KissMeData/065570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194400	166814355	1681	1681	1681	1681	670
3	20241017	194300	166814355	1681	1681	1681	1681	0
4	20241017	194200	166814355	1681	1681	1681	1681	0
5	20241017	194100	166814355	1681	1681	1681	1681	0
6	20241017	194000	166814355	1681	1681	1681	1681	0
7	20241017	193900	166814355	1681	1681	1681	1681	0
8	20241017	193800	166814355	1681	1681	1681	1681	0
9	20241017	193700	166814355	1681	1681	1681	1681	0
10	20241017	193600	166814355	1681	1681	1681	1681	0
11	20241017	193500	166814355	1681	1681	1681	1681	0
12	20241017	193400	166814355	1681	1681	1681	1681	0
13	20241017	193300	166814355	1681	1681	1681	1681	0
14	20241017	193200	166814355	1681	1681	1681	1681	0
15	20241017	193100	166814355	1681	1681	1681	1681	0
16	20241017	193000	166814355	1681	1681	1681	1681	0
17	20241017	192900	166814355	1681	1681	1681	1681	0
18	20241017	192800	166814355	1681	1681	1681	1681	0
19	20241017	192700	166814355	1681	1681	1681	1681	0
20	20241017	192600	166814355	1681	1681	1681	1681	0
21	20241017	192500	166814355	1681	1681	1681	1681	0
22	20241017	192400	166814355	1681	1681	1681	1681	0
23	20241017	192300	166814355	1681	1681	1681	1681	0
24	20241017	192200	166814355	1681	1681	1681	1681	0
25	20241017	192100	166814355	1681	1681	1681	1681	0
26	20241017	192000	166814355	1681	1681	1681	1681	0
27	20241017	191900	166814355	1681	1681	1681	1681	0
28	20241017	191800	166814355	1681	1681	1681	1681	0
29	20241017	191700	166814355	1681	1681	1681	1681	0
30	20241017	191600	166814355	1681	1681	1681	1681	0
31	20241017	191500	166814355	1681	1681	1681	1681	0
32	20241017	191400	166814355	1681	1681	1681	1681	670
33	20241017	191300	166814355	1681	1681	1681	1681	0
34	20241017	191200	166814355	1681	1681	1681	1681	0
35	20241017	191100	166814355	1681	1681	1681	1681	0
36	20241017	191000	166814355	1681	1681	1681	1681	0
37	20241017	190900	166814355	1681	1681	1681	1681	0
38	20241017	190800	166814355	1681	1681	1681	1681	0
39	20241017	190700	166814355	1681	1681	1681	1681	0
40	20241017	190600	166814355	1681	1681	1681	1681	0
41	20241017	190500	166814355	1681	1681	1681	1681	0
42	20241017	190400	166814355	1681	1681	1681	1681	0
43	20241017	190300	166814355	1681	1681	1681	1681	0
44	20241017	190200	166814355	1681	1681	1681	1681	0
45	20241017	190100	166814355	1681	1681	1681	1681	0
46	20241017	190000	166814355	1681	1681	1681	1681	0
47	20241017	185900	166814355	1681	1681	1681	1681	0
48	20241017	185800	166814355	1681	1681	1681	1681	0
49	20241017	185700	166814355	1681	1681	1681	1681	0
50	20241017	185600	166814355	1681	1681	1681	1681	0
51	20241017	185500	166814355	1681	1681	1681	1681	0
52	20241017	185400	166814355	1681	1681	1681	1681	0
53	20241017	185300	166814355	1681	1681	1681	1681	0
54	20241017	185200	166814355	1681	1681	1681	1681	0
55	20241017	185100	166814355	1681	1681	1681	1681	0
56	20241017	185000	166814355	1681	1681	1681	1681	0
57	20241017	184900	166814355	1681	1681	1681	1681	0
58	20241017	184800	166814355	1681	1681	1681	1681	0
59	20241017	184700	166814355	1681	1681	1681	1681	0
60	20241017	184600	166814355	1681	1681	1681	1681	0
61	20241017	184500	166814355	1681	1681	1681	1681	0
62	20241017	184400	166814355	1681	1681	1681	1681	670
63	20241017	184300	166814355	1681	1681	1681	1681	0
64	20241017	184200	166814355	1681	1681	1681	1681	0
65	20241017	184100	166814355	1681	1681	1681	1681	0
66	20241017	184000	166814355	1681	1681	1681	1681	0
67	20241017	183900	166814355	1681	1681	1681	1681	0
68	20241017	183800	166814355	1681	1681	1681	1681	0
69	20241017	183700	166814355	1681	1681	1681	1681	0
70	20241017	183600	166814355	1681	1681	1681	1681	0
71	20241017	183500	166814355	1681	1681	1681	1681	0
72	20241017	183400	166814355	1681	1681	1681	1681	0
73	20241017	183300	166814355	1681	1681	1681	1681	0
74	20241017	183200	166814355	1681	1681	1681	1681	0
75	20241017	183100	166814355	1681	1681	1681	1681	0
76	20241017	183000	166814355	1681	1681	1681	1681	0
77	20241017	182900	166814355	1681	1681	1681	1681	0
78	20241017	182800	166814355	1681	1681	1681	1681	0
79	20241017	182700	166814355	1681	1681	1681	1681	0
80	20241017	182600	166814355	1681	1681	1681	1681	0
81	20241017	182500	166814355	1681	1681	1681	1681	0
82	20241017	182400	166814355	1681	1681	1681	1681	0
83	20241017	182300	166814355	1681	1681	1681	1681	0
84	20241017	182200	166814355	1681	1681	1681	1681	0
85	20241017	182100	166814355	1681	1681	1681	1681	0
86	20241017	182000	166814355	1681	1681	1681	1681	0
87	20241017	181900	166814355	1681	1681	1681	1681	0
88	20241017	181800	166814355	1681	1681	1681	1681	0
89	20241017	181700	166814355	1681	1681	1681	1681	0
90	20241017	181600	166814355	1681	1681	1681	1681	0
91	20241017	181500	166814355	1681	1681	1681	1681	0
92	20241017	181400	166814355	1681	1681	1681	1681	670
93	20241017	181300	166814355	1681	1681	1681	1681	0
94	20241017	181200	166814355	1681	1681	1681	1681	0
95	20241017	181100	166814355	1681	1681	1681	1681	0
96	20241017	181000	166814355	1681	1681	1681	1681	0
97	20241017	180900	166814355	1681	1681	1681	1681	0
98	20241017	180800	166814355	1681	1681	1681	1681	0
99	20241017	180700	166814355	1681	1681	1681	1681	0
100	20241017	180600	166814355	1681	1681	1681	1681	0
101	20241017	180500	166814355	1681	1681	1681	1681	0
102	20241017	180400	166814355	1681	1681	1681	1681	0
103	20241017	180300	166814355	1681	1681	1681	1681	0
104	20241017	180200	166814355	1681	1681	1681	1681	0
105	20241017	180100	166814355	1681	1681	1681	1681	0
106	20241017	180000	166814355	1681	1681	1681	1681	0
107	20241017	175900	166814355	1681	1681	1681	1681	0
108	20241017	175800	166814355	1681	1681	1681	1681	0
109	20241017	175700	166814355	1681	1681	1681	1681	0
110	20241017	175600	166814355	1681	1681	1681	1681	0
111	20241017	175500	166814355	1681	1681	1681	1681	0
112	20241017	175400	166814355	1681	1681	1681	1681	0
113	20241017	175300	166814355	1681	1681	1681	1681	0
114	20241017	175200	166814355	1681	1681	1681	1681	0
115	20241017	175100	166814355	1681	1681	1681	1681	0
116	20241017	175000	166814355	1681	1681	1681	1681	0
117	20241017	174900	166814355	1681	1681	1681	1681	0
118	20241017	174800	166814355	1681	1681	1681	1681	0
119	20241017	174700	166814355	1681	1681	1681	1681	0
120	20241017	174600	166814355	1681	1681	1681	1681	0
121	20241017	174500	166814355	1681	1681	1681	1681	0
122	20241017	174400	166814355	1681	1681	1681	1681	670
123	20241017	174300	166814355	1681	1681	1681	1681	0
124	20241017	174200	166814355	1681	1681	1681	1681	0
125	20241017	174100	166814355	1681	1681	1681	1681	0
126	20241017	174000	166814355	1681	1681	1681	1681	0
127	20241017	173900	166814355	1681	1681	1681	1681	0
128	20241017	173800	166814355	1681	1681	1681	1681	0
129	20241017	173700	166814355	1681	1681	1681	1681	0
130	20241017	173600	166814355	1681	1681	1681	1681	0
131	20241017	173500	166814355	1681	1681	1681	1681	0
132	20241017	173400	166814355	1681	1681	1681	1681	0
133	20241017	173300	166814355	1681	1681	1681	1681	0
134	20241017	173200	166814355	1681	1681	1681	1681	0
135	20241017	173100	166814355	1681	1681	1681	1681	0
136	20241017	173000	166814355	1681	1681	1681	1681	0
137	20241017	172900	166814355	1681	1681	1681	1681	0
138	20241017	172800	166814355	1681	1681	1681	1681	0
139	20241017	172700	166814355	1681	1681	1681	1681	0
140	20241017	172600	166814355	1681	1681	1681	1681	0
141	20241017	172500	166814355	1681	1681	1681	1681	0
142	20241017	172400	166814355	1681	1681	1681	1681	0
143	20241017	172300	166814355	1681	1681	1681	1681	0
144	20241017	172200	166814355	1681	1681	1681	1681	0
145	20241017	172100	166814355	1681	1681	1681	1681	0
146	20241017	172000	166814355	1681	1681	1681	1681	0
147	20241017	171900	166814355	1681	1681	1681	1681	0
148	20241017	171800	166814355	1681	1681	1681	1681	0
149	20241017	171700	166814355	1681	1681	1681	1681	0
150	20241017	171600	166814355	1681	1681	1681	1681	0
151	20241017	171500	166814355	1681	1681	1681	1681	0
152	20241017	171400	166814355	1681	1681	1681	1681	670
153	20241017	171300	166814355	1681	1681	1681	1681	0
154	20241017	171200	166814355	1681	1681	1681	1681	0
155	20241017	171100	166814355	1681	1681	1681	1681	0
156	20241017	171000	166814355	1681	1681	1681	1681	0
157	20241017	170900	166814355	1681	1681	1681	1681	0
158	20241017	170800	166814355	1681	1681	1681	1681	0
159	20241017	170700	166814355	1681	1681	1681	1681	0
160	20241017	170600	166814355	1681	1681	1681	1681	0
161	20241017	170500	166814355	1681	1681	1681	1681	0
162	20241017	170400	166814355	1681	1681	1681	1681	0
163	20241017	170300	166814355	1681	1681	1681	1681	0
164	20241017	170200	166814355	1681	1681	1681	1681	0
165	20241017	170100	166814355	1681	1681	1681	1681	0
166	20241017	170000	166814355	1681	1681	1681	1681	0
167	20241017	165900	166814355	1681	1681	1681	1681	0
168	20241017	165800	166814355	1681	1681	1681	1681	0
169	20241017	165700	166814355	1681	1681	1681	1681	0
170	20241017	165600	166814355	1681	1681	1681	1681	0
171	20241017	165500	166814355	1681	1681	1681	1681	0
172	20241017	165400	166814355	1681	1681	1681	1681	0
173	20241017	165300	166814355	1681	1681	1681	1681	0
174	20241017	165200	166814355	1681	1681	1681	1681	0
175	20241017	165100	166814355	1681	1681	1681	1681	0
176	20241017	165000	166814355	1681	1681	1681	1681	0
177	20241017	164900	166814355	1681	1681	1681	1681	0
178	20241017	164800	166814355	1681	1681	1681	1681	0
179	20241017	164700	166814355	1681	1681	1681	1681	0
180	20241017	164600	166814355	1681	1681	1681	1681	0
181	20241017	164500	166814355	1681	1681	1681	1681	0
182	20241017	164400	166814355	1681	1681	1681	1681	670
183	20241017	164300	166814355	1681	1681	1681	1681	0
184	20241017	164200	166814355	1681	1681	1681	1681	0
185	20241017	164100	166814355	1681	1681	1681	1681	0
186	20241017	164000	166814355	1681	1681	1681	1681	0
187	20241017	163900	166814355	1681	1681	1681	1681	0
188	20241017	163800	166814355	1681	1681	1681	1681	0
189	20241017	163700	166814355	1681	1681	1681	1681	0
190	20241017	163600	166814355	1681	1681	1681	1681	0
191	20241017	163500	166814355	1681	1681	1681	1681	0
192	20241017	163400	166814355	1681	1681	1681	1681	0
193	20241017	163300	166814355	1681	1681	1681	1681	0
194	20241017	163200	166814355	1681	1681	1681	1681	0
195	20241017	163100	166814355	1681	1681	1681	1681	0
196	20241017	163000	166814355	1681	1681	1681	1681	0
197	20241017	162900	166814355	1681	1681	1681	1681	0
198	20241017	162800	166814355	1681	1681	1681	1681	0
199	20241017	162700	166814355	1681	1681	1681	1681	0
200	20241017	162600	166814355	1681	1681	1681	1681	0
201	20241017	162500	166814355	1681	1681	1681	1681	0
202	20241017	162400	166814355	1681	1681	1681	1681	0
203	20241017	162300	166814355	1681	1681	1681	1681	0
204	20241017	162200	166814355	1681	1681	1681	1681	0
205	20241017	162100	166814355	1681	1681	1681	1681	0
206	20241017	162000	166814355	1681	1681	1681	1681	0
207	20241017	161900	166814355	1681	1681	1681	1681	0
208	20241017	161800	166814355	1681	1681	1681	1681	0
209	20241017	161700	166814355	1681	1681	1681	1681	0
210	20241017	161600	166814355	1681	1681	1681	1681	0
211	20241017	161500	166814355	1681	1681	1681	1681	0
212	20241017	161400	166814355	1681	1681	1681	1681	670
213	20241017	161300	166814355	1681	1681	1681	1681	0
214	20241017	161200	166814355	1681	1681	1681	1681	0
215	20241017	161100	166814355	1681	1681	1681	1681	0
216	20241017	161000	166814355	1681	1681	1681	1681	0
217	20241017	160900	166814355	1681	1681	1681	1681	0
218	20241017	160800	166814355	1681	1681	1681	1681	0
219	20241017	160700	166814355	1681	1681	1681	1681	0
220	20241017	160600	166814355	1681	1681	1681	1681	0
221	20241017	160500	166814355	1681	1681	1681	1681	0
222	20241017	160400	166814355	1681	1681	1681	1681	0
223	20241017	160300	166814355	1681	1681	1681	1681	0
224	20241017	160200	166814355	1681	1681	1681	1681	0
225	20241017	160100	166814355	1681	1681	1681	1681	0
226	20241017	160000	166814355	1681	1681	1681	1681	0
227	20241017	155900	166814355	1681	1681	1681	1681	0
228	20241017	155800	166814355	1681	1681	1681	1681	0
229	20241017	155700	166814355	1681	1681	1681	1681	0
230	20241017	155600	166814355	1681	1681	1681	1681	0
231	20241017	155500	166814355	1681	1681	1681	1681	0
232	20241017	155400	166814355	1681	1681	1681	1681	0
233	20241017	155300	166814355	1681	1681	1681	1681	0
234	20241017	155200	166814355	1681	1681	1681	1681	0
235	20241017	155100	166814355	1681	1681	1681	1681	0
236	20241017	155000	166814355	1681	1681	1681	1681	0
237	20241017	154900	166814355	1681	1681	1681	1681	0
238	20241017	154800	166814355	1681	1681	1681	1681	0
239	20241017	154700	166814355	1681	1681	1681	1681	0
240	20241017	154600	166814355	1681	1681	1681	1681	0
241	20241017	154500	166814355	1681	1681	1681	1681	0
242	20241017	154400	166814355	1681	1681	1681	1681	670
243	20241017	154300	166814355	1681	1681	1681	1681	0
244	20241017	154200	166814355	1681	1681	1681	1681	0
245	20241017	154100	166814355	1681	1681	1681	1681	0
246	20241017	154000	166814355	1681	1681	1681	1681	0
247	20241017	153900	166814355	1681	1681	1681	1681	0
248	20241017	153800	166814355	1681	1681	1681	1681	0
249	20241017	153700	166814355	1681	1681	1681	1681	0
250	20241017	153600	166814355	1681	1681	1681	1681	0
251	20241017	153500	166814355	1681	1681	1681	1681	0
252	20241017	153400	166814355	1681	1681	1681	1681	0
253	20241017	153300	166814355	1681	1681	1681	1681	0
254	20241017	153200	166814355	1681	1681	1681	1681	0
255	20241017	153100	166814355	1681	1681	1681	1681	0
256	20241017	153000	166814355	1681	1681	1681	1681	670
257	20241017	152900	165688085	1682	1682	1682	1682	0
258	20241017	152800	165688085	1682	1682	1682	1682	0
259	20241017	152700	165688085	1682	1682	1682	1682	0
260	20241017	152600	165688085	1682	1682	1682	1682	0
261	20241017	152500	165688085	1682	1682	1682	1682	0
262	20241017	152400	165688085	1682	1682	1682	1682	0
263	20241017	152300	165688085	1682	1682	1682	1682	0
264	20241017	152200	165688085	1682	1682	1682	1682	0
265	20241017	152100	165688085	1682	1682	1682	1682	0
266	20241017	152000	165688085	1682	1682	1682	1682	0
267	20241017	151900	165688085	1682	1673	1682	1673	340
268	20241017	151800	165118482	1682	1681	1682	1681	1316
269	20241017	151700	162905607	1682	1682	1682	1682	0
270	20241017	151600	162905607	1682	1681	1682	1681	5945
271	20241017	151500	152906389	1681	1681	1681	1681	0
272	20241017	151400	152906389	1681	1681	1681	1681	19
273	20241017	151300	152874450	1682	1682	1682	1682	0
274	20241017	151200	152874450	1682	1682	1682	1682	0
275	20241017	151100	152874450	1682	1682	1682	1682	75
276	20241017	151000	152748300	1682	1682	1682	1682	0
277	20241017	150900	152748300	1682	1682	1682	1682	1
278	20241017	150800	152746618	1681	1681	1681	1681	390
279	20241017	150700	152091028	1681	1681	1681	1681	0
280	20241017	150600	152091028	1681	1681	1681	1681	0
281	20241017	150500	152091028	1681	1681	1681	1681	50
282	20241017	150400	152006978	1682	1682	1682	1682	0
283	20241017	150300	152006978	1682	1682	1682	1682	0
284	20241017	150200	152006978	1682	1682	1682	1682	0
285	20241017	150100	152006978	1682	1668	1682	1666	1103
286	20241017	150000	150168077	1685	1673	1685	1668	3383
287	20241017	145900	144519221	1689	1689	1689	1689	0
288	20241017	145800	144519221	1689	1689	1689	1689	0
289	20241017	145700	144519221	1689	1685	1689	1685	267
290	20241017	145600	144069264	1685	1685	1685	1685	0
291	20241017	145500	144069264	1685	1685	1685	1685	9
292	20241017	145400	144054099	1685	1685	1685	1685	0
293	20241017	145300	144054099	1685	1685	1685	1685	0
294	20241017	145200	144054099	1685	1684	1685	1684	32
295	20241017	145100	144000210	1684	1684	1684	1684	1
296	20241017	145000	143998526	1682	1682	1682	1682	0
297	20241017	144900	143998526	1682	1682	1682	1682	1
298	20241017	144800	143996844	1672	1672	1672	1672	126
299	20241017	144700	143786172	1685	1685	1685	1685	0
300	20241017	144600	143786172	1685	1685	1685	1685	0
301	20241017	144500	143786172	1685	1685	1685	1685	0
302	20241017	144400	143786172	1685	1684	1685	1684	14
303	20241017	144300	143762584	1672	1677	1677	1672	131
304	20241017	144200	143543442	1689	1689	1689	1689	0
305	20241017	144100	143543442	1689	1686	1689	1686	1007
306	20241017	144000	141844649	1687	1687	1687	1687	0
307	20241017	143900	141844649	1687	1687	1687	1687	0
308	20241017	143800	141844649	1687	1687	1687	1687	0
309	20241017	143700	141844649	1687	1687	1687	1687	0
310	20241017	143600	141844649	1687	1687	1687	1687	0
311	20241017	143500	141844649	1687	1687	1687	1687	0
312	20241017	143400	141844649	1687	1670	1687	1669	6911
313	20241017	143300	130299413	1675	1675	1675	1675	0
314	20241017	143200	130299413	1675	1675	1675	1675	1
315	20241017	143100	130297738	1670	1670	1670	1670	5
316	20241017	143000	130289388	1675	1670	1675	1670	29
317	20241017	142900	130240898	1675	1675	1675	1675	0
318	20241017	142800	130240898	1675	1670	1675	1670	14
319	20241017	142700	130217503	1675	1675	1675	1675	0
320	20241017	142600	130217503	1675	1675	1675	1675	158
321	20241017	142500	129952853	1675	1675	1675	1675	2
322	20241017	142400	129949503	1665	1671	1671	1665	1361
323	20241017	142300	127680979	1675	1687	1687	1671	2155
324	20241017	142200	124070074	1687	1687	1687	1687	0
325	20241017	142100	124070074	1687	1687	1687	1687	0
326	20241017	142000	124070074	1687	1687	1687	1687	84
327	20241017	141900	123928366	1687	1687	1687	1687	0
328	20241017	141800	123928366	1687	1687	1687	1687	0
329	20241017	141700	123928366	1687	1687	1687	1687	1
330	20241017	141600	123926679	1686	1684	1686	1684	300
331	20241017	141500	123421380	1684	1684	1684	1684	0
332	20241017	141400	123421380	1684	1684	1684	1684	0
333	20241017	141300	123421380	1684	1684	1684	1684	0
334	20241017	141200	123421380	1684	1684	1684	1684	1
335	20241017	141100	123419696	1677	1677	1677	1677	0
336	20241017	141000	123419696	1677	1684	1684	1677	48
337	20241017	140900	123339048	1684	1684	1684	1684	0
338	20241017	140800	123339048	1684	1684	1684	1684	0
339	20241017	140700	123339048	1684	1684	1684	1684	1
340	20241017	140600	123337364	1677	1677	1677	1677	186
341	20241017	140500	123025442	1689	1689	1689	1689	0
342	20241017	140400	123025442	1689	1689	1689	1689	0
343	20241017	140300	123025442	1689	1689	1689	1689	0
344	20241017	140200	123025442	1689	1689	1689	1689	0
345	20241017	140100	123025442	1689	1689	1689	1689	0
346	20241017	140000	123025442	1689	1689	1689	1689	0
347	20241017	135900	123025442	1689	1689	1689	1689	0
348	20241017	135800	123025442	1689	1689	1689	1689	0
349	20241017	135700	123025442	1689	1689	1689	1689	2
350	20241017	135600	123022064	1689	1689	1689	1689	1
351	20241017	135500	123020375	1677	1677	1677	1677	3084
352	20241017	135400	117848507	1677	1680	1680	1677	3286
353	20241017	135300	112336479	1690	1690	1690	1690	0
354	20241017	135200	112336479	1690	1690	1690	1690	0
355	20241017	135100	112336479	1690	1690	1690	1690	1
356	20241017	135000	112334789	1677	1677	1677	1677	0
357	20241017	134900	112334789	1677	1685	1685	1677	1263
358	20241017	134800	110216059	1691	1691	1691	1691	2
359	20241017	134700	110212677	1692	1692	1692	1692	0
360	20241017	134600	110212677	1692	1692	1692	1692	0
361	20241017	134500	110212677	1692	1692	1692	1692	0
362	20241017	134400	110212677	1692	1692	1692	1692	0
363	20241017	134300	110212677	1692	1692	1692	1692	0
364	20241017	134200	110212677	1692	1692	1692	1692	0
365	20241017	134100	110212677	1692	1686	1692	1686	1616
366	20241017	134000	107488095	1692	1692	1692	1692	0
367	20241017	133900	107488095	1692	1692	1692	1692	1
368	20241017	133800	107486403	1686	1686	1686	1686	1
369	20241017	133700	107484717	1691	1691	1691	1691	0
370	20241017	133600	107484717	1691	1690	1691	1690	27
371	20241017	133500	107439062	1691	1691	1691	1691	0
372	20241017	133400	107439062	1691	1691	1691	1691	0
373	20241017	133300	107439062	1691	1691	1691	1691	1
374	20241017	133200	107437371	1690	1690	1690	1690	1
375	20241017	133100	107435681	1682	1682	1682	1682	1
376	20241017	133000	107433999	1692	1692	1692	1692	0
377	20241017	132900	107433999	1692	1692	1692	1692	0
378	20241017	132800	107433999	1692	1690	1692	1690	1578
379	20241017	132700	104764173	1689	1687	1689	1687	128
380	20241017	132600	104548234	1687	1687	1687	1681	3
381	20241017	132500	104543179	1686	1686	1686	1686	91
382	20241017	132400	104389753	1686	1686	1686	1686	1
383	20241017	132300	104388067	1680	1680	1680	1680	0
384	20241017	132200	104388067	1680	1680	1680	1680	73
385	20241017	132100	104265427	1680	1680	1680	1680	0
386	20241017	132000	104265427	1680	1680	1680	1680	0
387	20241017	131900	104265427	1680	1680	1680	1680	0
388	20241017	131800	104265427	1680	1680	1680	1680	0
389	20241017	131700	104265427	1680	1680	1680	1680	0
390	20241017	131600	104265427	1680	1680	1680	1680	0
391	20241017	131500	104265427	1680	1680	1680	1680	1
392	20241017	131400	104263747	1678	1678	1678	1678	300
393	20241017	131300	103760347	1680	1680	1680	1680	0
394	20241017	131200	103760347	1680	1680	1680	1680	0
395	20241017	131100	103760347	1680	1680	1680	1680	1
396	20241017	131000	103758667	1680	1680	1680	1680	1
397	20241017	130900	103756987	1678	1680	1680	1678	34
398	20241017	130800	103699895	1680	1680	1680	1680	0
399	20241017	130700	103699895	1680	1680	1680	1680	3
400	20241017	130600	103694855	1680	1680	1680	1680	3
401	20241017	130500	103689815	1670	1671	1671	1670	369
402	20241017	130400	103073332	1676	1676	1676	1676	0
403	20241017	130300	103073332	1676	1676	1676	1676	0
404	20241017	130200	103073332	1676	1676	1676	1676	681
405	20241017	130100	101931976	1678	1678	1678	1678	156
406	20241017	130000	101670208	1680	1680	1680	1680	0
407	20241017	125900	101670208	1680	1680	1680	1680	0
408	20241017	125800	101670208	1680	1680	1680	1680	0
409	20241017	125700	101670208	1680	1680	1680	1680	0
410	20241017	125600	101670208	1680	1680	1680	1680	0
411	20241017	125500	101670208	1680	1680	1680	1680	0
412	20241017	125400	101670208	1680	1680	1680	1680	1
413	20241017	125300	101668528	1678	1678	1678	1678	232
414	20241017	125200	101279232	1680	1680	1680	1680	5
415	20241017	125100	101270832	1680	1680	1680	1680	0
416	20241017	125000	101270832	1680	1680	1680	1680	0
417	20241017	124900	101270832	1680	1680	1680	1680	0
418	20241017	124800	101270832	1680	1680	1680	1680	0
419	20241017	124700	101270832	1680	1680	1680	1680	0
420	20241017	124600	101270832	1680	1680	1680	1680	1
421	20241017	124500	101269152	1678	1678	1678	1678	130
422	20241017	124400	101051012	1680	1680	1680	1680	0
423	20241017	124300	101051012	1680	1680	1680	1680	1
424	20241017	124200	101049332	1678	1680	1680	1678	742
425	20241017	124100	99803116	1679	1679	1679	1679	0
426	20241017	124000	99803116	1679	1679	1679	1679	40
427	20241017	123900	99735956	1680	1680	1680	1680	0
428	20241017	123800	99735956	1680	1680	1680	1680	0
429	20241017	123700	99735956	1680	1680	1680	1680	1
430	20241017	123600	99734276	1679	1680	1680	1679	2
431	20241017	123500	99730917	1679	1687	1687	1679	366
432	20241017	123400	99116196	1680	1680	1680	1680	1
433	20241017	123300	99114516	1687	1687	1687	1687	0
434	20241017	123200	99114516	1687	1686	1687	1686	3
435	20241017	123100	99109457	1687	1687	1687	1687	26
436	20241017	123000	99065595	1687	1687	1687	1687	1
437	20241017	122900	99063908	1686	1686	1686	1686	0
438	20241017	122800	99063908	1686	1686	1686	1686	0
439	20241017	122700	99063908	1686	1686	1686	1686	0
440	20241017	122600	99063908	1686	1686	1686	1686	1
441	20241017	122500	99062222	1685	1679	1685	1679	63
442	20241017	122400	98956325	1679	1679	1679	1679	50
443	20241017	122300	98872375	1686	1686	1686	1686	0
444	20241017	122200	98872375	1686	1686	1686	1686	0
445	20241017	122100	98872375	1686	1686	1686	1686	0
446	20241017	122000	98872375	1686	1686	1686	1686	0
447	20241017	121900	98872375	1686	1686	1686	1686	1
448	20241017	121800	98870689	1679	1679	1679	1679	0
449	20241017	121700	98870689	1679	1679	1679	1679	0
450	20241017	121600	98870689	1679	1678	1679	1676	500
451	20241017	121500	98032045	1687	1679	1687	1679	201
452	20241017	121400	97694558	1679	1687	1687	1679	156
453	20241017	121300	97431834	1694	1694	1694	1694	146
454	20241017	121200	97184510	1694	1694	1694	1694	0
455	20241017	121100	97184510	1694	1694	1694	1694	0
456	20241017	121000	97184510	1694	1693	1694	1693	3
457	20241017	120900	97179429	1682	1682	1682	1682	360
458	20241017	120800	96573909	1694	1694	1694	1694	1
459	20241017	120700	96572215	1693	1693	1693	1693	100
460	20241017	120600	96402915	1694	1694	1694	1694	0
461	20241017	120500	96402915	1694	1694	1694	1694	0
462	20241017	120400	96402915	1694	1694	1694	1694	0
463	20241017	120300	96402915	1694	1694	1694	1694	0
464	20241017	120200	96402915	1694	1694	1694	1694	0
465	20241017	120100	96402915	1694	1694	1694	1694	0
466	20241017	120000	96402915	1694	1694	1694	1694	0
467	20241017	115900	96402915	1694	1694	1694	1694	1
468	20241017	115800	96401221	1693	1691	1693	1691	40
469	20241017	115700	96333541	1685	1685	1685	1685	0
470	20241017	115600	96333541	1685	1683	1685	1683	4
471	20241017	115500	96326805	1682	1682	1682	1682	8
472	20241017	115400	96313349	1694	1694	1694	1694	0
473	20241017	115300	96313349	1694	1694	1694	1694	0
474	20241017	115200	96313349	1694	1694	1694	1694	0
475	20241017	115100	96313349	1694	1694	1694	1694	0
476	20241017	115000	96313349	1694	1694	1694	1694	0
477	20241017	114900	96313349	1694	1694	1694	1694	0
478	20241017	114800	96313349	1694	1694	1694	1694	0
479	20241017	114700	96313349	1694	1694	1694	1694	0
480	20241017	114600	96313349	1694	1694	1694	1694	0
481	20241017	114500	96313349	1694	1694	1694	1694	0
482	20241017	114400	96313349	1694	1694	1694	1694	0
483	20241017	114300	96313349	1694	1694	1694	1694	0
484	20241017	114200	96313349	1694	1694	1694	1694	0
485	20241017	114100	96313349	1694	1694	1694	1694	0
486	20241017	114000	96313349	1694	1694	1694	1694	0
487	20241017	113900	96313349	1694	1694	1694	1694	0
488	20241017	113800	96313349	1694	1694	1694	1694	0
489	20241017	113700	96313349	1694	1694	1694	1694	0
490	20241017	113600	96313349	1694	1684	1694	1683	572
491	20241017	113500	95350521	1697	1697	1697	1697	0
492	20241017	113400	95350521	1697	1697	1697	1697	0
493	20241017	113300	95350521	1697	1697	1697	1697	0
494	20241017	113200	95350521	1697	1697	1697	1697	0
495	20241017	113100	95350521	1697	1697	1697	1697	0
496	20241017	113000	95350521	1697	1697	1697	1697	0
497	20241017	112900	95350521	1697	1697	1697	1697	7
498	20241017	112800	95338642	1698	1698	1698	1698	0
499	20241017	112700	95338642	1698	1698	1698	1698	0
500	20241017	112600	95338642	1698	1698	1698	1698	0
501	20241017	112500	95338642	1698	1698	1698	1698	0
502	20241017	112400	95338642	1698	1698	1698	1698	1
503	20241017	112300	95336944	1696	1696	1696	1696	443
504	20241017	112200	94585616	1696	1696	1696	1696	0
505	20241017	112100	94585616	1696	1696	1696	1696	1
506	20241017	112000	94583920	1696	1696	1696	1696	0
507	20241017	111900	94583920	1696	1696	1696	1696	1
508	20241017	111800	94582224	1696	1696	1696	1696	0
509	20241017	111700	94582224	1696	1696	1696	1696	0
510	20241017	111600	94582224	1696	1696	1696	1696	0
511	20241017	111500	94582224	1696	1696	1696	1696	0
512	20241017	111400	94582224	1696	1696	1696	1696	0
513	20241017	111300	94582224	1696	1696	1696	1696	0
514	20241017	111200	94582224	1696	1696	1696	1696	0
515	20241017	111100	94582224	1696	1696	1696	1696	1
516	20241017	111000	94580528	1683	1684	1684	1683	320
517	20241017	110900	94041967	1698	1697	1698	1697	13
518	20241017	110800	94019905	1697	1697	1697	1697	13
519	20241017	110700	93997844	1698	1698	1698	1698	0
520	20241017	110600	93997844	1698	1698	1698	1698	0
521	20241017	110500	93997844	1698	1698	1698	1698	0
522	20241017	110400	93997844	1698	1698	1698	1698	0
523	20241017	110300	93997844	1698	1698	1698	1698	0
524	20241017	110200	93997844	1698	1698	1698	1698	3
525	20241017	110100	93992750	1698	1690	1698	1690	11
526	20241017	110000	93974152	1690	1682	1690	1682	6010
527	20241017	105900	83821730	1682	1682	1682	1682	1
528	20241017	105800	83820048	1674	1674	1674	1674	179
529	20241017	105700	83520402	1673	1673	1673	1673	449
530	20241017	105600	82769225	1672	1672	1672	1672	25
531	20241017	105500	82727425	1672	1672	1672	1672	0
532	20241017	105400	82727425	1672	1672	1672	1672	47
533	20241017	105300	82648841	1672	1672	1672	1672	2
534	20241017	105200	82645497	1658	1658	1658	1658	0
535	20241017	105100	82645497	1658	1660	1660	1658	50
536	20241017	105000	82562557	1673	1673	1673	1673	0
537	20241017	104900	82562557	1673	1673	1673	1673	1
538	20241017	104800	82560884	1669	1669	1669	1669	1
539	20241017	104700	82559215	1673	1673	1673	1673	1
540	20241017	104600	82557542	1672	1672	1672	1672	0
541	20241017	104500	82557542	1672	1671	1672	1671	293
542	20241017	104400	82067821	1672	1672	1672	1672	0
543	20241017	104300	82067821	1672	1672	1672	1672	0
544	20241017	104200	82067821	1672	1672	1672	1672	0
545	20241017	104100	82067821	1672	1672	1672	1672	0
546	20241017	104000	82067821	1672	1672	1672	1672	0
547	20241017	103900	82067821	1672	1672	1672	1672	57
548	20241017	103800	81972517	1657	1660	1660	1657	50
549	20241017	103700	81889639	1674	1674	1674	1674	0
550	20241017	103600	81889639	1674	1666	1674	1666	302
551	20241017	103500	81384504	1666	1666	1666	1666	2
552	20241017	103400	81381172	1657	1659	1659	1657	143
553	20241017	103300	81144137	1666	1666	1666	1666	0
554	20241017	103200	81144137	1666	1666	1666	1666	0
555	20241017	103100	81144137	1666	1666	1666	1666	99
556	20241017	103000	80979203	1666	1666	1666	1666	1
557	20241017	102900	80977537	1666	1666	1666	1666	1
558	20241017	102800	80975871	1657	1657	1657	1657	0
559	20241017	102700	80975871	1657	1673	1673	1657	4
560	20241017	102600	80969227	1657	1657	1657	1657	633
561	20241017	102500	79920346	1658	1658	1658	1658	175
562	20241017	102400	79630196	1658	1658	1658	1658	8
563	20241017	102300	79616932	1658	1658	1658	1658	0
564	20241017	102200	79616932	1658	1658	1658	1658	0
565	20241017	102100	79616932	1658	1684	1684	1658	31
566	20241017	102000	79565508	1661	1661	1661	1661	1
567	20241017	101900	79563847	1684	1684	1684	1684	0
568	20241017	101800	79563847	1684	1684	1684	1684	0
569	20241017	101700	79563847	1684	1663	1684	1663	3
570	20241017	101600	79558837	1663	1663	1663	1663	207
571	20241017	101500	79214596	1663	1663	1663	1663	391
572	20241017	101400	78564363	1663	1690	1690	1663	34
573	20241017	101300	78507794	1689	1689	1689	1689	14
574	20241017	101200	78484148	1690	1690	1690	1690	0
575	20241017	101100	78484148	1690	1690	1690	1690	42
576	20241017	101000	78413168	1691	1691	1691	1691	0
577	20241017	100900	78413168	1691	1690	1691	1690	15
578	20241017	100800	78387817	1692	1692	1692	1692	1
579	20241017	100700	78386125	1679	1679	1679	1679	0
580	20241017	100600	78386125	1679	1679	1679	1679	14
581	20241017	100500	78362619	1679	1680	1680	1656	42
582	20241017	100400	78292400	1695	1695	1695	1695	0
583	20241017	100300	78292400	1695	1695	1695	1695	0
584	20241017	100200	78292400	1695	1687	1695	1683	532
585	20241017	100100	77395512	1697	1697	1697	1697	0
586	20241017	100000	77395512	1697	1697	1697	1697	1
587	20241017	095900	77393815	1676	1676	1676	1676	148
588	20241017	095800	77145767	1671	1671	1671	1671	86
589	20241017	095700	77002061	1671	1671	1671	1670	120
590	20241017	095600	76801550	1671	1670	1671	1670	233
591	20241017	095500	76412363	1660	1660	1660	1660	0
592	20241017	095400	76412363	1660	1660	1660	1660	8217
593	20241017	095300	62772143	1660	1660	1660	1660	0
594	20241017	095200	62772143	1660	1660	1660	1660	50
595	20241017	095100	62689143	1660	1660	1660	1660	0
596	20241017	095000	62689143	1660	1660	1660	1660	0
597	20241017	094900	62689143	1660	1653	1660	1653	4001
598	20241017	094800	56075483	1660	1660	1660	1660	0
599	20241017	094700	56075483	1660	1660	1660	1660	420
600	20241017	094600	55378283	1660	1660	1660	1660	30
601	20241017	094500	55328483	1660	1660	1660	1660	0
602	20241017	094400	55328483	1660	1660	1660	1660	1
603	20241017	094300	55326823	1660	1660	1660	1660	11
604	20241017	094200	55308563	1650	1660	1660	1650	531
605	20241017	094100	54432073	1650	1650	1660	1650	2552
606	20241017	094000	50218263	1660	1660	1660	1660	99
607	20241017	093900	50053923	1660	1655	1660	1650	1651
608	20241017	093800	47322447	1655	1655	1655	1655	1
609	20241017	093700	47320792	1650	1650	1650	1650	0
610	20241017	093600	47320792	1650	1670	1670	1650	3
611	20241017	093500	47315804	1650	1630	1651	1630	1196
612	20241017	093400	45353325	1625	1645	1645	1623	2845
613	20241017	093300	40725350	1650	1685	1685	1650	11268
614	20241017	093200	21919233	1689	1687	1689	1687	55
615	20241017	093100	21826348	1708	1708	1708	1708	0
616	20241017	093000	21826348	1708	1708	1708	1708	0
617	20241017	092900	21826348	1708	1708	1708	1708	1
618	20241017	092800	21824640	1705	1705	1705	1705	0
619	20241017	092700	21824640	1705	1705	1705	1705	867
620	20241017	092600	20346405	1700	1704	1705	1700	96
621	20241017	092500	20182976	1705	1705	1705	1705	526
622	20241017	092400	19286146	1705	1705	1705	1705	0
623	20241017	092300	19286146	1705	1700	1705	1700	1001
624	20241017	092200	17584441	1705	1705	1705	1705	1
625	20241017	092100	17582736	1700	1700	1700	1700	0
626	20241017	092000	17582736	1700	1700	1700	1700	0
627	20241017	091900	17582736	1700	1710	1710	1700	2764
628	20241017	091800	12883781	1710	1710	1710	1710	0
629	20241017	091700	12883781	1710	1710	1710	1710	0
630	20241017	091600	12883781	1710	1710	1710	1710	0
631	20241017	091500	12883781	1710	1710	1710	1710	0
632	20241017	091400	12883781	1710	1710	1710	1710	61
633	20241017	091300	12779471	1710	1710	1710	1710	1
634	20241017	091200	12777761	1710	1710	1710	1710	0
635	20241017	091100	12777761	1710	1710	1710	1710	0
636	20241017	091000	12777761	1710	1710	1710	1710	0
637	20241017	090900	12777761	1710	1710	1710	1710	166
638	20241017	090800	12493901	1710	1710	1710	1710	1814
639	20241017	090700	9391961	1710	1710	1710	1710	984
640	20241017	090600	7709321	1709	1709	1709	1709	699
641	20241017	090500	6514730	1709	1709	1709	1709	0
642	20241017	090400	6514730	1709	1709	1709	1709	0
643	20241017	090300	6514730	1709	1709	1709	1709	0
644	20241017	090200	6514730	1709	1709	1709	1709	0
645	20241017	090100	6514730	1709	1709	1709	1684	32
646	20241017	090000	6460792	1684	1692	1709	1675	3830