KissMeData/092600/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200500	32527551	1184	1184	1184	1184	491
3	20241023	200400	32527551	1184	1184	1184	1184	0
4	20241023	200300	32527551	1184	1184	1184	1184	0
5	20241023	200200	32527551	1184	1184	1184	1184	0
6	20241023	200100	32527551	1184	1184	1184	1184	0
7	20241023	200000	32527551	1184	1184	1184	1184	0
8	20241023	195900	32527551	1184	1184	1184	1184	0
9	20241023	195800	32527551	1184	1184	1184	1184	0
10	20241023	195700	32527551	1184	1184	1184	1184	0
11	20241023	195600	32527551	1184	1184	1184	1184	0
12	20241023	195500	32527551	1184	1184	1184	1184	0
13	20241023	195400	32527551	1184	1184	1184	1184	0
14	20241023	195300	32527551	1184	1184	1184	1184	0
15	20241023	195200	32527551	1184	1184	1184	1184	0
16	20241023	195100	32527551	1184	1184	1184	1184	0
17	20241023	195000	32527551	1184	1184	1184	1184	0
18	20241023	194900	32527551	1184	1184	1184	1184	0
19	20241023	194800	32527551	1184	1184	1184	1184	0
20	20241023	194700	32527551	1184	1184	1184	1184	0
21	20241023	194600	32527551	1184	1184	1184	1184	0
22	20241023	194500	32527551	1184	1184	1184	1184	0
23	20241023	194400	32527551	1184	1184	1184	1184	0
24	20241023	194300	32527551	1184	1184	1184	1184	0
25	20241023	194200	32527551	1184	1184	1184	1184	0
26	20241023	194100	32527551	1184	1184	1184	1184	0
27	20241023	194000	32527551	1184	1184	1184	1184	0
28	20241023	193900	32527551	1184	1184	1184	1184	0
29	20241023	193800	32527551	1184	1184	1184	1184	0
30	20241023	193700	32527551	1184	1184	1184	1184	0
31	20241023	193600	32527551	1184	1184	1184	1184	0
32	20241023	193500	32527551	1184	1184	1184	1184	491
33	20241023	193400	32527551	1184	1184	1184	1184	0
34	20241023	193300	32527551	1184	1184	1184	1184	0
35	20241023	193200	32527551	1184	1184	1184	1184	0
36	20241023	193100	32527551	1184	1184	1184	1184	0
37	20241023	193000	32527551	1184	1184	1184	1184	0
38	20241023	192900	32527551	1184	1184	1184	1184	0
39	20241023	192800	32527551	1184	1184	1184	1184	0
40	20241023	192700	32527551	1184	1184	1184	1184	0
41	20241023	192600	32527551	1184	1184	1184	1184	0
42	20241023	192500	32527551	1184	1184	1184	1184	0
43	20241023	192400	32527551	1184	1184	1184	1184	0
44	20241023	192300	32527551	1184	1184	1184	1184	0
45	20241023	192200	32527551	1184	1184	1184	1184	0
46	20241023	192100	32527551	1184	1184	1184	1184	0
47	20241023	192000	32527551	1184	1184	1184	1184	0
48	20241023	191900	32527551	1184	1184	1184	1184	0
49	20241023	191800	32527551	1184	1184	1184	1184	0
50	20241023	191700	32527551	1184	1184	1184	1184	0
51	20241023	191600	32527551	1184	1184	1184	1184	0
52	20241023	191500	32527551	1184	1184	1184	1184	0
53	20241023	191400	32527551	1184	1184	1184	1184	0
54	20241023	191300	32527551	1184	1184	1184	1184	0
55	20241023	191200	32527551	1184	1184	1184	1184	0
56	20241023	191100	32527551	1184	1184	1184	1184	0
57	20241023	191000	32527551	1184	1184	1184	1184	0
58	20241023	190900	32527551	1184	1184	1184	1184	0
59	20241023	190800	32527551	1184	1184	1184	1184	0
60	20241023	190700	32527551	1184	1184	1184	1184	0
61	20241023	190600	32527551	1184	1184	1184	1184	0
62	20241023	190500	32527551	1184	1184	1184	1184	491
63	20241023	190400	32527551	1184	1184	1184	1184	0
64	20241023	190300	32527551	1184	1184	1184	1184	0
65	20241023	190200	32527551	1184	1184	1184	1184	0
66	20241023	190100	32527551	1184	1184	1184	1184	0
67	20241023	190000	32527551	1184	1184	1184	1184	0
68	20241023	185900	32527551	1184	1184	1184	1184	0
69	20241023	185800	32527551	1184	1184	1184	1184	0
70	20241023	185700	32527551	1184	1184	1184	1184	0
71	20241023	185600	32527551	1184	1184	1184	1184	0
72	20241023	185500	32527551	1184	1184	1184	1184	0
73	20241023	185400	32527551	1184	1184	1184	1184	0
74	20241023	185300	32527551	1184	1184	1184	1184	0
75	20241023	185200	32527551	1184	1184	1184	1184	0
76	20241023	185100	32527551	1184	1184	1184	1184	0
77	20241023	185000	32527551	1184	1184	1184	1184	0
78	20241023	184900	32527551	1184	1184	1184	1184	0
79	20241023	184800	32527551	1184	1184	1184	1184	0
80	20241023	184700	32527551	1184	1184	1184	1184	0
81	20241023	184600	32527551	1184	1184	1184	1184	0
82	20241023	184500	32527551	1184	1184	1184	1184	0
83	20241023	184400	32527551	1184	1184	1184	1184	0
84	20241023	184300	32527551	1184	1184	1184	1184	0
85	20241023	184200	32527551	1184	1184	1184	1184	0
86	20241023	184100	32527551	1184	1184	1184	1184	0
87	20241023	184000	32527551	1184	1184	1184	1184	0
88	20241023	183900	32527551	1184	1184	1184	1184	0
89	20241023	183800	32527551	1184	1184	1184	1184	0
90	20241023	183700	32527551	1184	1184	1184	1184	0
91	20241023	183600	32527551	1184	1184	1184	1184	0
92	20241023	183500	32527551	1184	1184	1184	1184	491
93	20241023	183400	32527551	1184	1184	1184	1184	0
94	20241023	183300	32527551	1184	1184	1184	1184	0
95	20241023	183200	32527551	1184	1184	1184	1184	0
96	20241023	183100	32527551	1184	1184	1184	1184	0
97	20241023	183000	32527551	1184	1184	1184	1184	0
98	20241023	182900	32527551	1184	1184	1184	1184	0
99	20241023	182800	32527551	1184	1184	1184	1184	0
100	20241023	182700	32527551	1184	1184	1184	1184	0
101	20241023	182600	32527551	1184	1184	1184	1184	0
102	20241023	182500	32527551	1184	1184	1184	1184	0
103	20241023	182400	32527551	1184	1184	1184	1184	0
104	20241023	182300	32527551	1184	1184	1184	1184	0
105	20241023	182200	32527551	1184	1184	1184	1184	0
106	20241023	182100	32527551	1184	1184	1184	1184	0
107	20241023	182000	32527551	1184	1184	1184	1184	0
108	20241023	181900	32527551	1184	1184	1184	1184	0
109	20241023	181800	32527551	1184	1184	1184	1184	0
110	20241023	181700	32527551	1184	1184	1184	1184	0
111	20241023	181600	32527551	1184	1184	1184	1184	0
112	20241023	181500	32527551	1184	1184	1184	1184	0
113	20241023	181400	32527551	1184	1184	1184	1184	0
114	20241023	181300	32527551	1184	1184	1184	1184	0
115	20241023	181200	32527551	1184	1184	1184	1184	0
116	20241023	181100	32527551	1184	1184	1184	1184	0
117	20241023	181000	32527551	1184	1184	1184	1184	0
118	20241023	180900	32527551	1184	1184	1184	1184	0
119	20241023	180800	32527551	1184	1184	1184	1184	0
120	20241023	180700	32527551	1184	1184	1184	1184	0
121	20241023	180600	32527551	1184	1184	1184	1184	0
122	20241023	180500	32527551	1184	1184	1184	1184	491
123	20241023	180400	32527551	1184	1184	1184	1184	0
124	20241023	180300	32527551	1184	1184	1184	1184	0
125	20241023	180200	32527551	1184	1184	1184	1184	0
126	20241023	180100	32527551	1184	1184	1184	1184	0
127	20241023	180000	32527551	1184	1184	1184	1184	0
128	20241023	175900	32527551	1184	1184	1184	1184	0
129	20241023	175800	32527551	1184	1184	1184	1184	0
130	20241023	175700	32527551	1184	1184	1184	1184	0
131	20241023	175600	32527551	1184	1184	1184	1184	0
132	20241023	175500	32527551	1184	1184	1184	1184	0
133	20241023	175400	32527551	1184	1184	1184	1184	0
134	20241023	175300	32527551	1184	1184	1184	1184	0
135	20241023	175200	32527551	1184	1184	1184	1184	0
136	20241023	175100	32527551	1184	1184	1184	1184	0
137	20241023	175000	32527551	1184	1184	1184	1184	0
138	20241023	174900	32527551	1184	1184	1184	1184	0
139	20241023	174800	32527551	1184	1184	1184	1184	0
140	20241023	174700	32527551	1184	1184	1184	1184	0
141	20241023	174600	32527551	1184	1184	1184	1184	0
142	20241023	174500	32527551	1184	1184	1184	1184	0
143	20241023	174400	32527551	1184	1184	1184	1184	0
144	20241023	174300	32527551	1184	1184	1184	1184	0
145	20241023	174200	32527551	1184	1184	1184	1184	0
146	20241023	174100	32527551	1184	1184	1184	1184	0
147	20241023	174000	32527551	1184	1184	1184	1184	0
148	20241023	173900	32527551	1184	1184	1184	1184	0
149	20241023	173800	32527551	1184	1184	1184	1184	0
150	20241023	173700	32527551	1184	1184	1184	1184	0
151	20241023	173600	32527551	1184	1184	1184	1184	0
152	20241023	173500	32527551	1184	1184	1184	1184	491
153	20241023	173400	32527551	1184	1184	1184	1184	0
154	20241023	173300	32527551	1184	1184	1184	1184	0
155	20241023	173200	32527551	1184	1184	1184	1184	0
156	20241023	173100	32527551	1184	1184	1184	1184	0
157	20241023	173000	32527551	1184	1184	1184	1184	0
158	20241023	172900	32527551	1184	1184	1184	1184	0
159	20241023	172800	32527551	1184	1184	1184	1184	0
160	20241023	172700	32527551	1184	1184	1184	1184	0
161	20241023	172600	32527551	1184	1184	1184	1184	0
162	20241023	172500	32527551	1184	1184	1184	1184	0
163	20241023	172400	32527551	1184	1184	1184	1184	0
164	20241023	172300	32527551	1184	1184	1184	1184	0
165	20241023	172200	32527551	1184	1184	1184	1184	0
166	20241023	172100	32527551	1184	1184	1184	1184	0
167	20241023	172000	32527551	1184	1184	1184	1184	0
168	20241023	171900	32527551	1184	1184	1184	1184	0
169	20241023	171800	32527551	1184	1184	1184	1184	0
170	20241023	171700	32527551	1184	1184	1184	1184	0
171	20241023	171600	32527551	1184	1184	1184	1184	0
172	20241023	171500	32527551	1184	1184	1184	1184	0
173	20241023	171400	32527551	1184	1184	1184	1184	0
174	20241023	171300	32527551	1184	1184	1184	1184	0
175	20241023	171200	32527551	1184	1184	1184	1184	0
176	20241023	171100	32527551	1184	1184	1184	1184	0
177	20241023	171000	32527551	1184	1184	1184	1184	0
178	20241023	170900	32527551	1184	1184	1184	1184	0
179	20241023	170800	32527551	1184	1184	1184	1184	0
180	20241023	170700	32527551	1184	1184	1184	1184	0
181	20241023	170600	32527551	1184	1184	1184	1184	0
182	20241023	170500	32527551	1184	1184	1184	1184	491
183	20241023	170400	32527551	1184	1184	1184	1184	0
184	20241023	170300	32527551	1184	1184	1184	1184	0
185	20241023	170200	32527551	1184	1184	1184	1184	0
186	20241023	170100	32527551	1184	1184	1184	1184	0
187	20241023	170000	32527551	1184	1184	1184	1184	0
188	20241023	165900	32527551	1184	1184	1184	1184	0
189	20241023	165800	32527551	1184	1184	1184	1184	0
190	20241023	165700	32527551	1184	1184	1184	1184	0
191	20241023	165600	32527551	1184	1184	1184	1184	0
192	20241023	165500	32527551	1184	1184	1184	1184	0
193	20241023	165400	32527551	1184	1184	1184	1184	0
194	20241023	165300	32527551	1184	1184	1184	1184	0
195	20241023	165200	32527551	1184	1184	1184	1184	0
196	20241023	165100	32527551	1184	1184	1184	1184	0
197	20241023	165000	32527551	1184	1184	1184	1184	0
198	20241023	164900	32527551	1184	1184	1184	1184	0
199	20241023	164800	32527551	1184	1184	1184	1184	0
200	20241023	164700	32527551	1184	1184	1184	1184	0
201	20241023	164600	32527551	1184	1184	1184	1184	0
202	20241023	164500	32527551	1184	1184	1184	1184	0
203	20241023	164400	32527551	1184	1184	1184	1184	0
204	20241023	164300	32527551	1184	1184	1184	1184	0
205	20241023	164200	32527551	1184	1184	1184	1184	0
206	20241023	164100	32527551	1184	1184	1184	1184	0
207	20241023	164000	32527551	1184	1184	1184	1184	0
208	20241023	163900	32527551	1184	1184	1184	1184	0
209	20241023	163800	32527551	1184	1184	1184	1184	0
210	20241023	163700	32527551	1184	1184	1184	1184	0
211	20241023	163600	32527551	1184	1184	1184	1184	0
212	20241023	163500	32527551	1184	1184	1184	1184	491
213	20241023	163400	32527551	1184	1184	1184	1184	0
214	20241023	163300	32527551	1184	1184	1184	1184	0
215	20241023	163200	32527551	1184	1184	1184	1184	0
216	20241023	163100	32527551	1184	1184	1184	1184	0
217	20241023	163000	32527551	1184	1184	1184	1184	0
218	20241023	162900	32527551	1184	1184	1184	1184	0
219	20241023	162800	32527551	1184	1184	1184	1184	0
220	20241023	162700	32527551	1184	1184	1184	1184	0
221	20241023	162600	32527551	1184	1184	1184	1184	0
222	20241023	162500	32527551	1184	1184	1184	1184	0
223	20241023	162400	32527551	1184	1184	1184	1184	0
224	20241023	162300	32527551	1184	1184	1184	1184	0
225	20241023	162200	32527551	1184	1184	1184	1184	0
226	20241023	162100	32527551	1184	1184	1184	1184	0
227	20241023	162000	32527551	1184	1184	1184	1184	0
228	20241023	161900	32527551	1184	1184	1184	1184	0
229	20241023	161800	32527551	1184	1184	1184	1184	0
230	20241023	161700	32527551	1184	1184	1184	1184	0
231	20241023	161600	32527551	1184	1184	1184	1184	0
232	20241023	161500	32527551	1184	1184	1184	1184	0
233	20241023	161400	32527551	1184	1184	1184	1184	0
234	20241023	161300	32527551	1184	1184	1184	1184	0
235	20241023	161200	32527551	1184	1184	1184	1184	0
236	20241023	161100	32527551	1184	1184	1184	1184	0
237	20241023	161000	32527551	1184	1184	1184	1184	0
238	20241023	160900	32527551	1184	1184	1184	1184	0
239	20241023	160800	32527551	1184	1184	1184	1184	0
240	20241023	160700	32527551	1184	1184	1184	1184	0
241	20241023	160600	32527551	1184	1184	1184	1184	0
242	20241023	160500	32527551	1184	1184	1184	1184	491
243	20241023	160400	32527551	1184	1184	1184	1184	0
244	20241023	160300	32527551	1184	1184	1184	1184	0
245	20241023	160200	32527551	1184	1184	1184	1184	0
246	20241023	160100	32527551	1184	1184	1184	1184	0
247	20241023	160000	32527551	1184	1184	1184	1184	0
248	20241023	155900	32527551	1184	1184	1184	1184	0
249	20241023	155800	32527551	1184	1184	1184	1184	0
250	20241023	155700	32527551	1184	1184	1184	1184	0
251	20241023	155600	32527551	1184	1184	1184	1184	0
252	20241023	155500	32527551	1184	1184	1184	1184	0
253	20241023	155400	32527551	1184	1184	1184	1184	0
254	20241023	155300	32527551	1184	1184	1184	1184	0
255	20241023	155200	32527551	1184	1184	1184	1184	0
256	20241023	155100	32527551	1184	1184	1184	1184	0
257	20241023	155000	32527551	1184	1184	1184	1184	0
258	20241023	154900	32527551	1184	1184	1184	1184	0
259	20241023	154800	32527551	1184	1184	1184	1184	0
260	20241023	154700	32527551	1184	1184	1184	1184	0
261	20241023	154600	32527551	1184	1184	1184	1184	0
262	20241023	154500	32527551	1184	1184	1184	1184	0
263	20241023	154400	32527551	1184	1184	1184	1184	0
264	20241023	154300	32527551	1184	1184	1184	1184	0
265	20241023	154200	32527551	1184	1184	1184	1184	0
266	20241023	154100	32527551	1184	1184	1184	1184	0
267	20241023	154000	32527551	1184	1184	1184	1184	0
268	20241023	153900	32527551	1184	1184	1184	1184	0
269	20241023	153800	32527551	1184	1184	1184	1184	0
270	20241023	153700	32527551	1184	1184	1184	1184	0
271	20241023	153600	32527551	1184	1184	1184	1184	0
272	20241023	153500	32527551	1184	1184	1184	1184	491
273	20241023	153400	32527551	1184	1184	1184	1184	0
274	20241023	153300	32527551	1184	1184	1184	1184	0
275	20241023	153200	32527551	1184	1184	1184	1184	0
276	20241023	153100	32527551	1184	1184	1184	1184	0
277	20241023	153000	32527551	1184	1184	1184	1184	491
278	20241023	152900	31946207	1184	1184	1184	1184	0
279	20241023	152800	31946207	1184	1184	1184	1184	0
280	20241023	152700	31946207	1184	1184	1184	1184	0
281	20241023	152600	31946207	1184	1184	1184	1184	0
282	20241023	152500	31946207	1184	1184	1184	1184	0
283	20241023	152400	31946207	1184	1184	1184	1184	0
284	20241023	152300	31946207	1184	1184	1184	1184	0
285	20241023	152200	31946207	1184	1184	1184	1184	0
286	20241023	152100	31946207	1184	1184	1184	1184	0
287	20241023	152000	31946207	1184	1184	1184	1184	0
288	20241023	151900	31946207	1184	1182	1184	1182	131
289	20241023	151800	31791258	1180	1180	1180	1180	2
290	20241023	151700	31788898	1180	1180	1180	1180	0
291	20241023	151600	31788898	1180	1180	1180	1180	0
292	20241023	151500	31788898	1180	1180	1180	1180	17
293	20241023	151400	31768838	1177	1177	1177	1177	0
294	20241023	151300	31768838	1177	1177	1177	1177	50
295	20241023	151200	31709988	1183	1177	1183	1177	4119
296	20241023	151100	26837925	1183	1183	1183	1183	0
297	20241023	151000	26837925	1183	1183	1183	1183	0
298	20241023	150900	26837925	1183	1183	1183	1183	0
299	20241023	150800	26837925	1183	1183	1183	1183	0
300	20241023	150700	26837925	1183	1183	1183	1183	1
301	20241023	150600	26836742	1177	1177	1177	1177	100
302	20241023	150500	26719042	1183	1179	1183	1179	101
303	20241023	150400	26599769	1166	1166	1166	1166	0
304	20241023	150300	26599769	1166	1166	1166	1166	0
305	20241023	150200	26599769	1166	1166	1166	1166	0
306	20241023	150100	26599769	1166	1166	1166	1166	0
307	20241023	150000	26599769	1166	1166	1166	1166	0
308	20241023	145900	26599769	1166	1166	1166	1166	0
309	20241023	145800	26599769	1166	1166	1166	1166	0
310	20241023	145700	26599769	1166	1166	1166	1166	0
311	20241023	145600	26599769	1166	1166	1166	1166	0
312	20241023	145500	26599769	1166	1166	1166	1166	0
313	20241023	145400	26599769	1166	1179	1179	1166	2
314	20241023	145300	26597424	1180	1180	1180	1180	0
315	20241023	145200	26597424	1180	1180	1180	1180	58
316	20241023	145100	26528984	1180	1180	1180	1180	0
317	20241023	145000	26528984	1180	1180	1180	1180	0
318	20241023	144900	26528984	1180	1180	1180	1180	0
319	20241023	144800	26528984	1180	1180	1180	1180	0
320	20241023	144700	26528984	1180	1168	1180	1168	2045
321	20241023	144600	24117120	1179	1179	1179	1179	400
322	20241023	144500	23645520	1180	1180	1180	1180	0
323	20241023	144400	23645520	1180	1180	1180	1180	0
324	20241023	144300	23645520	1180	1180	1180	1180	0
325	20241023	144200	23645520	1180	1180	1180	1180	3000
326	20241023	144100	20105520	1183	1183	1183	1183	103
327	20241023	144000	19983671	1183	1183	1183	1183	0
328	20241023	143900	19983671	1183	1179	1183	1179	2536
329	20241023	143800	16986110	1179	1179	1179	1179	10
330	20241023	143700	16974320	1179	1166	1179	1166	2621
331	20241023	143600	13918104	1175	1180	1180	1175	274
332	20241023	143500	13595954	1180	1180	1180	1180	80
333	20241023	143400	13501554	1180	1178	1180	1178	242
334	20241023	143300	13216466	1178	1177	1178	1177	227
335	20241023	143200	12949286	1175	1175	1175	1175	0
336	20241023	143100	12949286	1175	1175	1175	1175	0
337	20241023	143000	12949286	1175	1175	1175	1175	0
338	20241023	142900	12949286	1175	1175	1175	1175	13
339	20241023	142800	12934011	1167	1167	1167	1167	0
340	20241023	142700	12934011	1167	1167	1167	1167	0
341	20241023	142600	12934011	1167	1167	1167	1167	0
342	20241023	142500	12934011	1167	1167	1167	1167	0
343	20241023	142400	12934011	1167	1167	1167	1167	0
344	20241023	142300	12934011	1167	1167	1167	1167	0
345	20241023	142200	12934011	1167	1167	1167	1167	0
346	20241023	142100	12934011	1167	1167	1167	1167	0
347	20241023	142000	12934011	1167	1167	1167	1166	122
348	20241023	141900	12791653	1166	1166	1166	1166	10
349	20241023	141800	12779993	1166	1166	1166	1166	0
350	20241023	141700	12779993	1166	1166	1166	1166	0
351	20241023	141600	12779993	1166	1166	1166	1166	10
352	20241023	141500	12768333	1166	1166	1166	1166	0
353	20241023	141400	12768333	1166	1162	1166	1162	2667
354	20241023	141300	9664001	1161	1161	1161	1161	0
355	20241023	141200	9664001	1161	1161	1161	1161	0
356	20241023	141100	9664001	1161	1161	1161	1161	0
357	20241023	141000	9664001	1161	1161	1161	1161	0
358	20241023	140900	9664001	1161	1161	1161	1161	0
359	20241023	140800	9664001	1161	1161	1161	1161	0
360	20241023	140700	9664001	1161	1161	1161	1161	0
361	20241023	140600	9664001	1161	1161	1161	1161	0
362	20241023	140500	9664001	1161	1161	1161	1161	7
363	20241023	140400	9655874	1161	1161	1161	1161	0
364	20241023	140300	9655874	1161	1161	1161	1161	0
365	20241023	140200	9655874	1161	1161	1161	1161	0
366	20241023	140100	9655874	1161	1161	1161	1161	0
367	20241023	140000	9655874	1161	1161	1161	1161	0
368	20241023	135900	9655874	1161	1161	1161	1161	0
369	20241023	135800	9655874	1161	1161	1161	1161	0
370	20241023	135700	9655874	1161	1161	1161	1161	0
371	20241023	135600	9655874	1161	1161	1161	1161	0
372	20241023	135500	9655874	1161	1161	1161	1161	0
373	20241023	135400	9655874	1161	1161	1161	1161	0
374	20241023	135300	9655874	1161	1161	1161	1161	0
375	20241023	135200	9655874	1161	1161	1161	1161	1
376	20241023	135100	9654713	1162	1162	1162	1162	0
377	20241023	135000	9654713	1162	1162	1162	1162	0
378	20241023	134900	9654713	1162	1162	1162	1162	0
379	20241023	134800	9654713	1162	1162	1162	1162	0
380	20241023	134700	9654713	1162	1162	1162	1162	0
381	20241023	134600	9654713	1162	1162	1162	1162	0
382	20241023	134500	9654713	1162	1162	1162	1162	0
383	20241023	134400	9654713	1162	1162	1162	1162	0
384	20241023	134300	9654713	1162	1162	1162	1162	0
385	20241023	134200	9654713	1162	1162	1162	1162	0
386	20241023	134100	9654713	1162	1162	1162	1162	0
387	20241023	134000	9654713	1162	1162	1162	1162	1
388	20241023	133900	9653551	1162	1162	1162	1162	0
389	20241023	133800	9653551	1162	1162	1162	1162	0
390	20241023	133700	9653551	1162	1162	1162	1162	0
391	20241023	133600	9653551	1162	1162	1162	1162	0
392	20241023	133500	9653551	1162	1162	1162	1162	1
393	20241023	133400	9652389	1162	1162	1162	1162	0
394	20241023	133300	9652389	1162	1162	1162	1162	0
395	20241023	133200	9652389	1162	1162	1162	1162	0
396	20241023	133100	9652389	1162	1162	1162	1162	0
397	20241023	133000	9652389	1162	1162	1162	1162	0
398	20241023	132900	9652389	1162	1162	1162	1162	0
399	20241023	132800	9652389	1162	1162	1162	1162	0
400	20241023	132700	9652389	1162	1162	1162	1162	3
401	20241023	132600	9648903	1162	1162	1162	1162	0
402	20241023	132500	9648903	1162	1162	1162	1162	0
403	20241023	132400	9648903	1162	1162	1162	1162	0
404	20241023	132300	9648903	1162	1162	1162	1162	0
405	20241023	132200	9648903	1162	1162	1162	1162	0
406	20241023	132100	9648903	1162	1162	1162	1162	0
407	20241023	132000	9648903	1162	1162	1162	1162	0
408	20241023	131900	9648903	1162	1162	1162	1162	0
409	20241023	131800	9648903	1162	1162	1162	1162	0
410	20241023	131700	9648903	1162	1162	1162	1162	0
411	20241023	131600	9648903	1162	1162	1162	1162	0
412	20241023	131500	9648903	1162	1162	1162	1162	0
413	20241023	131400	9648903	1162	1162	1162	1162	1
414	20241023	131300	9647741	1161	1161	1161	1161	0
415	20241023	131200	9647741	1161	1161	1161	1161	0
416	20241023	131100	9647741	1161	1161	1161	1161	0
417	20241023	131000	9647741	1161	1161	1161	1161	0
418	20241023	130900	9647741	1161	1161	1161	1161	0
419	20241023	130800	9647741	1161	1161	1161	1161	0
420	20241023	130700	9647741	1161	1162	1162	1161	212
421	20241023	130600	9401602	1162	1162	1162	1162	0
422	20241023	130500	9401602	1162	1162	1162	1162	1
423	20241023	130400	9400440	1161	1161	1161	1161	0
424	20241023	130300	9400440	1161	1161	1161	1161	0
425	20241023	130200	9400440	1161	1161	1161	1161	0
426	20241023	130100	9400440	1161	1161	1161	1161	0
427	20241023	130000	9400440	1161	1161	1161	1161	1
428	20241023	125900	9399279	1162	1162	1162	1162	0
429	20241023	125800	9399279	1162	1162	1162	1162	0
430	20241023	125700	9399279	1162	1162	1162	1162	0
431	20241023	125600	9399279	1162	1162	1162	1162	0
432	20241023	125500	9399279	1162	1162	1162	1162	0
433	20241023	125400	9399279	1162	1162	1162	1162	0
434	20241023	125300	9399279	1162	1162	1162	1162	0
435	20241023	125200	9399279	1162	1162	1162	1162	0
436	20241023	125100	9399279	1162	1162	1162	1162	0
437	20241023	125000	9399279	1162	1162	1162	1162	0
438	20241023	124900	9399279	1162	1162	1162	1162	5
439	20241023	124800	9393469	1162	1162	1162	1162	0
440	20241023	124700	9393469	1162	1162	1162	1162	0
441	20241023	124600	9393469	1162	1162	1162	1162	0
442	20241023	124500	9393469	1162	1162	1162	1162	0
443	20241023	124400	9393469	1162	1162	1162	1162	0
444	20241023	124300	9393469	1162	1162	1162	1162	0
445	20241023	124200	9393469	1162	1162	1162	1162	0
446	20241023	124100	9393469	1162	1162	1162	1162	0
447	20241023	124000	9393469	1162	1162	1162	1162	0
448	20241023	123900	9393469	1162	1162	1162	1162	0
449	20241023	123800	9393469	1162	1162	1162	1162	0
450	20241023	123700	9393469	1162	1162	1162	1162	0
451	20241023	123600	9393469	1162	1162	1162	1162	0
452	20241023	123500	9393469	1162	1162	1162	1162	0
453	20241023	123400	9393469	1162	1162	1162	1162	0
454	20241023	123300	9393469	1162	1162	1162	1162	0
455	20241023	123200	9393469	1162	1162	1162	1162	0
456	20241023	123100	9393469	1162	1162	1162	1162	0
457	20241023	123000	9393469	1162	1162	1162	1162	0
458	20241023	122900	9393469	1162	1162	1162	1162	0
459	20241023	122800	9393469	1162	1162	1162	1162	1
460	20241023	122700	9392307	1156	1156	1156	1156	673
461	20241023	122600	8614319	1162	1162	1162	1162	0
462	20241023	122500	8614319	1162	1162	1162	1162	0
463	20241023	122400	8614319	1162	1162	1162	1162	10
464	20241023	122300	8602699	1162	1162	1162	1162	0
465	20241023	122200	8602699	1162	1162	1162	1162	0
466	20241023	122100	8602699	1162	1162	1162	1162	0
467	20241023	122000	8602699	1162	1162	1162	1162	0
468	20241023	121900	8602699	1162	1162	1162	1162	1
469	20241023	121800	8601537	1156	1156	1156	1156	0
470	20241023	121700	8601537	1156	1156	1156	1156	0
471	20241023	121600	8601537	1156	1156	1156	1156	1
472	20241023	121500	8600381	1162	1162	1162	1162	0
473	20241023	121400	8600381	1162	1162	1162	1162	0
474	20241023	121300	8600381	1162	1162	1162	1162	0
475	20241023	121200	8600381	1162	1162	1162	1162	0
476	20241023	121100	8600381	1162	1162	1162	1162	0
477	20241023	121000	8600381	1162	1162	1162	1162	0
478	20241023	120900	8600381	1162	1162	1162	1162	0
479	20241023	120800	8600381	1162	1162	1162	1162	0
480	20241023	120700	8600381	1162	1162	1162	1162	0
481	20241023	120600	8600381	1162	1162	1162	1162	0
482	20241023	120500	8600381	1162	1162	1162	1162	0
483	20241023	120400	8600381	1162	1162	1162	1162	0
484	20241023	120300	8600381	1162	1162	1162	1162	0
485	20241023	120200	8600381	1162	1162	1162	1162	0
486	20241023	120100	8600381	1162	1162	1162	1162	0
487	20241023	120000	8600381	1162	1162	1162	1162	1
488	20241023	115900	8599219	1156	1156	1156	1156	0
489	20241023	115800	8599219	1156	1156	1156	1156	0
490	20241023	115700	8599219	1156	1156	1156	1156	0
491	20241023	115600	8599219	1156	1156	1156	1156	1
492	20241023	115500	8598063	1156	1156	1156	1156	3
493	20241023	115400	8594595	1157	1157	1157	1157	174
494	20241023	115300	8393277	1157	1157	1157	1157	10
495	20241023	115200	8381707	1157	1157	1157	1157	25
496	20241023	115100	8352782	1157	1157	1157	1157	1
497	20241023	115000	8351625	1152	1152	1152	1152	0
498	20241023	114900	8351625	1152	1152	1152	1152	3
499	20241023	114800	8348169	1164	1164	1164	1164	0
500	20241023	114700	8348169	1164	1164	1164	1164	0
501	20241023	114600	8348169	1164	1164	1164	1164	1
502	20241023	114500	8347005	1164	1164	1164	1164	0
503	20241023	114400	8347005	1164	1164	1164	1164	0
504	20241023	114300	8347005	1164	1151	1164	1151	4
505	20241023	114200	8342388	1151	1151	1151	1151	0
506	20241023	114100	8342388	1151	1151	1151	1151	502
507	20241023	114000	7764586	1151	1151	1151	1151	0
508	20241023	113900	7764586	1151	1151	1151	1151	0
509	20241023	113800	7764586	1151	1151	1151	1151	3
510	20241023	113700	7761133	1165	1165	1165	1165	0
511	20241023	113600	7761133	1165	1165	1165	1165	0
512	20241023	113500	7761133	1165	1165	1165	1165	0
513	20241023	113400	7761133	1165	1165	1165	1165	0
514	20241023	113300	7761133	1165	1165	1165	1165	6
515	20241023	113200	7754143	1151	1151	1151	1151	3
516	20241023	113100	7750690	1165	1165	1165	1165	0
517	20241023	113000	7750690	1165	1165	1165	1165	0
518	20241023	112900	7750690	1165	1165	1165	1165	0
519	20241023	112800	7750690	1165	1165	1165	1165	0
520	20241023	112700	7750690	1165	1165	1165	1165	1
521	20241023	112600	7749525	1151	1151	1151	1151	3
522	20241023	112500	7746072	1165	1165	1165	1165	0
523	20241023	112400	7746072	1165	1165	1165	1165	0
524	20241023	112300	7746072	1165	1165	1165	1165	0
525	20241023	112200	7746072	1165	1165	1165	1165	0
526	20241023	112100	7746072	1165	1151	1165	1151	4
527	20241023	112000	7741454	1165	1165	1165	1165	0
528	20241023	111900	7741454	1165	1165	1165	1165	0
529	20241023	111800	7741454	1165	1161	1165	1161	102
530	20241023	111700	7623028	1161	1161	1161	1161	0
531	20241023	111600	7623028	1161	1161	1161	1161	1
532	20241023	111500	7621867	1150	1150	1150	1150	0
533	20241023	111400	7621867	1150	1150	1150	1150	3
534	20241023	111300	7618417	1161	1161	1161	1161	0
535	20241023	111200	7618417	1161	1161	1161	1161	1
536	20241023	111100	7617256	1149	1149	1149	1149	0
537	20241023	111000	7617256	1149	1149	1149	1149	0
538	20241023	110900	7617256	1149	1149	1149	1149	3
539	20241023	110800	7613809	1161	1161	1161	1161	0
540	20241023	110700	7613809	1161	1161	1161	1161	0
541	20241023	110600	7613809	1161	1161	1161	1161	0
542	20241023	110500	7613809	1161	1161	1161	1161	0
543	20241023	110400	7613809	1161	1161	1161	1161	1
544	20241023	110300	7612648	1149	1149	1149	1149	3
545	20241023	110200	7609201	1161	1161	1161	1161	0
546	20241023	110100	7609201	1161	1161	1161	1161	0
547	20241023	110000	7609201	1161	1161	1161	1161	0
548	20241023	105900	7609201	1161	1161	1161	1161	0
549	20241023	105800	7609201	1161	1150	1161	1149	4
550	20241023	105700	7604592	1161	1161	1161	1161	0
551	20241023	105600	7604592	1161	1161	1161	1161	0
552	20241023	105500	7604592	1161	1161	1161	1161	0
553	20241023	105400	7604592	1161	1161	1161	1161	0
554	20241023	105300	7604592	1161	1161	1161	1161	1
555	20241023	105200	7603431	1149	1149	1149	1149	3
556	20241023	105100	7599984	1148	1148	1148	1148	0
557	20241023	105000	7599984	1148	1148	1148	1148	0
558	20241023	104900	7599984	1148	1148	1148	1148	0
559	20241023	104800	7599984	1148	1148	1148	1148	0
560	20241023	104700	7599984	1148	1148	1148	1148	3
561	20241023	104600	7596540	1161	1161	1161	1161	0
562	20241023	104500	7596540	1161	1161	1161	1161	0
563	20241023	104400	7596540	1161	1161	1161	1161	0
564	20241023	104300	7596540	1161	1161	1161	1161	1
565	20241023	104200	7595379	1148	1148	1148	1148	0
566	20241023	104100	7595379	1148	1148	1148	1148	3
567	20241023	104000	7591935	1161	1161	1161	1161	2
568	20241023	103900	7589613	1148	1148	1148	1148	0
569	20241023	103800	7589613	1148	1148	1148	1148	0
570	20241023	103700	7589613	1148	1148	1148	1148	0
571	20241023	103600	7589613	1148	1148	1148	1148	0
572	20241023	103500	7589613	1148	1148	1148	1148	4
573	20241023	103400	7585021	1148	1161	1161	1148	7
574	20241023	103300	7576945	1161	1161	1161	1161	0
575	20241023	103200	7576945	1161	1161	1161	1161	1
576	20241023	103100	7575784	1149	1149	1149	1149	0
577	20241023	103000	7575784	1149	1149	1149	1149	0
578	20241023	102900	7575784	1149	1149	1149	1149	3
579	20241023	102800	7572337	1164	1164	1164	1164	1
580	20241023	102700	7571173	1149	1149	1149	1149	0
581	20241023	102600	7571173	1149	1149	1149	1149	0
582	20241023	102500	7571173	1149	1149	1149	1149	0
583	20241023	102400	7571173	1149	1149	1149	1149	3
584	20241023	102300	7567726	1149	1149	1149	1149	0
585	20241023	102200	7567726	1149	1149	1149	1149	0
586	20241023	102100	7567726	1149	1149	1149	1149	0
587	20241023	102000	7567726	1149	1149	1149	1149	0
588	20241023	101900	7567726	1149	1149	1149	1149	0
589	20241023	101800	7567726	1149	1168	1168	1149	6
590	20241023	101700	7560775	1168	1168	1168	1168	0
591	20241023	101600	7560775	1168	1168	1168	1168	0
592	20241023	101500	7560775	1168	1168	1168	1147	44
593	20241023	101400	7510265	1147	1147	1147	1147	9
594	20241023	101300	7499942	1147	1147	1147	1147	3
595	20241023	101200	7496501	1168	1168	1168	1168	0
596	20241023	101100	7496501	1168	1168	1168	1168	0
597	20241023	101000	7496501	1168	1168	1168	1168	0
598	20241023	100900	7496501	1168	1168	1168	1168	0
599	20241023	100800	7496501	1168	1168	1168	1168	2
600	20241023	100700	7494165	1147	1147	1147	1147	3
601	20241023	100600	7490724	1174	1174	1174	1174	9
602	20241023	100500	7480158	1176	1176	1176	1176	1
603	20241023	100400	7478982	1170	1170	1170	1170	0
604	20241023	100300	7478982	1170	1170	1170	1170	5
605	20241023	100200	7473132	1170	1170	1170	1170	1
606	20241023	100100	7471962	1147	1147	1147	1147	88
607	20241023	100000	7371026	1167	1167	1167	1167	0
608	20241023	095900	7371026	1167	1167	1167	1167	0
609	20241023	095800	7371026	1167	1167	1167	1167	0
610	20241023	095700	7371026	1167	1167	1167	1167	0
611	20241023	095600	7371026	1167	1167	1167	1167	1
612	20241023	095500	7369859	1152	1152	1152	1152	3
613	20241023	095400	7366403	1148	1148	1148	1148	742
614	20241023	095300	6514587	1154	1154	1154	1154	200
615	20241023	095200	6283787	1154	1154	1154	1154	49
616	20241023	095100	6227241	1154	1154	1154	1154	0
617	20241023	095000	6227241	1154	1148	1154	1148	7
618	20241023	094900	6219181	1154	1154	1154	1154	256
619	20241023	094800	5923757	1178	1168	1178	1168	7
620	20241023	094700	5915556	1154	1154	1154	1154	70
621	20241023	094600	5834776	1154	1154	1154	1154	0
622	20241023	094500	5834776	1154	1154	1154	1154	0
623	20241023	094400	5834776	1154	1154	1154	1154	3
624	20241023	094300	5831314	1173	1173	1173	1173	0
625	20241023	094200	5831314	1173	1173	1173	1173	1
626	20241023	094100	5830141	1173	1173	1173	1173	2
627	20241023	094000	5827795	1154	1154	1154	1154	0
628	20241023	093900	5827795	1154	1154	1154	1154	4
629	20241023	093800	5823179	1153	1153	1153	1153	104
630	20241023	093700	5703267	1174	1174	1174	1174	1
631	20241023	093600	5702093	1160	1154	1160	1150	1636
632	20241023	093500	3819947	1154	1154	1154	1154	0
633	20241023	093400	3819947	1154	1154	1154	1154	0
634	20241023	093300	3819947	1154	1154	1154	1154	4
635	20241023	093200	3815331	1156	1156	1156	1156	0
636	20241023	093100	3815331	1156	1156	1156	1156	30
637	20241023	093000	3780651	1160	1160	1160	1160	52
638	20241023	092900	3720331	1164	1164	1164	1164	0
639	20241023	092800	3720331	1164	1164	1164	1164	0
640	20241023	092700	3720331	1164	1154	1164	1154	89
641	20241023	092600	3616775	1154	1154	1154	1154	0
642	20241023	092500	3616775	1154	1158	1158	1154	128
643	20241023	092400	3469059	1158	1158	1158	1158	0
644	20241023	092300	3469059	1158	1158	1158	1158	0
645	20241023	092200	3469059	1158	1158	1158	1158	0
646	20241023	092100	3469059	1158	1162	1162	1158	54
647	20241023	092000	3406327	1163	1163	1163	1163	178
648	20241023	091900	3199313	1163	1165	1165	1163	248
649	20241023	091800	2910657	1165	1165	1165	1165	0
650	20241023	091700	2910657	1165	1165	1165	1165	0
651	20241023	091600	2910657	1165	1166	1166	1165	164
652	20241023	091500	2719592	1166	1166	1166	1166	0
653	20241023	091400	2719592	1166	1166	1166	1166	5
654	20241023	091300	2713762	1181	1181	1181	1181	0
655	20241023	091200	2713762	1181	1181	1181	1181	0
656	20241023	091100	2713762	1181	1181	1181	1181	0
657	20241023	091000	2713762	1181	1166	1181	1166	54
658	20241023	090900	2650048	1194	1194	1194	1194	0
659	20241023	090800	2650048	1194	1194	1194	1194	0
660	20241023	090700	2650048	1194	1194	1194	1194	0
661	20241023	090600	2650048	1194	1194	1194	1194	0
662	20241023	090500	2650048	1194	1194	1194	1194	0
663	20241023	090400	2650048	1194	1178	1194	1178	128
664	20241023	090300	2498016	1195	1200	1200	1172	478
665	20241023	090200	1936140	1199	1199	1199	1199	1460
666	20241023	090100	185600	1160	1160	1160	1160	0
667	20241023	090000	185600	1160	1160	1160	1160	160