KissMeData/128540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202400	93673506	1288	1288	1288	1288	374
3	20241022	202300	93673506	1288	1288	1288	1288	0
4	20241022	202200	93673506	1288	1288	1288	1288	0
5	20241022	202100	93673506	1288	1288	1288	1288	0
6	20241022	202000	93673506	1288	1288	1288	1288	0
7	20241022	201900	93673506	1288	1288	1288	1288	0
8	20241022	201800	93673506	1288	1288	1288	1288	0
9	20241022	201700	93673506	1288	1288	1288	1288	0
10	20241022	201600	93673506	1288	1288	1288	1288	0
11	20241022	201500	93673506	1288	1288	1288	1288	0
12	20241022	201400	93673506	1288	1288	1288	1288	0
13	20241022	201300	93673506	1288	1288	1288	1288	0
14	20241022	201200	93673506	1288	1288	1288	1288	0
15	20241022	201100	93673506	1288	1288	1288	1288	0
16	20241022	201000	93673506	1288	1288	1288	1288	0
17	20241022	200900	93673506	1288	1288	1288	1288	0
18	20241022	200800	93673506	1288	1288	1288	1288	0
19	20241022	200700	93673506	1288	1288	1288	1288	0
20	20241022	200600	93673506	1288	1288	1288	1288	0
21	20241022	200500	93673506	1288	1288	1288	1288	0
22	20241022	200400	93673506	1288	1288	1288	1288	0
23	20241022	200300	93673506	1288	1288	1288	1288	0
24	20241022	200200	93673506	1288	1288	1288	1288	0
25	20241022	200100	93673506	1288	1288	1288	1288	0
26	20241022	200000	93673506	1288	1288	1288	1288	0
27	20241022	195900	93673506	1288	1288	1288	1288	0
28	20241022	195800	93673506	1288	1288	1288	1288	0
29	20241022	195700	93673506	1288	1288	1288	1288	0
30	20241022	195600	93673506	1288	1288	1288	1288	0
31	20241022	195500	93673506	1288	1288	1288	1288	0
32	20241022	195400	93673506	1288	1288	1288	1288	374
33	20241022	195300	93673506	1288	1288	1288	1288	0
34	20241022	195200	93673506	1288	1288	1288	1288	0
35	20241022	195100	93673506	1288	1288	1288	1288	0
36	20241022	195000	93673506	1288	1288	1288	1288	0
37	20241022	194900	93673506	1288	1288	1288	1288	0
38	20241022	194800	93673506	1288	1288	1288	1288	0
39	20241022	194700	93673506	1288	1288	1288	1288	0
40	20241022	194600	93673506	1288	1288	1288	1288	0
41	20241022	194500	93673506	1288	1288	1288	1288	0
42	20241022	194400	93673506	1288	1288	1288	1288	0
43	20241022	194300	93673506	1288	1288	1288	1288	0
44	20241022	194200	93673506	1288	1288	1288	1288	0
45	20241022	194100	93673506	1288	1288	1288	1288	0
46	20241022	194000	93673506	1288	1288	1288	1288	0
47	20241022	193900	93673506	1288	1288	1288	1288	0
48	20241022	193800	93673506	1288	1288	1288	1288	0
49	20241022	193700	93673506	1288	1288	1288	1288	0
50	20241022	193600	93673506	1288	1288	1288	1288	0
51	20241022	193500	93673506	1288	1288	1288	1288	0
52	20241022	193400	93673506	1288	1288	1288	1288	0
53	20241022	193300	93673506	1288	1288	1288	1288	0
54	20241022	193200	93673506	1288	1288	1288	1288	0
55	20241022	193100	93673506	1288	1288	1288	1288	0
56	20241022	193000	93673506	1288	1288	1288	1288	0
57	20241022	192900	93673506	1288	1288	1288	1288	0
58	20241022	192800	93673506	1288	1288	1288	1288	0
59	20241022	192700	93673506	1288	1288	1288	1288	0
60	20241022	192600	93673506	1288	1288	1288	1288	0
61	20241022	192500	93673506	1288	1288	1288	1288	0
62	20241022	192400	93673506	1288	1288	1288	1288	374
63	20241022	192300	93673506	1288	1288	1288	1288	0
64	20241022	192200	93673506	1288	1288	1288	1288	0
65	20241022	192100	93673506	1288	1288	1288	1288	0
66	20241022	192000	93673506	1288	1288	1288	1288	0
67	20241022	191900	93673506	1288	1288	1288	1288	0
68	20241022	191800	93673506	1288	1288	1288	1288	0
69	20241022	191700	93673506	1288	1288	1288	1288	0
70	20241022	191600	93673506	1288	1288	1288	1288	0
71	20241022	191500	93673506	1288	1288	1288	1288	0
72	20241022	191400	93673506	1288	1288	1288	1288	0
73	20241022	191300	93673506	1288	1288	1288	1288	0
74	20241022	191200	93673506	1288	1288	1288	1288	0
75	20241022	191100	93673506	1288	1288	1288	1288	0
76	20241022	191000	93673506	1288	1288	1288	1288	0
77	20241022	190900	93673506	1288	1288	1288	1288	0
78	20241022	190800	93673506	1288	1288	1288	1288	0
79	20241022	190700	93673506	1288	1288	1288	1288	0
80	20241022	190600	93673506	1288	1288	1288	1288	0
81	20241022	190500	93673506	1288	1288	1288	1288	0
82	20241022	190400	93673506	1288	1288	1288	1288	0
83	20241022	190300	93673506	1288	1288	1288	1288	0
84	20241022	190200	93673506	1288	1288	1288	1288	0
85	20241022	190100	93673506	1288	1288	1288	1288	0
86	20241022	190000	93673506	1288	1288	1288	1288	0
87	20241022	185900	93673506	1288	1288	1288	1288	0
88	20241022	185800	93673506	1288	1288	1288	1288	0
89	20241022	185700	93673506	1288	1288	1288	1288	0
90	20241022	185600	93673506	1288	1288	1288	1288	0
91	20241022	185500	93673506	1288	1288	1288	1288	0
92	20241022	185400	93673506	1288	1288	1288	1288	374
93	20241022	185300	93673506	1288	1288	1288	1288	0
94	20241022	185200	93673506	1288	1288	1288	1288	0
95	20241022	185100	93673506	1288	1288	1288	1288	0
96	20241022	185000	93673506	1288	1288	1288	1288	0
97	20241022	184900	93673506	1288	1288	1288	1288	0
98	20241022	184800	93673506	1288	1288	1288	1288	0
99	20241022	184700	93673506	1288	1288	1288	1288	0
100	20241022	184600	93673506	1288	1288	1288	1288	0
101	20241022	184500	93673506	1288	1288	1288	1288	0
102	20241022	184400	93673506	1288	1288	1288	1288	0
103	20241022	184300	93673506	1288	1288	1288	1288	0
104	20241022	184200	93673506	1288	1288	1288	1288	0
105	20241022	184100	93673506	1288	1288	1288	1288	0
106	20241022	184000	93673506	1288	1288	1288	1288	0
107	20241022	183900	93673506	1288	1288	1288	1288	0
108	20241022	183800	93673506	1288	1288	1288	1288	0
109	20241022	183700	93673506	1288	1288	1288	1288	0
110	20241022	183600	93673506	1288	1288	1288	1288	0
111	20241022	183500	93673506	1288	1288	1288	1288	0
112	20241022	183400	93673506	1288	1288	1288	1288	0
113	20241022	183300	93673506	1288	1288	1288	1288	0
114	20241022	183200	93673506	1288	1288	1288	1288	0
115	20241022	183100	93673506	1288	1288	1288	1288	0
116	20241022	183000	93673506	1288	1288	1288	1288	0
117	20241022	182900	93673506	1288	1288	1288	1288	0
118	20241022	182800	93673506	1288	1288	1288	1288	0
119	20241022	182700	93673506	1288	1288	1288	1288	0
120	20241022	182600	93673506	1288	1288	1288	1288	0
121	20241022	182500	93673506	1288	1288	1288	1288	0
122	20241022	182400	93673506	1288	1288	1288	1288	374
123	20241022	182300	93673506	1288	1288	1288	1288	0
124	20241022	182200	93673506	1288	1288	1288	1288	0
125	20241022	182100	93673506	1288	1288	1288	1288	0
126	20241022	182000	93673506	1288	1288	1288	1288	0
127	20241022	181900	93673506	1288	1288	1288	1288	0
128	20241022	181800	93673506	1288	1288	1288	1288	0
129	20241022	181700	93673506	1288	1288	1288	1288	0
130	20241022	181600	93673506	1288	1288	1288	1288	0
131	20241022	181500	93673506	1288	1288	1288	1288	0
132	20241022	181400	93673506	1288	1288	1288	1288	0
133	20241022	181300	93673506	1288	1288	1288	1288	0
134	20241022	181200	93673506	1288	1288	1288	1288	0
135	20241022	181100	93673506	1288	1288	1288	1288	0
136	20241022	181000	93673506	1288	1288	1288	1288	0
137	20241022	180900	93673506	1288	1288	1288	1288	0
138	20241022	180800	93673506	1288	1288	1288	1288	0
139	20241022	180700	93673506	1288	1288	1288	1288	0
140	20241022	180600	93673506	1288	1288	1288	1288	0
141	20241022	180500	93673506	1288	1288	1288	1288	0
142	20241022	180400	93673506	1288	1288	1288	1288	0
143	20241022	180300	93673506	1288	1288	1288	1288	0
144	20241022	180200	93673506	1288	1288	1288	1288	0
145	20241022	180100	93673506	1288	1288	1288	1288	0
146	20241022	180000	93673506	1288	1288	1288	1288	0
147	20241022	175900	93673506	1288	1288	1288	1288	0
148	20241022	175800	93673506	1288	1288	1288	1288	0
149	20241022	175700	93673506	1288	1288	1288	1288	0
150	20241022	175600	93673506	1288	1288	1288	1288	0
151	20241022	175500	93673506	1288	1288	1288	1288	0
152	20241022	175400	93673506	1288	1288	1288	1288	374
153	20241022	175300	93673506	1288	1288	1288	1288	0
154	20241022	175200	93673506	1288	1288	1288	1288	0
155	20241022	175100	93673506	1288	1288	1288	1288	0
156	20241022	175000	93673506	1288	1288	1288	1288	0
157	20241022	174900	93673506	1288	1288	1288	1288	0
158	20241022	174800	93673506	1288	1288	1288	1288	0
159	20241022	174700	93673506	1288	1288	1288	1288	0
160	20241022	174600	93673506	1288	1288	1288	1288	0
161	20241022	174500	93673506	1288	1288	1288	1288	0
162	20241022	174400	93673506	1288	1288	1288	1288	0
163	20241022	174300	93673506	1288	1288	1288	1288	0
164	20241022	174200	93673506	1288	1288	1288	1288	0
165	20241022	174100	93673506	1288	1288	1288	1288	0
166	20241022	174000	93673506	1288	1288	1288	1288	0
167	20241022	173900	93673506	1288	1288	1288	1288	0
168	20241022	173800	93673506	1288	1288	1288	1288	0
169	20241022	173700	93673506	1288	1288	1288	1288	0
170	20241022	173600	93673506	1288	1288	1288	1288	0
171	20241022	173500	93673506	1288	1288	1288	1288	0
172	20241022	173400	93673506	1288	1288	1288	1288	0
173	20241022	173300	93673506	1288	1288	1288	1288	0
174	20241022	173200	93673506	1288	1288	1288	1288	0
175	20241022	173100	93673506	1288	1288	1288	1288	0
176	20241022	173000	93673506	1288	1288	1288	1288	0
177	20241022	172900	93673506	1288	1288	1288	1288	0
178	20241022	172800	93673506	1288	1288	1288	1288	0
179	20241022	172700	93673506	1288	1288	1288	1288	0
180	20241022	172600	93673506	1288	1288	1288	1288	0
181	20241022	172500	93673506	1288	1288	1288	1288	0
182	20241022	172400	93673506	1288	1288	1288	1288	374
183	20241022	172300	93673506	1288	1288	1288	1288	0
184	20241022	172200	93673506	1288	1288	1288	1288	0
185	20241022	172100	93673506	1288	1288	1288	1288	0
186	20241022	172000	93673506	1288	1288	1288	1288	0
187	20241022	171900	93673506	1288	1288	1288	1288	0
188	20241022	171800	93673506	1288	1288	1288	1288	0
189	20241022	171700	93673506	1288	1288	1288	1288	0
190	20241022	171600	93673506	1288	1288	1288	1288	0
191	20241022	171500	93673506	1288	1288	1288	1288	0
192	20241022	171400	93673506	1288	1288	1288	1288	0
193	20241022	171300	93673506	1288	1288	1288	1288	0
194	20241022	171200	93673506	1288	1288	1288	1288	0
195	20241022	171100	93673506	1288	1288	1288	1288	0
196	20241022	171000	93673506	1288	1288	1288	1288	0
197	20241022	170900	93673506	1288	1288	1288	1288	0
198	20241022	170800	93673506	1288	1288	1288	1288	0
199	20241022	170700	93673506	1288	1288	1288	1288	0
200	20241022	170600	93673506	1288	1288	1288	1288	0
201	20241022	170500	93673506	1288	1288	1288	1288	0
202	20241022	170400	93673506	1288	1288	1288	1288	0
203	20241022	170300	93673506	1288	1288	1288	1288	0
204	20241022	170200	93673506	1288	1288	1288	1288	0
205	20241022	170100	93673506	1288	1288	1288	1288	0
206	20241022	170000	93673506	1288	1288	1288	1288	0
207	20241022	165900	93673506	1288	1288	1288	1288	0
208	20241022	165800	93673506	1288	1288	1288	1288	0
209	20241022	165700	93673506	1288	1288	1288	1288	0
210	20241022	165600	93673506	1288	1288	1288	1288	0
211	20241022	165500	93673506	1288	1288	1288	1288	0
212	20241022	165400	93673506	1288	1288	1288	1288	374
213	20241022	165300	93673506	1288	1288	1288	1288	0
214	20241022	165200	93673506	1288	1288	1288	1288	0
215	20241022	165100	93673506	1288	1288	1288	1288	0
216	20241022	165000	93673506	1288	1288	1288	1288	0
217	20241022	164900	93673506	1288	1288	1288	1288	0
218	20241022	164800	93673506	1288	1288	1288	1288	0
219	20241022	164700	93673506	1288	1288	1288	1288	0
220	20241022	164600	93673506	1288	1288	1288	1288	0
221	20241022	164500	93673506	1288	1288	1288	1288	0
222	20241022	164400	93673506	1288	1288	1288	1288	0
223	20241022	164300	93673506	1288	1288	1288	1288	0
224	20241022	164200	93673506	1288	1288	1288	1288	0
225	20241022	164100	93673506	1288	1288	1288	1288	0
226	20241022	164000	93673506	1288	1288	1288	1288	0
227	20241022	163900	93673506	1288	1288	1288	1288	0
228	20241022	163800	93673506	1288	1288	1288	1288	0
229	20241022	163700	93673506	1288	1288	1288	1288	0
230	20241022	163600	93673506	1288	1288	1288	1288	0
231	20241022	163500	93673506	1288	1288	1288	1288	0
232	20241022	163400	93673506	1288	1288	1288	1288	0
233	20241022	163300	93673506	1288	1288	1288	1288	0
234	20241022	163200	93673506	1288	1288	1288	1288	0
235	20241022	163100	93673506	1288	1288	1288	1288	0
236	20241022	163000	93673506	1288	1288	1288	1288	0
237	20241022	162900	93673506	1288	1288	1288	1288	0
238	20241022	162800	93673506	1288	1288	1288	1288	0
239	20241022	162700	93673506	1288	1288	1288	1288	0
240	20241022	162600	93673506	1288	1288	1288	1288	0
241	20241022	162500	93673506	1288	1288	1288	1288	0
242	20241022	162400	93673506	1288	1288	1288	1288	374
243	20241022	162300	93673506	1288	1288	1288	1288	0
244	20241022	162200	93673506	1288	1288	1288	1288	0
245	20241022	162100	93673506	1288	1288	1288	1288	0
246	20241022	162000	93673506	1288	1288	1288	1288	0
247	20241022	161900	93673506	1288	1288	1288	1288	0
248	20241022	161800	93673506	1288	1288	1288	1288	0
249	20241022	161700	93673506	1288	1288	1288	1288	0
250	20241022	161600	93673506	1288	1288	1288	1288	0
251	20241022	161500	93673506	1288	1288	1288	1288	0
252	20241022	161400	93673506	1288	1288	1288	1288	0
253	20241022	161300	93673506	1288	1288	1288	1288	0
254	20241022	161200	93673506	1288	1288	1288	1288	0
255	20241022	161100	93673506	1288	1288	1288	1288	0
256	20241022	161000	93673506	1288	1288	1288	1288	0
257	20241022	160900	93673506	1288	1288	1288	1288	0
258	20241022	160800	93673506	1288	1288	1288	1288	0
259	20241022	160700	93673506	1288	1288	1288	1288	0
260	20241022	160600	93673506	1288	1288	1288	1288	0
261	20241022	160500	93673506	1288	1288	1288	1288	0
262	20241022	160400	93673506	1288	1288	1288	1288	0
263	20241022	160300	93673506	1288	1288	1288	1288	0
264	20241022	160200	93673506	1288	1288	1288	1288	0
265	20241022	160100	93673506	1288	1288	1288	1288	0
266	20241022	160000	93673506	1288	1288	1288	1288	0
267	20241022	155900	93673506	1288	1288	1288	1288	0
268	20241022	155800	93673506	1288	1288	1288	1288	0
269	20241022	155700	93673506	1288	1288	1288	1288	0
270	20241022	155600	93673506	1288	1288	1288	1288	0
271	20241022	155500	93673506	1288	1288	1288	1288	0
272	20241022	155400	93673506	1288	1288	1288	1288	374
273	20241022	155300	93673506	1288	1288	1288	1288	0
274	20241022	155200	93673506	1288	1288	1288	1288	0
275	20241022	155100	93673506	1288	1288	1288	1288	0
276	20241022	155000	93673506	1288	1288	1288	1288	0
277	20241022	154900	93673506	1288	1288	1288	1288	0
278	20241022	154800	93673506	1288	1288	1288	1288	0
279	20241022	154700	93673506	1288	1288	1288	1288	0
280	20241022	154600	93673506	1288	1288	1288	1288	0
281	20241022	154500	93673506	1288	1288	1288	1288	0
282	20241022	154400	93673506	1288	1288	1288	1288	0
283	20241022	154300	93673506	1288	1288	1288	1288	0
284	20241022	154200	93673506	1288	1288	1288	1288	0
285	20241022	154100	93673506	1288	1288	1288	1288	0
286	20241022	154000	93673506	1288	1288	1288	1288	0
287	20241022	153900	93673506	1288	1288	1288	1288	0
288	20241022	153800	93673506	1288	1288	1288	1288	0
289	20241022	153700	93673506	1288	1288	1288	1288	0
290	20241022	153600	93673506	1288	1288	1288	1288	0
291	20241022	153500	93673506	1288	1288	1288	1288	0
292	20241022	153400	93673506	1288	1288	1288	1288	0
293	20241022	153300	93673506	1288	1288	1288	1288	0
294	20241022	153200	93673506	1288	1288	1288	1288	0
295	20241022	153100	93673506	1288	1288	1288	1288	0
296	20241022	153000	93673506	1288	1288	1288	1288	374
297	20241022	152900	93191794	1288	1288	1288	1288	0
298	20241022	152800	93191794	1288	1288	1288	1288	0
299	20241022	152700	93191794	1288	1288	1288	1288	0
300	20241022	152600	93191794	1288	1288	1288	1288	0
301	20241022	152500	93191794	1288	1288	1288	1288	0
302	20241022	152400	93191794	1288	1288	1288	1288	0
303	20241022	152300	93191794	1288	1288	1288	1288	0
304	20241022	152200	93191794	1288	1288	1288	1288	0
305	20241022	152100	93191794	1288	1288	1288	1288	0
306	20241022	152000	93191794	1288	1288	1288	1288	0
307	20241022	151900	93191794	1288	1288	1288	1288	0
308	20241022	151800	93191794	1288	1288	1288	1288	0
309	20241022	151700	93191794	1288	1288	1288	1288	0
310	20241022	151600	93191794	1288	1287	1288	1287	150
311	20241022	151500	92998694	1289	1289	1289	1289	33
312	20241022	151400	92956157	1288	1288	1288	1288	0
313	20241022	151300	92956157	1288	1288	1289	1288	1006
314	20241022	151200	91659885	1288	1288	1288	1288	0
315	20241022	151100	91659885	1288	1288	1288	1288	0
316	20241022	151000	91659885	1288	1288	1288	1288	0
317	20241022	150900	91659885	1288	1288	1288	1288	0
318	20241022	150800	91659885	1288	1288	1288	1288	0
319	20241022	150700	91659885	1288	1288	1288	1288	0
320	20241022	150600	91659885	1288	1288	1288	1281	1016
321	20241022	150500	90358375	1286	1288	1288	1286	5
322	20241022	150400	90351943	1286	1286	1286	1286	10
323	20241022	150300	90339083	1288	1288	1288	1288	0
324	20241022	150200	90339083	1288	1288	1288	1288	0
325	20241022	150100	90339083	1288	1288	1288	1288	0
326	20241022	150000	90339083	1288	1288	1288	1288	0
327	20241022	145900	90339083	1288	1288	1288	1288	2
328	20241022	145800	90336507	1279	1281	1281	1279	4707
329	20241022	145700	84311179	1280	1280	1280	1280	0
330	20241022	145600	84311179	1280	1280	1280	1280	0
331	20241022	145500	84311179	1280	1283	1283	1280	1788
332	20241022	145400	82018501	1283	1285	1285	1283	741
333	20241022	145300	81067458	1292	1292	1292	1292	0
334	20241022	145200	81067458	1292	1292	1292	1292	0
335	20241022	145100	81067458	1292	1292	1292	1292	0
336	20241022	145000	81067458	1292	1292	1292	1292	1
337	20241022	144900	81066166	1285	1285	1285	1285	0
338	20241022	144800	81066166	1285	1285	1285	1285	0
339	20241022	144700	81066166	1285	1288	1288	1285	1883
340	20241022	144600	78643017	1291	1291	1291	1291	50
341	20241022	144500	78578467	1291	1291	1291	1291	0
342	20241022	144400	78578467	1291	1291	1291	1291	0
343	20241022	144300	78578467	1291	1291	1291	1291	0
344	20241022	144200	78578467	1291	1291	1291	1291	0
345	20241022	144100	78578467	1291	1291	1291	1291	0
346	20241022	144000	78578467	1291	1291	1291	1291	4
347	20241022	143900	78573303	1291	1291	1291	1291	43
348	20241022	143800	78517790	1291	1291	1291	1291	6
349	20241022	143700	78510044	1291	1291	1291	1291	1
350	20241022	143600	78508753	1287	1287	1287	1287	419
351	20241022	143500	77969500	1288	1292	1292	1287	395
352	20241022	143400	77460929	1288	1288	1288	1288	0
353	20241022	143300	77460929	1288	1289	1289	1288	97
354	20241022	143200	77335992	1289	1289	1289	1289	3
355	20241022	143100	77332125	1293	1293	1293	1293	0
356	20241022	143000	77332125	1293	1293	1293	1293	0
357	20241022	142900	77332125	1293	1293	1293	1293	0
358	20241022	142800	77332125	1293	1293	1293	1293	0
359	20241022	142700	77332125	1293	1293	1293	1293	0
360	20241022	142600	77332125	1293	1293	1293	1293	0
361	20241022	142500	77332125	1293	1293	1293	1293	0
362	20241022	142400	77332125	1293	1293	1293	1293	0
363	20241022	142300	77332125	1293	1293	1293	1293	0
364	20241022	142200	77332125	1293	1293	1293	1293	0
365	20241022	142100	77332125	1293	1293	1293	1293	0
366	20241022	142000	77332125	1293	1293	1293	1293	0
367	20241022	141900	77332125	1293	1293	1293	1293	2
368	20241022	141800	77329539	1288	1288	1288	1288	0
369	20241022	141700	77329539	1288	1289	1289	1288	70
370	20241022	141600	77239348	1293	1293	1293	1293	6
371	20241022	141500	77231590	1293	1293	1293	1293	4
372	20241022	141400	77226418	1293	1293	1293	1293	0
373	20241022	141300	77226418	1293	1293	1293	1293	6
374	20241022	141200	77218660	1290	1290	1290	1290	1
375	20241022	141100	77217370	1295	1295	1295	1295	0
376	20241022	141000	77217370	1295	1295	1295	1295	0
377	20241022	140900	77217370	1295	1295	1295	1295	2
378	20241022	140800	77214780	1290	1290	1290	1290	50
379	20241022	140700	77150280	1295	1295	1295	1295	0
380	20241022	140600	77150280	1295	1295	1295	1295	0
381	20241022	140500	77150280	1295	1295	1295	1295	0
382	20241022	140400	77150280	1295	1294	1295	1294	3
383	20241022	140300	77146396	1295	1295	1295	1295	0
384	20241022	140200	77146396	1295	1295	1295	1295	0
385	20241022	140100	77146396	1295	1295	1295	1295	0
386	20241022	140000	77146396	1295	1295	1295	1295	0
387	20241022	135900	77146396	1295	1295	1295	1295	1
388	20241022	135800	77145101	1295	1295	1295	1295	0
389	20241022	135700	77145101	1295	1295	1295	1295	0
390	20241022	135600	77145101	1295	1295	1295	1295	0
391	20241022	135500	77145101	1295	1295	1295	1295	0
392	20241022	135400	77145101	1295	1295	1295	1295	0
393	20241022	135300	77145101	1295	1295	1295	1295	50
394	20241022	135200	77080351	1295	1295	1295	1295	0
395	20241022	135100	77080351	1295	1295	1295	1295	40
396	20241022	135000	77028551	1295	1295	1295	1295	30
397	20241022	134900	76989701	1295	1295	1295	1295	0
398	20241022	134800	76989701	1295	1295	1295	1295	0
399	20241022	134700	76989701	1295	1295	1295	1295	14
400	20241022	134600	76971571	1295	1295	1295	1295	0
401	20241022	134500	76971571	1295	1295	1295	1295	0
402	20241022	134400	76971571	1295	1295	1295	1295	0
403	20241022	134300	76971571	1295	1295	1295	1295	11
404	20241022	134200	76957326	1295	1295	1295	1295	10
405	20241022	134100	76944376	1295	1295	1295	1295	0
406	20241022	134000	76944376	1295	1295	1295	1295	0
407	20241022	133900	76944376	1295	1287	1295	1287	230
408	20241022	133800	76648286	1295	1295	1295	1295	0
409	20241022	133700	76648286	1295	1295	1295	1295	0
410	20241022	133600	76648286	1295	1295	1295	1295	0
411	20241022	133500	76648286	1295	1295	1295	1295	0
412	20241022	133400	76648286	1295	1295	1295	1295	0
413	20241022	133300	76648286	1295	1295	1295	1295	0
414	20241022	133200	76648286	1295	1295	1295	1295	0
415	20241022	133100	76648286	1295	1295	1295	1295	0
416	20241022	133000	76648286	1295	1295	1295	1295	0
417	20241022	132900	76648286	1295	1295	1295	1295	0
418	20241022	132800	76648286	1295	1295	1295	1295	0
419	20241022	132700	76648286	1295	1295	1295	1295	2
420	20241022	132600	76645696	1287	1287	1287	1287	0
421	20241022	132500	76645696	1287	1287	1287	1287	4
422	20241022	132400	76640548	1295	1295	1295	1295	0
423	20241022	132300	76640548	1295	1295	1295	1295	0
424	20241022	132200	76640548	1295	1295	1295	1295	2
425	20241022	132100	76637958	1295	1295	1295	1295	100
426	20241022	132000	76508458	1295	1295	1295	1295	0
427	20241022	131900	76508458	1295	1295	1295	1295	1
428	20241022	131800	76507163	1295	1295	1295	1295	0
429	20241022	131700	76507163	1295	1295	1295	1295	0
430	20241022	131600	76507163	1295	1294	1295	1294	47
431	20241022	131500	76446344	1295	1295	1295	1295	0
432	20241022	131400	76446344	1295	1295	1295	1295	1
433	20241022	131300	76445049	1287	1287	1287	1287	100
434	20241022	131200	76316349	1295	1295	1295	1295	0
435	20241022	131100	76316349	1295	1295	1295	1295	11
436	20241022	131000	76302104	1295	1295	1295	1295	0
437	20241022	130900	76302104	1295	1295	1295	1295	0
438	20241022	130800	76302104	1295	1295	1295	1295	0
439	20241022	130700	76302104	1295	1295	1295	1295	0
440	20241022	130600	76302104	1295	1295	1295	1295	80
441	20241022	130500	76198504	1294	1294	1294	1294	0
442	20241022	130400	76198504	1294	1294	1294	1294	0
443	20241022	130300	76198504	1294	1294	1294	1294	0
444	20241022	130200	76198504	1294	1294	1294	1294	0
445	20241022	130100	76198504	1294	1294	1294	1294	0
446	20241022	130000	76198504	1294	1287	1294	1287	51
447	20241022	125900	76132860	1287	1287	1287	1287	0
448	20241022	125800	76132860	1287	1287	1287	1287	0
449	20241022	125700	76132860	1287	1287	1287	1287	100
450	20241022	125600	76004160	1294	1294	1294	1294	2
451	20241022	125500	76001572	1286	1286	1286	1286	0
452	20241022	125400	76001572	1286	1286	1286	1286	0
453	20241022	125300	76001572	1286	1286	1286	1286	13
454	20241022	125200	75984854	1295	1295	1295	1295	0
455	20241022	125100	75984854	1295	1295	1295	1295	0
456	20241022	125000	75984854	1295	1295	1295	1295	5
457	20241022	124900	75978379	1297	1297	1297	1297	2
458	20241022	124800	75975785	1297	1297	1297	1297	0
459	20241022	124700	75975785	1297	1297	1297	1297	0
460	20241022	124600	75975785	1297	1297	1297	1297	1
461	20241022	124500	75974488	1297	1284	1297	1284	275
462	20241022	124400	75621362	1280	1285	1285	1280	1991
463	20241022	124300	73071008	1284	1287	1287	1284	1441
464	20241022	124200	71218327	1295	1295	1295	1295	0
465	20241022	124100	71218327	1295	1295	1295	1295	0
466	20241022	124000	71218327	1295	1295	1295	1295	0
467	20241022	123900	71218327	1295	1295	1295	1295	91
468	20241022	123800	71100482	1295	1295	1295	1295	2
469	20241022	123700	71097892	1294	1295	1295	1294	4286
470	20241022	123600	65548830	1298	1298	1298	1298	0
471	20241022	123500	65548830	1298	1297	1298	1297	50
472	20241022	123400	65483964	1297	1295	1297	1295	43
473	20241022	123300	65428233	1295	1295	1295	1295	2
474	20241022	123200	65425643	1297	1297	1297	1297	0
475	20241022	123100	65425643	1297	1297	1297	1297	0
476	20241022	123000	65425643	1297	1297	1297	1297	0
477	20241022	122900	65425643	1297	1297	1297	1297	2
478	20241022	122800	65423049	1295	1295	1295	1295	100
479	20241022	122700	65293549	1298	1298	1298	1298	0
480	20241022	122600	65293549	1298	1298	1298	1298	0
481	20241022	122500	65293549	1298	1298	1298	1298	4
482	20241022	122400	65288357	1298	1298	1298	1298	0
483	20241022	122300	65288357	1298	1298	1298	1298	2
484	20241022	122200	65285761	1296	1296	1296	1296	58
485	20241022	122100	65210593	1296	1296	1296	1296	44
486	20241022	122000	65153569	1296	1296	1296	1296	48
487	20241022	121900	65091361	1296	1296	1296	1296	50
488	20241022	121800	65026561	1296	1295	1296	1295	199
489	20241022	121700	64768855	1295	1295	1295	1295	2
490	20241022	121600	64766265	1294	1294	1294	1294	0
491	20241022	121500	64766265	1294	1294	1294	1294	20
492	20241022	121400	64740385	1294	1286	1294	1286	29
493	20241022	121300	64703003	1294	1294	1294	1294	3
494	20241022	121200	64699121	1288	1288	1288	1288	0
495	20241022	121100	64699121	1288	1288	1288	1288	0
496	20241022	121000	64699121	1288	1287	1288	1287	4207
497	20241022	120900	59284113	1287	1287	1287	1287	0
498	20241022	120800	59284113	1287	1287	1287	1287	0
499	20241022	120700	59284113	1287	1287	1287	1287	0
500	20241022	120600	59284113	1287	1287	1287	1287	45
501	20241022	120500	59226198	1287	1287	1287	1287	1
502	20241022	120400	59224911	1287	1287	1287	1287	200
503	20241022	120300	58967511	1287	1287	1287	1287	0
504	20241022	120200	58967511	1287	1287	1287	1286	26
505	20241022	120100	58934055	1287	1287	1287	1287	20
506	20241022	120000	58908315	1287	1287	1287	1287	20
507	20241022	115900	58882575	1287	1287	1287	1287	2
508	20241022	115800	58880001	1286	1286	1286	1286	0
509	20241022	115700	58880001	1286	1286	1286	1286	0
510	20241022	115600	58880001	1286	1286	1286	1286	0
511	20241022	115500	58880001	1286	1286	1286	1286	16
512	20241022	115400	58859425	1286	1286	1286	1286	0
513	20241022	115300	58859425	1286	1286	1286	1286	0
514	20241022	115200	58859425	1286	1286	1286	1286	17
515	20241022	115100	58837563	1286	1286	1286	1286	0
516	20241022	115000	58837563	1286	1286	1286	1286	2
517	20241022	114900	58834991	1284	1284	1284	1284	0
518	20241022	114800	58834991	1284	1284	1284	1284	0
519	20241022	114700	58834991	1284	1284	1284	1284	0
520	20241022	114600	58834991	1284	1284	1284	1284	0
521	20241022	114500	58834991	1284	1287	1287	1284	727
522	20241022	114400	57899402	1287	1287	1287	1287	50
523	20241022	114300	57835052	1287	1287	1287	1287	1
524	20241022	114200	57833765	1287	1287	1287	1287	0
525	20241022	114100	57833765	1287	1287	1287	1287	2
526	20241022	114000	57831191	1287	1287	1287	1287	100
527	20241022	113900	57702491	1287	1286	1287	1286	245
528	20241022	113800	57387228	1286	1286	1286	1286	48
529	20241022	113700	57325500	1285	1284	1285	1284	2
530	20241022	113600	57322931	1283	1283	1283	1283	0
531	20241022	113500	57322931	1283	1283	1283	1283	5
532	20241022	113400	57316516	1282	1282	1282	1282	0
533	20241022	113300	57316516	1282	1282	1282	1282	0
534	20241022	113200	57316516	1282	1282	1282	1282	0
535	20241022	113100	57316516	1282	1282	1282	1282	0
536	20241022	113000	57316516	1282	1282	1282	1282	1
537	20241022	112900	57315234	1280	1281	1281	1280	1315
538	20241022	112800	55631885	1281	1284	1284	1280	2807
539	20241022	112700	52035805	1285	1285	1285	1285	6
540	20241022	112600	52028095	1286	1287	1287	1286	2
541	20241022	112500	52025522	1288	1288	1288	1288	2
542	20241022	112400	52022946	1288	1288	1288	1288	500
543	20241022	112300	51378946	1288	1288	1288	1288	10
544	20241022	112200	51366066	1289	1289	1289	1289	1
545	20241022	112100	51364777	1289	1289	1289	1289	0
546	20241022	112000	51364777	1289	1289	1289	1289	0
547	20241022	111900	51364777	1289	1288	1289	1288	83
548	20241022	111800	51257791	1289	1289	1289	1289	0
549	20241022	111700	51257791	1289	1289	1289	1289	0
550	20241022	111600	51257791	1289	1289	1289	1289	2
551	20241022	111500	51255213	1283	1283	1283	1283	5
552	20241022	111400	51248798	1283	1283	1283	1283	1
553	20241022	111300	51247515	1282	1284	1284	1282	294
554	20241022	111200	50870152	1285	1285	1285	1285	13
555	20241022	111100	50853447	1286	1286	1286	1286	0
556	20241022	111000	50853447	1286	1286	1286	1285	3976
557	20241022	110900	45744021	1286	1286	1286	1286	0
558	20241022	110800	45744021	1286	1286	1286	1286	0
559	20241022	110700	45744021	1286	1286	1286	1286	101
560	20241022	110600	45614135	1286	1288	1288	1286	2374
561	20241022	110500	42558523	1289	1289	1289	1289	3
562	20241022	110400	42554656	1289	1289	1289	1289	0
563	20241022	110300	42554656	1289	1289	1289	1289	0
564	20241022	110200	42554656	1289	1289	1289	1289	31
565	20241022	110100	42514697	1289	1289	1289	1289	10
566	20241022	110000	42501807	1289	1289	1289	1289	0
567	20241022	105900	42501807	1289	1289	1289	1289	50
568	20241022	105800	42437357	1289	1289	1289	1289	36
569	20241022	105700	42390953	1289	1289	1289	1289	5
570	20241022	105600	42384508	1289	1289	1289	1289	20
571	20241022	105500	42358728	1289	1289	1289	1289	31
572	20241022	105400	42318769	1289	1289	1289	1288	1176
573	20241022	105300	40803975	1289	1289	1289	1289	0
574	20241022	105200	40803975	1289	1289	1289	1289	10
575	20241022	105100	40791085	1289	1289	1289	1289	0
576	20241022	105000	40791085	1289	1289	1289	1289	65
577	20241022	104900	40707300	1289	1289	1289	1289	93
578	20241022	104800	40587423	1289	1288	1289	1288	1031
579	20241022	104700	39258795	1288	1288	1288	1288	121
580	20241022	104600	39102947	1288	1288	1288	1288	650
581	20241022	104500	38265747	1288	1288	1288	1288	102
582	20241022	104400	38134371	1288	1288	1288	1288	96
583	20241022	104300	38010723	1287	1287	1287	1287	72
584	20241022	104200	37918059	1287	1287	1287	1287	1
585	20241022	104100	37916772	1285	1285	1285	1285	0
586	20241022	104000	37916772	1285	1288	1289	1285	648
587	20241022	103900	37082846	1289	1289	1289	1289	15
588	20241022	103800	37063511	1289	1290	1291	1289	56
589	20241022	103700	36991323	1291	1291	1291	1290	58
590	20241022	103600	36916501	1291	1295	1295	1290	1948
591	20241022	103500	34399208	1296	1296	1296	1296	195
592	20241022	103400	34146488	1296	1296	1296	1296	0
593	20241022	103300	34146488	1296	1296	1296	1296	55
594	20241022	103200	34075208	1298	1297	1298	1297	26
595	20241022	103100	34041480	1297	1297	1297	1297	0
596	20241022	103000	34041480	1297	1297	1298	1297	82
597	20241022	102900	33935076	1297	1297	1297	1297	1
598	20241022	102800	33933779	1298	1298	1298	1298	0
599	20241022	102700	33933779	1298	1298	1298	1298	511
600	20241022	102600	33270501	1298	1298	1298	1298	0
601	20241022	102500	33270501	1298	1298	1298	1298	9
602	20241022	102400	33258819	1298	1298	1298	1298	38
603	20241022	102300	33209495	1297	1297	1297	1297	140
604	20241022	102200	33027915	1296	1297	1297	1296	22
605	20241022	102100	32999383	1297	1297	1297	1297	0
606	20241022	102000	32999383	1297	1297	1297	1297	0
607	20241022	101900	32999383	1297	1297	1297	1297	10
608	20241022	101800	32986413	1297	1297	1297	1297	20
609	20241022	101700	32960473	1297	1297	1297	1297	20
610	20241022	101600	32934533	1299	1299	1299	1299	1
611	20241022	101500	32933234	1299	1302	1302	1299	11389
612	20241022	101400	18126242	1302	1311	1311	1302	510
613	20241022	101300	17462087	1312	1312	1312	1312	0
614	20241022	101200	17462087	1312	1312	1312	1312	3
615	20241022	101100	17458151	1312	1312	1312	1312	0
616	20241022	101000	17458151	1312	1312	1312	1312	0
617	20241022	100900	17458151	1312	1312	1312	1312	0
618	20241022	100800	17458151	1312	1312	1312	1312	1
619	20241022	100700	17456839	1301	1301	1301	1301	22
620	20241022	100600	17428217	1312	1312	1312	1312	1
621	20241022	100500	17426905	1300	1300	1300	1300	0
622	20241022	100400	17426905	1300	1305	1305	1300	1994
623	20241022	100300	14832311	1313	1313	1313	1313	1
624	20241022	100200	14830998	1313	1313	1313	1313	0
625	20241022	100100	14830998	1313	1311	1313	1311	3
626	20241022	100000	14827063	1311	1311	1311	1311	0
627	20241022	095900	14827063	1311	1307	1311	1303	351
628	20241022	095800	14368752	1312	1312	1312	1312	1
629	20241022	095700	14367440	1312	1312	1312	1312	201
630	20241022	095600	14103728	1312	1312	1312	1312	113
631	20241022	095500	13955472	1313	1313	1313	1313	0
632	20241022	095400	13955472	1313	1313	1313	1313	0
633	20241022	095300	13955472	1313	1313	1313	1313	10
634	20241022	095200	13942342	1314	1314	1314	1314	0
635	20241022	095100	13942342	1314	1314	1314	1314	1
636	20241022	095000	13941028	1302	1302	1302	1302	7
637	20241022	094900	13931914	1311	1311	1311	1311	19
638	20241022	094800	13907005	1311	1311	1311	1311	0
639	20241022	094700	13907005	1311	1311	1311	1311	0
640	20241022	094600	13907005	1311	1311	1311	1311	2
641	20241022	094500	13904383	1302	1313	1313	1302	201
642	20241022	094400	13642475	1305	1306	1314	1305	244
643	20241022	094300	13323784	1315	1315	1315	1315	1
644	20241022	094200	13322469	1315	1315	1315	1315	1
645	20241022	094100	13321154	1315	1315	1315	1315	4
646	20241022	094000	13315894	1305	1312	1312	1305	2240
647	20241022	093900	10385481	1316	1315	1316	1315	2
648	20241022	093800	10382850	1315	1315	1315	1314	105
649	20241022	093700	10244788	1315	1315	1315	1315	0
650	20241022	093600	10244788	1315	1316	1316	1315	97
651	20241022	093500	10117154	1316	1319	1319	1310	588
652	20241022	093400	9344512	1319	1319	1319	1319	0
653	20241022	093300	9344512	1319	1319	1319	1319	50
654	20241022	093200	9278562	1319	1319	1319	1319	0
655	20241022	093100	9278562	1319	1320	1320	1319	61
656	20241022	093000	9198052	1321	1321	1321	1321	0
657	20241022	092900	9198052	1321	1321	1321	1319	3922
658	20241022	092800	4023651	1321	1321	1321	1321	0
659	20241022	092700	4023651	1321	1321	1321	1321	2
660	20241022	092600	4021009	1321	1327	1327	1321	121
661	20241022	092500	3861162	1322	1322	1322	1322	10
662	20241022	092400	3847942	1322	1322	1322	1322	125
663	20241022	092300	3682692	1322	1322	1322	1322	85
664	20241022	092200	3570322	1322	1322	1330	1321	361
665	20241022	092100	3093130	1322	1322	1322	1322	182
666	20241022	092000	2852526	1330	1330	1330	1330	0
667	20241022	091900	2852526	1330	1330	1330	1330	0
668	20241022	091800	2852526	1330	1330	1330	1330	1
669	20241022	091700	2851196	1330	1330	1330	1330	0
670	20241022	091600	2851196	1330	1330	1330	1330	51
671	20241022	091500	2783366	1330	1330	1330	1330	0
672	20241022	091400	2783366	1330	1330	1330	1330	104
673	20241022	091300	2645046	1339	1339	1339	1339	0
674	20241022	091200	2645046	1339	1339	1339	1339	0
675	20241022	091100	2645046	1339	1339	1339	1339	0
676	20241022	091000	2645046	1339	1338	1339	1319	752
677	20241022	090900	1651584	1339	1339	1339	1339	2
678	20241022	090800	1648906	1339	1341	1341	1339	36
679	20241022	090700	1600700	1344	1344	1344	1344	32
680	20241022	090600	1557692	1355	1355	1355	1355	0
681	20241022	090500	1557692	1355	1355	1355	1355	281
682	20241022	090400	1176937	1356	1355	1356	1355	320
683	20241022	090300	743336	1355	1348	1356	1344	291
684	20241022	090200	348953	1350	1354	1356	1350	12
685	20241022	090100	332704	1356	1356	1356	1355	88
686	20241022	090000	213378	1342	1342	1342	1342	159