	200800	112172561	1662	1662	1662	1662	0
40	20241028	200700	112172561	1662	1662	1662	1662	0
41	20241028	200600	112172561	1662	1662	1662	1662	0
42	20241028	200500	112172561	1662	1662	1662	1662	0
43	20241028	200400	112172561	1662	1662	1662	1662	0
44	20241028	200300	112172561	1662	1662	1662	1662	0
45	20241028	200200	112172561	1662	1662	1662	1662	0
46	20241028	200100	112172561	1662	1662	1662	1662	0
47	20241028	200000	112172561	1662	1662	1662	1662	0
48	20241028	195900	112172561	1662	1662	1662	1662	0
49	20241028	195800	112172561	1662	1662	1662	1662	0
50	20241028	195700	112172561	1662	1662	1662	1662	0
51	20241028	195600	112172561	1662	1662	1662	1662	0
52	20241028	195500	112172561	1662	1662	1662	1662	0
53	20241028	195400	112172561	1662	1662	1662	1662	0
54	20241028	195300	112172561	1662	1662	1662	1662	0
55	20241028	195200	112172561	1662	1662	1662	1662	0
56	20241028	195100	112172561	1662	1662	1662	1662	0
57	20241028	195000	112172561	1662	1662	1662	1662	0
58	20241028	194900	112172561	1662	1662	1662	1662	0
59	20241028	194800	112172561	1662	1662	1662	1662	0
60	20241028	194700	112172561	1662	1662	1662	1662	0
61	20241028	194600	112172561	1662	1662	1662	1662	0
62	20241028	194500	112172561	1662	1662	1662	1662	5290
63	20241028	194400	112172561	1662	1662	1662	1662	0
64	20241028	194300	112172561	1662	1662	1662	1662	0
65	20241028	194200	112172561	1662	1662	1662	1662	0
66	20241028	194100	112172561	1662	1662	1662	1662	0
67	20241028	194000	112172561	1662	1662	1662	1662	0
68	20241028	193900	112172561	1662	1662	1662	1662	0
69	20241028	193800	112172561	1662	1662	1662	1662	0
70	20241028	193700	112172561	1662	1662	1662	1662	0
71	20241028	193600	112172561	1662	1662	1662	1662	0
72	20241028	193500	112172561	1662	1662	1662	1662	0
73	20241028	193400	112172561	1662	1662	1662	1662	0
74	20241028	193300	112172561	1662	1662	1662	1662	0
75	20241028	193200	112172561	1662	1662	1662	1662	0
76	20241028	193100	112172561	1662	1662	1662	1662	0
77	20241028	193000	112172561	1662	1662	1662	1662	0
78	20241028	192900	112172561	1662	1662	1662	1662	0
79	20241028	192800	112172561	1662	1662	1662	1662	0
80	20241028	192700	112172561	1662	1662	1662	1662	0
81	20241028	192600	112172561	1662	1662	1662	1662	0
82	20241028	192500	112172561	1662	1662	1662	1662	0
83	20241028	192400	112172561	1662	1662	1662	1662	0
84	20241028	192300	112172561	1662	1662	1662	1662	0
85	20241028	192200	112172561	1662	1662	1662	1662	0
86	20241028	192100	112172561	1662	1662	1662	1662	0
87	20241028	192000	112172561	1662	1662	1662	1662	0
88	20241028	191900	112172561	1662	1662	1662	1662	0
89	20241028	191800	112172561	1662	1662	1662	1662	0
90	20241028	191700	112172561	1662	1662	1662	1662	0
91	20241028	191600	112172561	1662	1662	1662	1662	0
92	20241028	191500	112172561	1662	1662	1662	1662	5290
93	20241028	191400	112172561	1662	1662	1662	1662	0
94	20241028	191300	112172561	1662	1662	1662	1662	0
95	20241028	191200	112172561	1662	1662	1662	1662	0
96	20241028	191100	112172561	1662	1662	1662	1662	0
97	20241028	191000	112172561	1662	1662	1662	1662	0
98	20241028	190900	112172561	1662	1662	1662	1662	0
99	20241028	190800	112172561	1662	1662	1662	1662	0
100	20241028	190700	112172561	1662	1662	1662	1662	0
101	20241028	190600	112172561	1662	1662	1662	1662	0
102	20241028	190500	112172561	1662	1662	1662	1662	0
103	20241028	190400	112172561	1662	1662	1662	1662	0
104	20241028	190300	112172561	1662	1662	1662	1662	0
105	20241028	190200	112172561	1662	1662	1662	1662	0
106	20241028	190100	112172561	1662	1662	1662	1662	0
107	20241028	190000	112172561	1662	1662	1662	1662	0
108	20241028	185900	112172561	1662	1662	1662	1662	0
109	20241028	185800	112172561	1662	1662	1662	1662	0
110	20241028	185700	112172561	1662	1662	1662	1662	0
111	20241028	185600	112172561	1662	1662	1662	1662	0
112	20241028	185500	112172561	1662	1662	1662	1662	0
113	20241028	185400	112172561	1662	1662	1662	1662	0
114	20241028	185300	112172561	1662	1662	1662	1662	0
115	20241028	185200	112172561	1662	1662	1662	1662	0
116	20241028	185100	112172561	1662	1662	1662	1662	0
117	20241028	185000	112172561	1662	1662	1662	1662	0
118	20241028	184900	112172561	1662	1662	1662	1662	0
119	20241028	184800	112172561	1662	1662	1662	1662	0
120	20241028	184700	112172561	1662	1662	1662	1662	0
121	20241028	184600	112172561	1662	1662	1662	1662	0
122	20241028	184500	112172561	1662	1662	1662	1662	5290
123	20241028	184400	112172561	1662	1662	1662	1662	0
124	20241028	184300	112172561	1662	1662	1662	1662	0
125	20241028	184200	112172561	1662	1662	1662	1662	0
126	20241028	184100	112172561	1662	1662	1662	1662	0
127	20241028	184000	112172561	1662	1662	1662	1662	0
128	20241028	183900	112172561	1662	1662	1662	1662	0
129	20241028	183800	112172561	1662	1662	1662	1662	0
130	20241028	183700	112172561	1662	1662	1662	1662	0
131	20241028	183600	112172561	1662	1662	1662	1662	0
132	20241028	183500	112172561	1662	1662	1662	1662	0
133	20241028	183400	112172561	1662	1662	1662	1662	0
134	20241028	183300	112172561	1662	1662	1662	1662	0
135	20241028	183200	112172561	1662	1662	1662	1662	0
136	20241028	183100	112172561	1662	1662	1662	1662	0
137	20241028	183000	112172561	1662	1662	1662	1662	0
138	20241028	182900	112172561	1662	1662	1662	1662	0
139	20241028	182800	112172561	1662	1662	1662	1662	0
140	20241028	182700	112172561	1662	1662	1662	1662	0
141	20241028	182600	112172561	1662	1662	1662	1662	0
142	20241028	182500	112172561	1662	1662	1662	1662	0
143	20241028	182400	112172561	1662	1662	1662	1662	0
144	20241028	182300	112172561	1662	1662	1662	1662	0
145	20241028	182200	112172561	1662	1662	1662	1662	0
146	20241028	182100	112172561	1662	1662	1662	1662	0
147	20241028	182000	112172561	1662	1662	1662	1662	0
148	20241028	181900	112172561	1662	1662	1662	1662	0
149	20241028	181800	112172561	1662	1662	1662	1662	0
150	20241028	181700	112172561	1662	1662	1662	1662	0
151	20241028	181600	112172561	1662	1662	1662	1662	0
152	20241028	181500	112172561	1662	1662	1662	1662	5290
153	20241028	181400	112172561	1662	1662	1662	1662	0
154	20241028	181300	112172561	1662	1662	1662	1662	0
155	20241028	181200	112172561	1662	1662	1662	1662	0
156	20241028	181100	112172561	1662	1662	1662	1662	0
157	20241028	181000	112172561	1662	1662	1662	1662	0
158	20241028	180900	112172561	1662	1662	1662	1662	0
159	20241028	180800	112172561	1662	1662	1662	1662	0
160	20241028	180700	112172561	1662	1662	1662	1662	0
161	20241028	180600	112172561	1662	1662	1662	1662	0
162	20241028	180500	112172561	1662	1662	1662	1662	0
163	20241028	180400	112172561	1662	1662	1662	1662	0
164	20241028	180300	112172561	1662	1662	1662	1662	0
165	20241028	180200	112172561	1662	1662	1662	1662	0
166	20241028	180100	112172561	1662	1662	1662	1662	0
167	20241028	180000	112172561	1662	1662	1662	1662	0
168	20241028	175900	112172561	1662	1662	1662	1662	0
169	20241028	175800	112172561	1662	1662	1662	1662	0
170	20241028	175700	112172561	1662	1662	1662	1662	0
171	20241028	175600	112172561	1662	1662	1662	1662	0
172	20241028	175500	112172561	1662	1662	1662	1662	0
173	20241028	175400	112172561	1662	1662	1662	1662	0
174	20241028	175300	112172561	1662	1662	1662	1662	0
175	20241028	175200	112172561	1662	1662	1662	1662	0
176	20241028	175100	112172561	1662	1662	1662	1662	0
177	20241028	175000	112172561	1662	1662	1662	1662	0
178	20241028	174900	112172561	1662	1662	1662	1662	0
179	20241028	174800	112172561	1662	1662	1662	1662	0
180	20241028	174700	112172561	1662	1662	1662	1662	0
181	20241028	174600	112172561	1662	1662	1662	1662	0
182	20241028	174500	112172561	1662	1662	1662	1662	5290
183	20241028	174400	112172561	1662	1662	1662	1662	0
184	20241028	174300	112172561	1662	1662	1662	1662	0
185	20241028	174200	112172561	1662	1662	1662	1662	0
186	20241028	174100	112172561	1662	1662	1662	1662	0
187	20241028	174000	112172561	1662	1662	1662	1662	0
188	20241028	173900	112172561	1662	1662	1662	1662	0
189	20241028	173800	112172561	1662	1662	1662	1662	0
190	20241028	173700	112172561	1662	1662	1662	1662	0
191	20241028	173600	112172561	1662	1662	1662	1662	0
192	20241028	173500	112172561	1662	1662	1662	1662	0
193	20241028	173400	112172561	1662	1662	1662	1662	0
194	20241028	173300	112172561	1662	1662	1662	1662	0
195	20241028	173200	112172561	1662	1662	1662	1662	0
196	20241028	173100	112172561	1662	1662	1662	1662	0
197	20241028	173000	112172561	1662	1662	1662	1662	0
198	20241028	172900	112172561	1662	1662	1662	1662	0
199	20241028	172800	112172561	1662	1662	1662	1662	0
200	20241028	172700	112172561	1662	1662	1662	1662	0
201	20241028	172600	112172561	1662	1662	1662	1662	0
202	20241028	172500	112172561	1662	1662	1662	1662	0
203	20241028	172400	112172561	1662	1662	1662	1662	0
204	20241028	172300	112172561	1662	1662	1662	1662	0
205	20241028	172200	112172561	1662	1662	1662	1662	0
206	20241028	172100	112172561	1662	1662	1662	1662	0
207	20241028	172000	112172561	1662	1662	1662	1662	0
208	20241028	171900	112172561	1662	1662	1662	1662	0
209	20241028	171800	112172561	1662	1662	1662	1662	0
210	20241028	171700	112172561	1662	1662	1662	1662	0
211	20241028	171600	112172561	1662	1662	1662	1662	0
212	20241028	171500	112172561	1662	1662	1662	1662	5290
213	20241028	171400	112172561	1662	1662	1662	1662	0
214	20241028	171300	112172561	1662	1662	1662	1662	0
215	20241028	171200	112172561	1662	1662	1662	1662	0
216	20241028	171100	112172561	1662	1662	1662	1662	0
217	20241028	171000	112172561	1662	1662	1662	1662	0
218	20241028	170900	112172561	1662	1662	1662	1662	0
219	20241028	170800	112172561	1662	1662	1662	1662	0
220	20241028	170700	112172561	1662	1662	1662	1662	0
221	20241028	170600	112172561	1662	1662	1662	1662	0
222	20241028	170500	112172561	1662	1662	1662	1662	0
223	20241028	170400	112172561	1662	1662	1662	1662	0
224	20241028	170300	112172561	1662	1662	1662	1662	0
225	20241028	170200	112172561	1662	1662	1662	1662	0
226	20241028	170100	112172561	1662	1662	1662	1662	0
227	20241028	170000	112172561	1662	1662	1662	1662	0
228	20241028	165900	112172561	1662	1662	1662	1662	0
229	20241028	165800	112172561	1662	1662	1662	1662	0
230	20241028	165700	112172561	1662	1662	1662	1662	0
231	20241028	165600	112172561	1662	1662	1662	1662	0
232	20241028	165500	112172561	1662	1662	1662	1662	0
233	20241028	165400	112172561	1662	1662	1662	1662	0
234	20241028	165300	112172561	1662	1662	1662	1662	0
235	20241028	165200	112172561	1662	1662	1662	1662	0
236	20241028	165100	112172561	1662	1662	1662	1662	0
237	20241028	165000	112172561	1662	1662	1662	1662	0
238	20241028	164900	112172561	1662	1662	1662	1662	0
239	20241028	164800	112172561	1662	1662	1662	1662	0
240	20241028	164700	112172561	1662	1662	1662	1662	0
241	20241028	164600	112172561	1662	1662	1662	1662	0
242	20241028	164500	112172561	1662	1662	1662	1662	5290
243	20241028	164400	112172561	1662	1662	1662	1662	0
244	20241028	164300	112172561	1662	1662	1662	1662	0
245	20241028	164200	112172561	1662	1662	1662	1662	0
246	20241028	164100	112172561	1662	1662	1662	1662	0
247	20241028	164000	112172561	1662	1662	1662	1662	0
248	20241028	163900	112172561	1662	1662	1662	1662	0
249	20241028	163800	112172561	1662	1662	1662	1662	0
250	20241028	163700	112172561	1662	1662	1662	1662	0
251	20241028	163600	112172561	1662	1662	1662	1662	0
252	20241028	163500	112172561	1662	1662	1662	1662	0
253	20241028	163400	112172561	1662	1662	1662	1662	0
254	20241028	163300	112172561	1662	1662	1662	1662	0
255	20241028	163200	112172561	1662	1662	1662	1662	0
256	20241028	163100	112172561	1662	1662	1662	1662	0
257	20241028	163000	112172561	1662	1662	1662	1662	0
258	20241028	162900	112172561	1662	1662	1662	1662	0
259	20241028	162800	112172561	1662	1662	1662	1662	0
260	20241028	162700	112172561	1662	1662	1662	1662	0
261	20241028	162600	112172561	1662	1662	1662	1662	0
262	20241028	162500	112172561	1662	1662	1662	1662	0
263	20241028	162400	112172561	1662	1662	1662	1662	0
264	20241028	162300	112172561	1662	1662	1662	1662	0
265	20241028	162200	112172561	1662	1662	1662	1662	0
266	20241028	162100	112172561	1662	1662	1662	1662	0
267	20241028	162000	112172561	1662	1662	1662	1662	0
268	20241028	161900	112172561	1662	1662	1662	1662	0
269	20241028	161800	112172561	1662	1662	1662	1662	0
270	20241028	161700	112172561	1662	1662	1662	1662	0
271	20241028	161600	112172561	1662	1662	1662	1662	0
272	20241028	161500	112172561	1662	1662	1662	1662	5290
273	20241028	161400	112172561	1662	1662	1662	1662	0
274	20241028	161300	112172561	1662	1662	1662	1662	0
275	20241028	161200	112172561	1662	1662	1662	1662	0
276	20241028	161100	112172561	1662	1662	1662	1662	0
277	20241028	161000	112172561	1662	1662	1662	1662	0
278	20241028	160900	112172561	1662	1662	1662	1662	0
279	20241028	160800	112172561	1662	1662	1662	1662	0
280	20241028	160700	112172561	1662	1662	1662	1662	0
281	20241028	160600	112172561	1662	1662	1662	1662	0
282	20241028	160500	112172561	1662	1662	1662	1662	0
283	20241028	160400	112172561	1662	1662	1662	1662	0
284	20241028	160300	112172561	1662	1662	1662	1662	0
285	20241028	160200	112172561	1662	1662	1662	1662	0
286	20241028	160100	112172561	1662	1662	1662	1662	0
287	20241028	160000	112172561	1662	1662	1662	1662	0
288	20241028	155900	112172561	1662	1662	1662	1662	0
289	20241028	155800	112172561	1662	1662	1662	1662	0
290	20241028	155700	112172561	1662	1662	1662	1662	0
291	20241028	155600	112172561	1662	1662	1662	1662	0
292	20241028	155500	112172561	1662	1662	1662	1662	0
293	20241028	155400	112172561	1662	1662	1662	1662	0
294	20241028	155300	112172561	1662	1662	1662	1662	0
295	20241028	155200	112172561	1662	1662	1662	1662	0
296	20241028	155100	112172561	1662	1662	1662	1662	0
297	20241028	155000	112172561	1662	1662	1662	1662	0
298	20241028	154900	112172561	1662	1662	1662	1662	0
299	20241028	154800	112172561	1662	1662	1662	1662	0
300	20241028	154700	112172561	1662	1662	1662	1662	0
301	20241028	154600	112172561	1662	1662	1662	1662	0
302	20241028	154500	112172561	1662	1662	1662	1662	5290
303	20241028	154400	112172561	1662	1662	1662	1662	0
304	20241028	154300	112172561	1662	1662	1662	1662	0
305	20241028	154200	112172561	1662	1662	1662	1662	0
306	20241028	154100	112172561	1662	1662	1662	1662	0
307	20241028	154000	112172561	1662	1662	1662	1662	0
308	20241028	153900	112172561	1662	1662	1662	1662	0
309	20241028	153800	112172561	1662	1662	1662	1662	0
310	20241028	153700	112172561	1662	1662	1662	1662	0
311	20241028	153600	112172561	1662	1662	1662	1662	0
312	20241028	153500	112172561	1662	1662	1662	1662	0
313	20241028	153400	112172561	1662	1662	1662	1662	0
314	20241028	153300	112172561	1662	1662	1662	1662	0
315	20241028	153200	112172561	1662	1662	1662	1662	0
316	20241028	153100	112172561	1662	1662	1662	1662	0
317	20241028	153000	112172561	1662	1662	1662	1662	5290
318	20241028	152900	103380581	1674	1674	1674	1674	0
319	20241028	152800	103380581	1674	1674	1674	1674	0
320	20241028	152700	103380581	1674	1674	1674	1674	0
321	20241028	152600	103380581	1674	1674	1674	1674	0
322	20241028	152500	103380581	1674	1674	1674	1674	0
323	20241028	152400	103380581	1674	1674	1674	1674	0
324	20241028	152300	103380581	1674	1674	1674	1674	0
325	20241028	152200	103380581	1674	1674	1674	1674	0
326	20241028	152100	103380581	1674	1674	1674	1674	0
327	20241028	152000	103380581	1674	1674	1674	1674	0
328	20241028	151900	103380581	1674	1675	1675	1674	175
329	20241028	151800	103087606	1675	1675	1675	1675	100
330	20241028	151700	102920106	1676	1676	1676	1676	1
331	20241028	151600	102918430	1677	1676	1677	1676	43
332	20241028	151500	102846351	1677	1676	1677	1666	871
333	20241028	151400	101394554	1666	1677	1677	1666	225
334	20241028	151300	101017779	1677	1677	1677	1677	90
335	20241028	151200	100866849	1678	1678	1678	1678	0
336	20241028	151100	100866849	1678	1678	1678	1678	11
337	20241028	151000	100848391	1677	1676	1677	1676	459
338	20241028	150900	100078771	1678	1678	1678	1677	216
339	20241028	150800	99716425	1678	1678	1678	1678	20
340	20241028	150700	99682865	1678	1678	1678	1678	48
341	20241028	150600	99602321	1673	1681	1682	1660	8705
342	20241028	150500	85132046	1682	1681	1682	1681	100
343	20241028	150400	84963896	1682	1670	1682	1665	1928
344	20241028	150300	81748304	1682	1682	1682	1682	0
345	20241028	150200	81748304	1682	1682	1682	1682	0
346	20241028	150100	81748304	1682	1682	1682	1681	62
347	20241028	150000	81644070	1682	1670	1682	1668	695
348	20241028	145900	80483177	1682	1682	1682	1682	0
349	20241028	145800	80483177	1682	1682	1682	1682	0
350	20241028	145700	80483177	1682	1682	1682	1682	0
351	20241028	145600	80483177	1682	1682	1682	1682	0
352	20241028	145500	80483177	1682	1682	1682	1682	0
353	20241028	145400	80483177	1682	1672	1682	1670	570
354	20241028	145300	79530344	1682	1683	1684	1672	1384
355	20241028	145200	77212872	1670	1680	1680	1670	2500
356	20241028	145100	73031221	1684	1684	1684	1684	0
357	20241028	145000	73031221	1684	1684	1684	1684	0
358	20241028	144900	73031221	1684	1684	1684	1684	132
359	20241028	144800	72808933	1684	1684	1684	1684	29
360	20241028	144700	72760097	1685	1685	1685	1685	10
361	20241028	144600	72743247	1685	1678	1685	1678	7
362	20241028	144500	72731468	1686	1686	1686	1686	0
363	20241028	144400	72731468	1686	1685	1686	1685	4
364	20241028	144300	72724725	1687	1687	1687	1687	0
365	20241028	144200	72724725	1687	1685	1687	1676	361
366	20241028	144100	72116104	1686	1686	1686	1686	0
367	20241028	144000	72116104	1686	1680	1686	1675	396
368	20241028	143900	71451276	1686	1686	1686	1686	30
369	20241028	143800	71400696	1685	1685	1685	1685	170
370	20241028	143700	71114246	1685	1685	1685	1685	8
371	20241028	143600	71100766	1685	1684	1685	1684	14
372	20241028	143500	71077178	1685	1685	1685	1685	22
373	20241028	143400	71040108	1685	1677	1685	1677	1024
374	20241028	143300	69322028	1687	1687	1687	1687	0
375	20241028	143200	69322028	1687	1687	1687	1687	0
376	20241028	143100	69322028	1687	1687	1687	1687	0
377	20241028	143000	69322028	1687	1688	1688	1687	230
378	20241028	142900	68934007	1688	1688	1688	1688	337
379	20241028	142800	68365151	1688	1688	1688	1688	283
380	20241028	142700	67887447	1688	1688	1688	1688	0
381	20241028	142600	67887447	1688	1688	1688	1688	0
382	20241028	142500	67887447	1688	1688	1688	1688	203
383	20241028	142400	67544783	1694	1694	1694	1694	0
384	20241028	142300	67544783	1694	1694	1694	1694	0
385	20241028	142200	67544783	1694	1694	1694	1694	0
386	20241028	142100	67544783	1694	1694	1694	1694	0
387	20241028	142000	67544783	1694	1693	1694	1693	52
388	20241028	141900	67456746	1693	1687	1693	1687	189
389	20241028	141800	67137744	1688	1688	1688	1687	242
390	20241028	141700	66729327	1688	1688	1688	1688	102
391	20241028	141600	66557151	1688	1690	1690	1671	2140
392	20241028	141500	62977577	1690	1683	1693	1674	7056
393	20241028	141400	51148414	1695	1695	1695	1682	1006
394	20241028	141300	49455531	1683	1695	1695	1683	3001
395	20241028	141200	44396032	1694	1694	1694	1694	2
396	20241028	141100	44392644	1696	1696	1696	1696	1
397	20241028	141000	44390948	1696	1696	1696	1696	20
398	20241028	140900	44357028	1696	1696	1696	1696	0
399	20241028	140800	44357028	1696	1696	1696	1696	3
400	20241028	140700	44351940	1690	1696	1696	1690	2
401	20241028	140600	44348554	1697	1697	1697	1697	0
402	20241028	140500	44348554	1697	1697	1697	1697	3
403	20241028	140400	44343463	1697	1697	1697	1697	35
404	20241028	140300	44284068	1698	1696	1698	1696	37
405	20241028	140200	44221279	1698	1698	1698	1698	0
406	20241028	140100	44221279	1698	1697	1698	1697	4
407	20241028	140000	44214489	1700	1700	1700	1700	0
408	20241028	135900	44214489	1700	1700	1700	1700	0
409	20241028	135800	44214489	1700	1700	1700	1700	0
410	20241028	135700	44214489	1700	1700	1700	1700	0
411	20241028	135600	44214489	1700	1700	1700	1700	0
412	20241028	135500	44214489	1700	1700	1700	1700	0
413	20241028	135400	44214489	1700	1700	1700	1700	0
414	20241028	135300	44214489	1700	1700	1700	1700	0
415	20241028	135200	44214489	1700	1700	1700	1700	0
416	20241028	135100	44214489	1700	1700	1700	1700	0
417	20241028	135000	44214489	1700	1700	1700	1700	0
418	20241028	134900	44214489	1700	1698	1700	1698	59
419	20241028	134800	44114249	1700	1699	1700	1699	35
420	20241028	134700	44054783	1686	1690	1690	1686	1057
421	20241028	134600	42270337	1700	1690	1700	1690	7
422	20241028	134500	42258487	1700	1700	1700	1700	1
423	20241028	134400	42256787	1688	1703	1703	1688	2117
424	20241028	134300	38678824	1690	1698	1698	1690	1812
425	20241028	134200	35610302	1703	1703	1703	1703	0
426	20241028	134100	35610302	1703	1703	1703	1703	2
427	20241028	134000	35606896	1703	1703	1703	1703	101
428	20241028	133900	35434893	1704	1704	1704	1704	0
429	20241028	133800	35434893	1704	1704	1704	1704	0
430	20241028	133700	35434893	1704	1704	1704	1704	0
431	20241028	133600	35434893	1704	1704	1704	1704	0
432	20241028	133500	35434893	1704	1703	1704	1703	53
433	20241028	133400	35344631	1704	1695	1704	1695	14
434	20241028	133300	35320856	1704	1704	1704	1704	0
435	20241028	133200	35320856	1704	1704	1704	1704	0
436	20241028	133100	35320856	1704	1704	1704	1704	0
437	20241028	133000	35320856	1704	1704	1704	1704	0
438	20241028	132900	35320856	1704	1704	1704	1704	0
439	20241028	132800	35320856	1704	1704	1704	1704	0
440	20241028	132700	35320856	1704	1704	1704	1704	0
441	20241028	132600	35320856	1704	1704	1704	1704	0
442	20241028	132500	35320856	1704	1704	1704	1704	176
443	20241028	132400	35020952	1704	1704	1704	1704	0
444	20241028	132300	35020952	1704	1704	1704	1704	1
445	20241028	132200	35019248	1703	1703	1703	1703	0
446	20241028	132100	35019248	1703	1703	1703	1703	105
447	20241028	132000	34840433	1704	1704	1704	1704	1
448	20241028	131900	34838729	1703	1703	1703	1703	242
449	20241028	131800	34426603	1704	1704	1704	1704	0
450	20241028	131700	34426603	1704	1704	1704	1704	0
451	20241028	131600	34426603	1704	1704	1704	1704	0
452	20241028	131500	34426603	1704	1704	1704	1704	0
453	20241028	131400	34426603	1704	1704	1704	1704	0
454	20241028	131300	34426603	1704	1704	1704	1704	0
455	20241028	131200	34426603	1704	1704	1704	1704	0
456	20241028	131100	34426603	1704	1704	1704	1704	0
457	20241028	131000	34426603	1704	1704	1704	1704	2
458	20241028	130900	34423195	1704	1704	1704	1704	0
459	20241028	130800	34423195	1704	1704	1704	1704	1
460	20241028	130700	34421491	1704	1704	1705	1704	3
461	20241028	130600	34416378	1704	1704	1704	1704	0
462	20241028	130500	34416378	1704	1704	1704	1704	0
463	20241028	130400	34416378	1704	1704	1704	1704	0
464	20241028	130300	34416378	1704	1704	1704	1704	0
465	20241028	130200	34416378	1704	1704	1704	1704	0
466	20241028	130100	34416378	1704	1704	1704	1704	0
467	20241028	130000	34416378	1704	1704	1704	1704	0
468	20241028	125900	34416378	1704	1704	1704	1704	0
469	20241028	125800	34416378	1704	1704	1704	1704	0
470	20241028	125700	34416378	1704	1704	1704	1704	0
471	20241028	125600	34416378	1704	1704	1704	1704	0
472	20241028	125500	34416378	1704	1704	1704	1704	0
473	20241028	125400	34416378	1704	1704	1704	1704	1
474	20241028	125300	34414674	1705	1704	1705	1704	99
475	20241028	125200	34245929	1705	1695	1705	1690	1002
476	20241028	125100	32551912	1705	1705	1705	1705	2
477	20241028	125000	32548502	1704	1704	1704	1704	12
478	20241028	124900	32528054	1704	1704	1704	1704	0
479	20241028	124800	32528054	1704	1704	1704	1704	0
480	20241028	124700	32528054	1704	1704	1704	1704	0
481	20241028	124600	32528054	1704	1704	1704	1704	0
482	20241028	124500	32528054	1704	1704	1704	1704	0
483	20241028	124400	32528054	1704	1704	1704	1704	10
484	20241028	124300	32511014	1705	1705	1705	1705	0
485	20241028	124200	32511014	1705	1704	1705	1704	71
486	20241028	124100	32390029	1703	1703	1703	1703	0
487	20241028	124000	32390029	1703	1702	1703	1702	40
488	20241028	123900	32321929	1705	1705	1705	1705	0
489	20241028	123800	32321929	1705	1705	1705	1705	0
490	20241028	123700	32321929	1705	1705	1705	1705	0
491	20241028	123600	32321929	1705	1705	1705	1705	1
492	20241028	123500	32320224	1694	1694	1694	1694	1
493	20241028	123400	32318530	1706	1703	1706	1703	52
494	20241028	123300	32229871	1706	1706	1706	1706	0
495	20241028	123200	32229871	1706	1706	1706	1706	0
496	20241028	123100	32229871	1706	1706	1706	1706	0
497	20241028	123000	32229871	1706	1706	1706	1706	0
498	20241028	122900	32229871	1706	1706	1706	1706	0
499	20241028	122800	32229871	1706	1706	1706	1706	0
500	20241028	122700	32229871	1706	1706	1706	1706	0
501	20241028	122600	32229871	1706	1706	1706	1706	0
502	20241028	122500	32229871	1706	1706	1706	1706	0
503	20241028	122400	32229871	1706	1706	1706	1706	0
504	20241028	122300	32229871	1706	1706	1706	1706	0
505	20241028	122200	32229871	1706	1706	1706	1706	0
506	20241028	122100	32229871	1706	1703	1706	1703	3
507	20241028	122000	32224756	1706	1706	1706	1706	0
508	20241028	121900	32224756	1706	1706	1706	1706	0
509	20241028	121800	32224756	1706	1706	1706	1706	0
510	20241028	121700	32224756	1706	1706	1706	1706	0
511	20241028	121600	32224756	1706	1706	1706	1706	1
512	20241028	121500	32223050	1705	1706	1707	1705	45
513	20241028	121400	32146309	1707	1706	1707	1691	205
514	20241028	121300	31797704	1707	1707	1707	1707	0
515	20241028	121200	31797704	1707	1707	1707	1707	0
516	20241028	121100	31797704	1707	1707	1707	1707	0
517	20241028	121000	31797704	1707	1707	1707	1707	0
518	20241028	120900	31797704	1707	1705	1707	1705	44
519	20241028	120800	31722676	1706	1706	1706	1706	0
520	20241028	120700	31722676	1706	1706	1706	1706	0
521	20241028	120600	31722676	1706	1706	1706	1706	0
522	20241028	120500	31722676	1706	1706	1706	1706	0
523	20241028	120400	31722676	1706	1706	1706	1706	5
524	20241028	120300	31714146	1706	1705	1706	1705	18
525	20241028	120200	31683445	1707	1704	1707	1704	11
526	20241028	120100	31664698	1704	1704	1704	1704	10
527	20241028	120000	31647658	1706	1706	1706	1706	0
528	20241028	115900	31647658	1706	1706	1706	1706	0
529	20241028	115800	31647658	1706	1706	1706	1706	0
530	20241028	115700	31647658	1706	1705	1707	1705	14
531	20241028	115600	31623784	1704	1704	1704	1704	0
532	20241028	115500	31623784	1704	1704	1704	1704	0
533	20241028	115400	31623784	1704	1704	1704	1704	0
534	20241028	115300	31623784	1704	1692	1704	1692	10
535	20241028	115200	31606756	1707	1707	1707	1707	0
536	20241028	115100	31606756	1707	1709	1709	1691	545
537	20241028	115000	30682044	1709	1709	1709	1709	1
538	20241028	114900	30680335	1710	1710	1710	1710	0
539	20241028	114800	30680335	1710	1710	1710	1710	0
540	20241028	114700	30680335	1710	1710	1710	1710	0
541	20241028	114600	30680335	1710	1710	1710	1710	0
542	20241028	114500	30680335	1710	1710	1710	1710	0
543	20241028	114400	30680335	1710	1710	1710	1710	0
544	20241028	114300	30680335	1710	1710	1710	1710	0
545	20241028	114200	30680335	1710	1710	1710	1710	2
546	20241028	114100	30676915	1711	1711	1711	1711	0
547	20241028	114000	30676915	1711	1711	1711	1711	0
548	20241028	113900	30676915	1711	1711	1711	1711	0
549	20241028	113800	30676915	1711	1711	1711	1711	0
550	20241028	113700	30676915	1711	1711	1711	1711	0
551	20241028	113600	30676915	1711	1711	1711	1711	0
552	20241028	113500	30676915	1711	1711	1711	1711	0
553	20241028	113400	30676915	1711	1710	1711	1710	2
554	20241028	113300	30673494	1709	1709	1709	1709	30
555	20241028	113200	30622224	1711	1710	1711	1690	2558
556	20241028	113100	26293897	1710	1710	1710	1710	0
557	20241028	113000	26293897	1710	1710	1710	1710	1
558	20241028	112900	26292187	1711	1711	1711	1711	0
559	20241028	112800	26292187	1711	1701	1711	1690	2160
560	20241028	112700	22636367	1711	1711	1711	1711	1
561	20241028	112600	22634656	1701	1701	1701	1701	102
562	20241028	112500	22461154	1713	1713	1713	1713	0
563	20241028	112400	22461154	1713	1713	1713	1713	0
564	20241028	112300	22461154	1713	1701	1713	1701	695
565	20241028	112200	21278683	1714	1714	1714	1714	0
566	20241028	112100	21278683	1714	1714	1714	1714	0
567	20241028	112000	21278683	1714	1714	1714	1714	0
568	20241028	111900	21278683	1714	1714	1714	1714	0
569	20241028	111800	21278683	1714	1714	1714	1714	0
570	20241028	111700	21278683	1714	1713	1714	1713	202
571	20241028	111600	20932656	1713	1712	1713	1712	57
572	20241028	111500	20835065	1713	1713	1713	1713	0
573	20241028	111400	20835065	1713	1713	1713	1713	0
574	20241028	111300	20835065	1713	1713	1713	1713	0
575	20241028	111200	20835065	1713	1713	1713	1713	0
576	20241028	111100	20835065	1713	1713	1713	1713	0
577	20241028	111000	20835065	1713	1713	1713	1713	0
578	20241028	110900	20835065	1713	1713	1713	1713	0
579	20241028	110800	20835065	1713	1713	1713	1713	0
580	20241028	110700	20835065	1713	1713	1713	1713	0
581	20241028	110600	20835065	1713	1713	1713	1713	0
582	20241028	110500	20835065	1713	1713	1713	1713	32
583	20241028	110400	20780249	1714	1713	1714	1713	20
584	20241028	110300	20745987	1712	1712	1714	1695	472
585	20241028	110200	19939885	1713	1713	1713	1713	0
586	20241028	110100	19939885	1713	1711	1713	1711	136
587	20241028	110000	19707064	1712	1712	1712	1712	0
588	20241028	105900	19707064	1712	1712	1712	1712	2
589	20241028	105800	19703640	1713	1713	1713	1713	1
590	20241028	105700	19701927	1713	1712	1713	1712	58
591	20241028	105600	19602623	1713	1713	1713	1713	0
592	20241028	105500	19602623	1713	1713	1713	1713	0
593	20241028	105400	19602623	1713	1712	1713	1712	13
594	20241028	105300	19580366	1712	1712	1712	1712	2
595	20241028	105200	19576942	1712	1712	1712	1712	1
596	20241028	105100	19575230	1701	1701	1701	1701	130
597	20241028	105000	19354100	1713	1713	1713	1713	0
598	20241028	104900	19354100	1713	1713	1713	1713	0
599	20241028	104800	19354100	1713	1713	1713	1713	0
600	20241028	104700	19354100	1713	1705	1713	1701	672
601	20241028	104600	18209856	1713	1713	1713	1713	0
602	20241028	104500	18209856	1713	1713	1713	1713	0
603	20241028	104400	18209856	1713	1713	1713	1713	0
604	20241028	104300	18209856	1713	1705	1713	1705	2
605	20241028	104200	18206438	1714	1714	1714	1714	0
606	20241028	104100	18206438	1714	1714	1714	1714	0
607	20241028	104000	18206438	1714	1714	1714	1714	0
608	20241028	103900	18206438	1714	1714	1714	1714	0
609	20241028	103800	18206438	1714	1714	1714	1714	0
610	20241028	103700	18206438	1714	1714	1714	1714	0
611	20241028	103600	18206438	1714	1714	1714	1714	0
612	20241028	103500	18206438	1714	1714	1714	1714	0
613	20241028	103400	18206438	1714	1714	1714	1714	0
614	20241028	103300	18206438	1714	1714	1714	1714	0
615	20241028	103200	18206438	1714	1714	1714	1714	0
616	20241028	103100	18206438	1714	1714	1714	1714	0
617	20241028	103000	18206438	1714	1705	1714	1705	101
618	20241028	102900	18034224	1714	1714	1714	1714	0
619	20241028	102800	18034224	1714	1714	1714	1714	80
620	20241028	102700	17897104	1716	1716	1716	1716	0
621	20241028	102600	17897104	1716	1716	1716	1716	0
622	20241028	102500	17897104	1716	1716	1716	1716	0
623	20241028	102400	17897104	1716	1716	1716	1716	0
624	20241028	102300	17897104	1716	1716	1716	1716	0
625	20241028	102200	17897104	1716	1716	1716	1716	0
626	20241028	102100	17897104	1716	1716	1716	1716	0
627	20241028	102000	17897104	1716	1716	1716	1716	0
628	20241028	101900	17897104	1716	1716	1716	1716	0
629	20241028	101800	17897104	1716	1705	1716	1705	151
630	20241028	101700	17639638	1716	1716	1716	1716	0
631	20241028	101600	17639638	1716	1715	1716	1715	600
632	20241028	101500	16610039	1716	1716	1716	1716	0
633	20241028	101400	16610039	1716	1716	1716	1716	0
634	20241028	101300	16610039	1716	1716	1716	1716	0
635	20241028	101200	16610039	1716	1716	1716	1716	0
636	20241028	101100	16610039	1716	1715	1716	1715	201
637	20241028	101000	16265165	1715	1715	1715	1715	0
638	20241028	100900	16265165	1715	1715	1715	1715	0
639	20241028	100800	16265165	1715	1715	1715	1715	0
640	20241028	100700	16265165	1715	1715	1715	1715	1
641	20241028	100600	16263450	1714	1714	1714	1714	0
642	20241028	100500	16263450	1714	1714	1714	1714	0
643	20241028	100400	16263450	1714	1714	1714	1714	1
644	20241028	100300	16261736	1704	1704	1704	1704	0
645	20241028	100200	16261736	1704	1705	1705	1704	205
646	20241028	100100	15912383	1701	1704	1704	1701	189
647	20241028	100000	15590377	1716	1716	1716	1716	0
648	20241028	095900	15590377	1716	1716	1716	1716	0
649	20241028	095800	15590377	1716	1716	1716	1716	0
650	20241028	095700	15590377	1716	1716	1716	1716	0
651	20241028	095600	15590377	1716	1716	1716	1716	0
652	20241028	095500	15590377	1716	1716	1716	1716	0
653	20241028	095400	15590377	1716	1716	1716	1716	0
654	20241028	095300	15590377	1716	1716	1716	1716	0
655	20241028	095200	15590377	1716	1716	1716	1716	0
656	20241028	095100	15590377	1716	1716	1716	1716	0
657	20241028	095000	15590377	1716	1716	1716	1716	0
658	20241028	094900	15590377	1716	1716	1716	1716	0
659	20241028	094800	15590377	1716	1716	1716	1716	1
660	20241028	094700	15588661	1716	1716	1716	1716	22
661	20241028	094600	15550909	1716	1706	1716	1704	897
662	20241028	094500	14020621	1716	1716	1716	1706	84
663	20241028	094400	13876577	1716	1715	1716	1715	200
664	20241028	094300	13533479	1715	1713	1715	1713	3
665	20241028	094200	13528337	1715	1715	1715	1715	2
666	20241028	094100	13524907	1716	1716	1716	1716	2
667	20241028	094000	13521475	1714	1716	1716	1714	472
668	20241028	093900	12712463	1715	1715	1716	1714	1061
669	20241028	093800	10893647	1716	1714	1716	1714	692
670	20241028	093700	9706981	1715	1714	1715	1714	102
671	20241028	093600	9532151	1714	1714	1714	1714	50
672	20241028	093500	9446451	1714	1714	1714	1714	0
673	20241028	093400	9446451	1714	1714	1714	1714	0
674	20241028	093300	9446451	1714	1714	1714	1714	250
675	20241028	093200	9017951	1715	1715	1715	1715	0
676	20241028	093100	9017951	1715	1715	1715	1715	20
677	20241028	093000	8983651	1715	1715	1715	1715	0
678	20241028	092900	8983651	1715	1715	1715	1715	0
679	20241028	092800	8983651	1715	1715	1715	1715	0
680	20241028	092700	8983651	1715	1715	1715	1715	2
681	20241028	092600	8980221	1715	1715	1715	1715	0
682	20241028	092500	8980221	1715	1715	1715	1715	0
683	20241028	092400	8980221	1715	1715	1715	1715	1
684	20241028	092300	8978506	1716	1716	1716	1716	0
685	20241028	092200	8978506	1716	1716	1716	1716	0
686	20241028	092100	8978506	1716	1715	1716	1715	200
687	20241028	092000	8635357	1716	1716	1716	1716	3
688	20241028	091900	8630209	1715	1715	1715	1715	1
689	20241028	091800	8628494	1717	1717	1717	1717	0
690	20241028	091700	8628494	1717	1688	1717	1688	12
691	20241028	091600	8608180	1718	1718	1718	1718	0
692	20241028	091500	8608180	1718	1718	1718	1718	1
693	20241028	091400	8606462	1719	1719	1719	1719	0
694	20241028	091300	8606462	1719	1719	1719	1719	0
695	20241028	091200	8606462	1719	1719	1719	1719	0
696	20241028	091100	8606462	1719	1721	1721	1670	382
697	20241028	091000	7965583	1723	1711	1723	1673	1024
698	20241028	090900	6240273	1723	1723	1723	1723	0
699	20241028	090800	6240273	1723	1723	1723	1723	50
700	20241028	090700	6154123	1724	1722	1724	1722	22
701	20241028	090600	6116237	1722	1722	1722	1722	312
702	20241028	090500	5578973	1722	1722	1722	1722	0
703	20241028	090400	5578973	1722	1722	1722	1722	0
704	20241028	090300	5578973	1722	1722	1722	1722	0
705	20241028	090200	5578973	1722	1709	1722	1709	873
706	20241028	090100	4080769	1710	1699	1710	1699	176
707	20241028	090000	3781684	1700	1677	1700	1677	2255