KissMeData/023440/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190800	536952834	1653	1653	1653	1653	3291
3	20241022	190700	536952834	1653	1653	1653	1653	0
4	20241022	190600	536952834	1653	1653	1653	1653	0
5	20241022	190500	536952834	1653	1653	1653	1653	0
6	20241022	190400	536952834	1653	1653	1653	1653	0
7	20241022	190300	536952834	1653	1653	1653	1653	0
8	20241022	190200	536952834	1653	1653	1653	1653	0
9	20241022	190100	536952834	1653	1653	1653	1653	0
10	20241022	190000	536952834	1653	1653	1653	1653	0
11	20241022	185900	536952834	1653	1653	1653	1653	0
12	20241022	185800	536952834	1653	1653	1653	1653	0
13	20241022	185700	536952834	1653	1653	1653	1653	0
14	20241022	185600	536952834	1653	1653	1653	1653	0
15	20241022	185500	536952834	1653	1653	1653	1653	0
16	20241022	185400	536952834	1653	1653	1653	1653	0
17	20241022	185300	536952834	1653	1653	1653	1653	0
18	20241022	185200	536952834	1653	1653	1653	1653	0
19	20241022	185100	536952834	1653	1653	1653	1653	0
20	20241022	185000	536952834	1653	1653	1653	1653	0
21	20241022	184900	536952834	1653	1653	1653	1653	0
22	20241022	184800	536952834	1653	1653	1653	1653	0
23	20241022	184700	536952834	1653	1653	1653	1653	0
24	20241022	184600	536952834	1653	1653	1653	1653	0
25	20241022	184500	536952834	1653	1653	1653	1653	0
26	20241022	184400	536952834	1653	1653	1653	1653	0
27	20241022	184300	536952834	1653	1653	1653	1653	0
28	20241022	184200	536952834	1653	1653	1653	1653	0
29	20241022	184100	536952834	1653	1653	1653	1653	0
30	20241022	184000	536952834	1653	1653	1653	1653	0
31	20241022	183900	536952834	1653	1653	1653	1653	0
32	20241022	183800	536952834	1653	1653	1653	1653	3291
33	20241022	183700	536952834	1653	1653	1653	1653	0
34	20241022	183600	536952834	1653	1653	1653	1653	0
35	20241022	183500	536952834	1653	1653	1653	1653	0
36	20241022	183400	536952834	1653	1653	1653	1653	0
37	20241022	183300	536952834	1653	1653	1653	1653	0
38	20241022	183200	536952834	1653	1653	1653	1653	0
39	20241022	183100	536952834	1653	1653	1653	1653	0
40	20241022	183000	536952834	1653	1653	1653	1653	0
41	20241022	182900	536952834	1653	1653	1653	1653	0
42	20241022	182800	536952834	1653	1653	1653	1653	0
43	20241022	182700	536952834	1653	1653	1653	1653	0
44	20241022	182600	536952834	1653	1653	1653	1653	0
45	20241022	182500	536952834	1653	1653	1653	1653	0
46	20241022	182400	536952834	1653	1653	1653	1653	0
47	20241022	182300	536952834	1653	1653	1653	1653	0
48	20241022	182200	536952834	1653	1653	1653	1653	0
49	20241022	182100	536952834	1653	1653	1653	1653	0
50	20241022	182000	536952834	1653	1653	1653	1653	0
51	20241022	181900	536952834	1653	1653	1653	1653	0
52	20241022	181800	536952834	1653	1653	1653	1653	0
53	20241022	181700	536952834	1653	1653	1653	1653	0
54	20241022	181600	536952834	1653	1653	1653	1653	0
55	20241022	181500	536952834	1653	1653	1653	1653	0
56	20241022	181400	536952834	1653	1653	1653	1653	0
57	20241022	181300	536952834	1653	1653	1653	1653	0
58	20241022	181200	536952834	1653	1653	1653	1653	0
59	20241022	181100	536952834	1653	1653	1653	1653	0
60	20241022	181000	536952834	1653	1653	1653	1653	0
61	20241022	180900	536952834	1653	1653	1653	1653	0
62	20241022	180800	536952834	1653	1653	1653	1653	3291
63	20241022	180700	536952834	1653	1653	1653	1653	0
64	20241022	180600	536952834	1653	1653	1653	1653	0
65	20241022	180500	536952834	1653	1653	1653	1653	0
66	20241022	180400	536952834	1653	1653	1653	1653	0
67	20241022	180300	536952834	1653	1653	1653	1653	0
68	20241022	180200	536952834	1653	1653	1653	1653	0
69	20241022	180100	536952834	1653	1653	1653	1653	0
70	20241022	180000	536952834	1653	1653	1653	1653	0
71	20241022	175900	536952834	1653	1653	1653	1653	0
72	20241022	175800	536952834	1653	1653	1653	1653	0
73	20241022	175700	536952834	1653	1653	1653	1653	0
74	20241022	175600	536952834	1653	1653	1653	1653	0
75	20241022	175500	536952834	1653	1653	1653	1653	0
76	20241022	175400	536952834	1653	1653	1653	1653	0
77	20241022	175300	536952834	1653	1653	1653	1653	0
78	20241022	175200	536952834	1653	1653	1653	1653	0
79	20241022	175100	536952834	1653	1653	1653	1653	0
80	20241022	175000	536952834	1653	1653	1653	1653	0
81	20241022	174900	536952834	1653	1653	1653	1653	0
82	20241022	174800	536952834	1653	1653	1653	1653	0
83	20241022	174700	536952834	1653	1653	1653	1653	0
84	20241022	174600	536952834	1653	1653	1653	1653	0
85	20241022	174500	536952834	1653	1653	1653	1653	0
86	20241022	174400	536952834	1653	1653	1653	1653	0
87	20241022	174300	536952834	1653	1653	1653	1653	0
88	20241022	174200	536952834	1653	1653	1653	1653	0
89	20241022	174100	536952834	1653	1653	1653	1653	0
90	20241022	174000	536952834	1653	1653	1653	1653	0
91	20241022	173900	536952834	1653	1653	1653	1653	0
92	20241022	173800	536952834	1653	1653	1653	1653	3291
93	20241022	173700	536952834	1653	1653	1653	1653	0
94	20241022	173600	536952834	1653	1653	1653	1653	0
95	20241022	173500	536952834	1653	1653	1653	1653	0
96	20241022	173400	536952834	1653	1653	1653	1653	0
97	20241022	173300	536952834	1653	1653	1653	1653	0
98	20241022	173200	536952834	1653	1653	1653	1653	0
99	20241022	173100	536952834	1653	1653	1653	1653	0
100	20241022	173000	536952834	1653	1653	1653	1653	0
101	20241022	172900	536952834	1653	1653	1653	1653	0
102	20241022	172800	536952834	1653	1653	1653	1653	0
103	20241022	172700	536952834	1653	1653	1653	1653	0
104	20241022	172600	536952834	1653	1653	1653	1653	0
105	20241022	172500	536952834	1653	1653	1653	1653	0
106	20241022	172400	536952834	1653	1653	1653	1653	0
107	20241022	172300	536952834	1653	1653	1653	1653	0
108	20241022	172200	536952834	1653	1653	1653	1653	0
109	20241022	172100	536952834	1653	1653	1653	1653	0
110	20241022	172000	536952834	1653	1653	1653	1653	0
111	20241022	171900	536952834	1653	1653	1653	1653	0
112	20241022	171800	536952834	1653	1653	1653	1653	0
113	20241022	171700	536952834	1653	1653	1653	1653	0
114	20241022	171600	536952834	1653	1653	1653	1653	0
115	20241022	171500	536952834	1653	1653	1653	1653	0
116	20241022	171400	536952834	1653	1653	1653	1653	0
117	20241022	171300	536952834	1653	1653	1653	1653	0
118	20241022	171200	536952834	1653	1653	1653	1653	0
119	20241022	171100	536952834	1653	1653	1653	1653	0
120	20241022	171000	536952834	1653	1653	1653	1653	0
121	20241022	170900	536952834	1653	1653	1653	1653	0
122	20241022	170800	536952834	1653	1653	1653	1653	3291
123	20241022	170700	536952834	1653	1653	1653	1653	0
124	20241022	170600	536952834	1653	1653	1653	1653	0
125	20241022	170500	536952834	1653	1653	1653	1653	0
126	20241022	170400	536952834	1653	1653	1653	1653	0
127	20241022	170300	536952834	1653	1653	1653	1653	0
128	20241022	170200	536952834	1653	1653	1653	1653	0
129	20241022	170100	536952834	1653	1653	1653	1653	0
130	20241022	170000	536952834	1653	1653	1653	1653	0
131	20241022	165900	536952834	1653	1653	1653	1653	0
132	20241022	165800	536952834	1653	1653	1653	1653	0
133	20241022	165700	536952834	1653	1653	1653	1653	0
134	20241022	165600	536952834	1653	1653	1653	1653	0
135	20241022	165500	536952834	1653	1653	1653	1653	0
136	20241022	165400	536952834	1653	1653	1653	1653	0
137	20241022	165300	536952834	1653	1653	1653	1653	0
138	20241022	165200	536952834	1653	1653	1653	1653	0
139	20241022	165100	536952834	1653	1653	1653	1653	0
140	20241022	165000	536952834	1653	1653	1653	1653	0
141	20241022	164900	536952834	1653	1653	1653	1653	0
142	20241022	164800	536952834	1653	1653	1653	1653	0
143	20241022	164700	536952834	1653	1653	1653	1653	0
144	20241022	164600	536952834	1653	1653	1653	1653	0
145	20241022	164500	536952834	1653	1653	1653	1653	0
146	20241022	164400	536952834	1653	1653	1653	1653	0
147	20241022	164300	536952834	1653	1653	1653	1653	0
148	20241022	164200	536952834	1653	1653	1653	1653	0
149	20241022	164100	536952834	1653	1653	1653	1653	0
150	20241022	164000	536952834	1653	1653	1653	1653	0
151	20241022	163900	536952834	1653	1653	1653	1653	0
152	20241022	163800	536952834	1653	1653	1653	1653	3291
153	20241022	163700	536952834	1653	1653	1653	1653	0
154	20241022	163600	536952834	1653	1653	1653	1653	0
155	20241022	163500	536952834	1653	1653	1653	1653	0
156	20241022	163400	536952834	1653	1653	1653	1653	0
157	20241022	163300	536952834	1653	1653	1653	1653	0
158	20241022	163200	536952834	1653	1653	1653	1653	0
159	20241022	163100	536952834	1653	1653	1653	1653	0
160	20241022	163000	536952834	1653	1653	1653	1653	0
161	20241022	162900	536952834	1653	1653	1653	1653	0
162	20241022	162800	536952834	1653	1653	1653	1653	0
163	20241022	162700	536952834	1653	1653	1653	1653	0
164	20241022	162600	536952834	1653	1653	1653	1653	0
165	20241022	162500	536952834	1653	1653	1653	1653	0
166	20241022	162400	536952834	1653	1653	1653	1653	0
167	20241022	162300	536952834	1653	1653	1653	1653	0
168	20241022	162200	536952834	1653	1653	1653	1653	0
169	20241022	162100	536952834	1653	1653	1653	1653	0
170	20241022	162000	536952834	1653	1653	1653	1653	0
171	20241022	161900	536952834	1653	1653	1653	1653	0
172	20241022	161800	536952834	1653	1653	1653	1653	0
173	20241022	161700	536952834	1653	1653	1653	1653	0
174	20241022	161600	536952834	1653	1653	1653	1653	0
175	20241022	161500	536952834	1653	1653	1653	1653	0
176	20241022	161400	536952834	1653	1653	1653	1653	0
177	20241022	161300	536952834	1653	1653	1653	1653	0
178	20241022	161200	536952834	1653	1653	1653	1653	0
179	20241022	161100	536952834	1653	1653	1653	1653	0
180	20241022	161000	536952834	1653	1653	1653	1653	0
181	20241022	160900	536952834	1653	1653	1653	1653	0
182	20241022	160800	536952834	1653	1653	1653	1653	3291
183	20241022	160700	536952834	1653	1653	1653	1653	0
184	20241022	160600	536952834	1653	1653	1653	1653	0
185	20241022	160500	536952834	1653	1653	1653	1653	0
186	20241022	160400	536952834	1653	1653	1653	1653	0
187	20241022	160300	536952834	1653	1653	1653	1653	0
188	20241022	160200	536952834	1653	1653	1653	1653	0
189	20241022	160100	536952834	1653	1653	1653	1653	0
190	20241022	160000	536952834	1653	1653	1653	1653	0
191	20241022	155900	536952834	1653	1653	1653	1653	0
192	20241022	155800	536952834	1653	1653	1653	1653	0
193	20241022	155700	536952834	1653	1653	1653	1653	0
194	20241022	155600	536952834	1653	1653	1653	1653	0
195	20241022	155500	536952834	1653	1653	1653	1653	0
196	20241022	155400	536952834	1653	1653	1653	1653	0
197	20241022	155300	536952834	1653	1653	1653	1653	0
198	20241022	155200	536952834	1653	1653	1653	1653	0
199	20241022	155100	536952834	1653	1653	1653	1653	0
200	20241022	155000	536952834	1653	1653	1653	1653	0
201	20241022	154900	536952834	1653	1653	1653	1653	0
202	20241022	154800	536952834	1653	1653	1653	1653	0
203	20241022	154700	536952834	1653	1653	1653	1653	0
204	20241022	154600	536952834	1653	1653	1653	1653	0
205	20241022	154500	536952834	1653	1653	1653	1653	0
206	20241022	154400	536952834	1653	1653	1653	1653	0
207	20241022	154300	536952834	1653	1653	1653	1653	0
208	20241022	154200	536952834	1653	1653	1653	1653	0
209	20241022	154100	536952834	1653	1653	1653	1653	0
210	20241022	154000	536952834	1653	1653	1653	1653	0
211	20241022	153900	536952834	1653	1653	1653	1653	0
212	20241022	153800	536952834	1653	1653	1653	1653	3291
213	20241022	153700	536952834	1653	1653	1653	1653	0
214	20241022	153600	536952834	1653	1653	1653	1653	0
215	20241022	153500	536952834	1653	1653	1653	1653	0
216	20241022	153400	536952834	1653	1653	1653	1653	0
217	20241022	153300	536952834	1653	1653	1653	1653	0
218	20241022	153200	536952834	1653	1653	1653	1653	0
219	20241022	153100	536952834	1653	1653	1653	1653	0
220	20241022	153000	536952834	1653	1653	1653	1653	3291
221	20241022	152900	531512811	1653	1653	1653	1653	0
222	20241022	152800	531512811	1653	1653	1653	1653	0
223	20241022	152700	531512811	1653	1653	1653	1653	0
224	20241022	152600	531512811	1653	1653	1653	1653	0
225	20241022	152500	531512811	1653	1653	1653	1653	0
226	20241022	152400	531512811	1653	1653	1653	1653	0
227	20241022	152300	531512811	1653	1653	1653	1653	0
228	20241022	152200	531512811	1653	1653	1653	1653	0
229	20241022	152100	531512811	1653	1653	1653	1653	0
230	20241022	152000	531512811	1653	1653	1653	1653	0
231	20241022	151900	531512811	1653	1649	1653	1649	2484
232	20241022	151800	527415987	1649	1648	1649	1648	301
233	20241022	151700	526919938	1648	1648	1648	1648	0
234	20241022	151600	526919938	1648	1647	1648	1647	459
235	20241022	151500	526163556	1648	1648	1648	1648	1
236	20241022	151400	526161908	1640	1640	1640	1640	790
237	20241022	151300	524866308	1640	1640	1640	1640	17
238	20241022	151200	524838428	1640	1635	1640	1635	211
239	20241022	151100	524492478	1635	1635	1635	1635	982
240	20241022	151000	522886908	1629	1631	1648	1628	839
241	20241022	150900	521514596	1647	1649	1649	1630	2537
242	20241022	150800	517368927	1649	1649	1649	1649	440
243	20241022	150700	516643367	1649	1649	1650	1627	6361
244	20241022	150600	506192822	1649	1649	1649	1649	436
245	20241022	150500	505473858	1648	1640	1648	1640	95
246	20241022	150400	505317518	1646	1639	1646	1639	11652
247	20241022	150300	486181624	1638	1637	1638	1637	1605
248	20241022	150200	483554234	1639	1639	1639	1639	0
249	20241022	150100	483554234	1639	1639	1639	1639	0
250	20241022	150000	483554234	1639	1639	1639	1639	0
251	20241022	145900	483554234	1639	1639	1639	1639	215
252	20241022	145800	483201849	1633	1630	1633	1630	398
253	20241022	145700	482552876	1630	1629	1630	1629	5153
254	20241022	145600	474153908	1629	1628	1629	1628	4088
255	20241022	145500	467495095	1629	1614	1629	1614	14180
256	20241022	145400	444541470	1609	1609	1609	1609	0
257	20241022	145300	444541470	1609	1609	1609	1609	428
258	20241022	145200	443852818	1614	1613	1614	1613	1000
259	20241022	145100	442238911	1613	1613	1613	1613	9
260	20241022	145000	442224394	1609	1609	1609	1609	0
261	20241022	144900	442224394	1609	1608	1609	1606	752
262	20241022	144800	441015348	1606	1606	1606	1606	0
263	20241022	144700	441015348	1606	1606	1606	1606	712
264	20241022	144600	439871876	1606	1600	1606	1600	11263
265	20241022	144500	421789960	1606	1606	1606	1606	0
266	20241022	144400	421789960	1606	1601	1606	1595	8447
267	20241022	144300	408296978	1606	1600	1606	1600	303
268	20241022	144200	407812160	1598	1598	1598	1596	3500
269	20241022	144100	402221160	1598	1601	1601	1598	10090
270	20241022	144000	386086914	1601	1603	1603	1601	3251
271	20241022	143900	380879611	1602	1608	1608	1602	1300
272	20241022	143800	378792988	1616	1616	1616	1616	4
273	20241022	143700	378786524	1608	1608	1608	1608	200
274	20241022	143600	378464924	1608	1611	1611	1608	1018
275	20241022	143500	376826910	1616	1616	1616	1616	0
276	20241022	143400	376826910	1616	1616	1616	1616	0
277	20241022	143300	376826910	1616	1616	1616	1616	0
278	20241022	143200	376826910	1616	1616	1616	1616	10
279	20241022	143100	376810750	1617	1617	1617	1617	0
280	20241022	143000	376810750	1617	1609	1617	1609	1000
281	20241022	142900	375199054	1609	1609	1609	1609	79
282	20241022	142800	375071943	1610	1610	1610	1610	0
283	20241022	142700	375071943	1610	1610	1610	1610	5
284	20241022	142600	375063893	1611	1611	1611	1611	1923
285	20241022	142500	371965940	1610	1610	1610	1610	170
286	20241022	142400	371692240	1610	1610	1610	1610	0
287	20241022	142300	371692240	1610	1610	1610	1610	5
288	20241022	142200	371684190	1610	1610	1610	1610	5
289	20241022	142100	371676140	1611	1611	1611	1610	7
290	20241022	142000	371664868	1611	1611	1611	1611	0
291	20241022	141900	371664868	1611	1611	1611	1611	0
292	20241022	141800	371664868	1611	1611	1611	1611	0
293	20241022	141700	371664868	1611	1611	1611	1611	0
294	20241022	141600	371664868	1611	1611	1611	1611	0
295	20241022	141500	371664868	1611	1611	1611	1611	0
296	20241022	141400	371664868	1611	1611	1611	1611	0
297	20241022	141300	371664868	1611	1607	1611	1607	16
298	20241022	141200	371639137	1607	1606	1607	1603	5020
299	20241022	141100	363588389	1614	1614	1614	1614	0
300	20241022	141000	363588389	1614	1614	1614	1614	0
301	20241022	140900	363588389	1614	1614	1614	1614	0
302	20241022	140800	363588389	1614	1607	1614	1607	103
303	20241022	140700	363422861	1607	1606	1607	1606	998
304	20241022	140600	361819575	1614	1606	1614	1606	2001
305	20241022	140500	358605961	1607	1607	1607	1607	420
306	20241022	140400	357931021	1607	1607	1607	1607	1000
307	20241022	140300	356324021	1614	1614	1614	1614	0
308	20241022	140200	356324021	1614	1614	1614	1614	0
309	20241022	140100	356324021	1614	1608	1614	1606	2666
310	20241022	140000	352040020	1615	1610	1615	1608	4001
311	20241022	135900	345605880	1615	1615	1615	1615	10
312	20241022	135800	345589730	1616	1616	1616	1616	0
313	20241022	135700	345589730	1616	1616	1616	1616	0
314	20241022	135600	345589730	1616	1616	1616	1616	0
315	20241022	135500	345589730	1616	1616	1616	1616	0
316	20241022	135400	345589730	1616	1616	1616	1616	0
317	20241022	135300	345589730	1616	1615	1616	1615	41
318	20241022	135200	345523514	1616	1616	1616	1616	0
319	20241022	135100	345523514	1616	1616	1616	1616	1
320	20241022	135000	345521898	1615	1615	1615	1615	60
321	20241022	134900	345424998	1615	1615	1615	1615	0
322	20241022	134800	345424998	1615	1615	1615	1615	165
323	20241022	134700	345158523	1615	1615	1615	1615	100
324	20241022	134600	344997023	1615	1609	1615	1609	541
325	20241022	134500	344126548	1615	1615	1615	1615	1
326	20241022	134400	344124933	1609	1609	1609	1609	5
327	20241022	134300	344116888	1615	1615	1615	1609	1006
328	20241022	134200	342498198	1609	1609	1609	1609	8300
329	20241022	134100	329143498	1609	1611	1611	1609	2800
330	20241022	134000	324637759	1611	1611	1611	1611	0
331	20241022	133900	324637759	1611	1616	1616	1611	298
332	20241022	133800	324157394	1629	1629	1629	1629	0
333	20241022	133700	324157394	1629	1629	1629	1629	0
334	20241022	133600	324157394	1629	1629	1629	1629	0
335	20241022	133500	324157394	1629	1629	1629	1629	1
336	20241022	133400	324155765	1625	1625	1625	1625	0
337	20241022	133300	324155765	1625	1625	1625	1625	0
338	20241022	133200	324155765	1625	1624	1625	1624	2100
339	20241022	133100	320743365	1625	1625	1625	1625	0
340	20241022	133000	320743365	1625	1617	1625	1617	9704
341	20241022	132900	305028513	1617	1617	1617	1617	47
342	20241022	132800	304952514	1618	1618	1618	1618	0
343	20241022	132700	304952514	1618	1618	1618	1618	1
344	20241022	132600	304950896	1608	1609	1609	1608	2608
345	20241022	132500	300757230	1618	1610	1618	1608	2001
346	20241022	132400	297538866	1618	1618	1618	1618	0
347	20241022	132300	297538866	1618	1618	1618	1618	0
348	20241022	132200	297538866	1618	1610	1618	1610	2001
349	20241022	132100	294317248	1618	1610	1618	1610	596
350	20241022	132000	293356920	1618	1611	1618	1611	5933
351	20241022	131900	283798843	1611	1611	1611	1611	627
352	20241022	131800	282788746	1619	1619	1619	1619	0
353	20241022	131700	282788746	1619	1619	1619	1619	0
354	20241022	131600	282788746	1619	1619	1619	1619	0
355	20241022	131500	282788746	1619	1619	1619	1619	6
356	20241022	131400	282779032	1619	1619	1619	1619	0
357	20241022	131300	282779032	1619	1619	1619	1619	0
358	20241022	131200	282779032	1619	1612	1619	1612	5001
359	20241022	131100	274717413	1613	1613	1613	1613	5000
360	20241022	131000	266652413	1624	1624	1624	1624	0
361	20241022	130900	266652413	1624	1624	1624	1624	0
362	20241022	130800	266652413	1624	1612	1624	1612	320
363	20241022	130700	266136489	1612	1615	1615	1612	932
364	20241022	130600	264633083	1616	1616	1616	1616	752
365	20241022	130500	263417851	1624	1624	1624	1624	0
366	20241022	130400	263417851	1624	1624	1624	1624	0
367	20241022	130300	263417851	1624	1624	1624	1624	0
368	20241022	130200	263417851	1624	1624	1624	1624	0
369	20241022	130100	263417851	1624	1616	1624	1616	202
370	20241022	130000	263091403	1624	1624	1624	1624	0
371	20241022	125900	263091403	1624	1624	1624	1624	0
372	20241022	125800	263091403	1624	1624	1624	1624	0
373	20241022	125700	263091403	1624	1624	1624	1624	0
374	20241022	125600	263091403	1624	1624	1624	1624	0
375	20241022	125500	263091403	1624	1624	1624	1624	0
376	20241022	125400	263091403	1624	1624	1624	1624	0
377	20241022	125300	263091403	1624	1624	1624	1624	0
378	20241022	125200	263091403	1624	1624	1624	1624	1
379	20241022	125100	263089779	1616	1620	1620	1616	700
380	20241022	125000	261957694	1624	1624	1624	1624	1
381	20241022	124900	261956070	1623	1623	1624	1623	156
382	20241022	124800	261702881	1624	1624	1624	1624	1
383	20241022	124700	261701257	1625	1625	1625	1625	0
384	20241022	124600	261701257	1625	1625	1625	1625	117
385	20241022	124500	261511132	1632	1632	1632	1632	0
386	20241022	124400	261511132	1632	1632	1632	1632	0
387	20241022	124300	261511132	1632	1632	1632	1632	0
388	20241022	124200	261511132	1632	1632	1632	1632	0
389	20241022	124100	261511132	1632	1632	1632	1632	0
390	20241022	124000	261511132	1632	1632	1632	1632	0
391	20241022	123900	261511132	1632	1632	1632	1632	0
392	20241022	123800	261511132	1632	1632	1632	1632	0
393	20241022	123700	261511132	1632	1632	1632	1632	10
394	20241022	123600	261494812	1632	1632	1632	1632	0
395	20241022	123500	261494812	1632	1632	1632	1632	0
396	20241022	123400	261494812	1632	1632	1632	1632	13
397	20241022	123300	261473596	1632	1632	1632	1632	0
398	20241022	123200	261473596	1632	1632	1632	1632	1
399	20241022	123100	261471964	1630	1630	1630	1630	737
400	20241022	123000	260270654	1633	1633	1633	1633	0
401	20241022	122900	260270654	1633	1633	1633	1633	0
402	20241022	122800	260270654	1633	1633	1633	1633	0
403	20241022	122700	260270654	1633	1633	1633	1633	0
404	20241022	122600	260270654	1633	1633	1633	1633	0
405	20241022	122500	260270654	1633	1633	1633	1633	149
406	20241022	122400	260027337	1633	1628	1633	1628	6538
407	20241022	122300	249381931	1628	1628	1628	1628	0
408	20241022	122200	249381931	1628	1628	1628	1628	1
409	20241022	122100	249380303	1626	1626	1626	1626	0
410	20241022	122000	249380303	1626	1626	1626	1626	1313
411	20241022	121900	247245365	1626	1626	1626	1626	1600
412	20241022	121800	244643765	1626	1626	1626	1626	0
413	20241022	121700	244643765	1626	1626	1626	1626	0
414	20241022	121600	244643765	1626	1626	1626	1626	0
415	20241022	121500	244643765	1626	1626	1626	1626	0
416	20241022	121400	244643765	1626	1626	1626	1626	1
417	20241022	121300	244642139	1626	1626	1626	1626	0
418	20241022	121200	244642139	1626	1626	1626	1626	0
419	20241022	121100	244642139	1626	1626	1626	1626	0
420	20241022	121000	244642139	1626	1626	1626	1626	0
421	20241022	120900	244642139	1626	1626	1626	1626	0
422	20241022	120800	244642139	1626	1626	1626	1626	0
423	20241022	120700	244642139	1626	1626	1626	1626	50
424	20241022	120600	244560839	1626	1626	1626	1626	0
425	20241022	120500	244560839	1626	1626	1626	1626	0
426	20241022	120400	244560839	1626	1626	1626	1626	0
427	20241022	120300	244560839	1626	1626	1626	1626	0
428	20241022	120200	244560839	1626	1622	1626	1622	292
429	20241022	120100	244087211	1622	1622	1622	1622	1
430	20241022	120000	244085589	1619	1619	1619	1619	302
431	20241022	115900	243596651	1620	1619	1620	1619	1209
432	20241022	115800	241638280	1614	1614	1614	1614	939
433	20241022	115700	240122734	1614	1614	1614	1614	61
434	20241022	115600	240024280	1614	1614	1614	1614	6
435	20241022	115500	240014596	1619	1619	1619	1619	0
436	20241022	115400	240014596	1619	1619	1619	1619	0
437	20241022	115300	240014596	1619	1619	1619	1619	0
438	20241022	115200	240014596	1619	1619	1619	1619	0
439	20241022	115100	240014596	1619	1619	1619	1619	0
440	20241022	115000	240014596	1619	1619	1619	1619	165
441	20241022	114900	239747461	1620	1620	1620	1620	0
442	20241022	114800	239747461	1620	1620	1620	1620	0
443	20241022	114700	239747461	1620	1620	1620	1620	0
444	20241022	114600	239747461	1620	1620	1620	1620	0
445	20241022	114500	239747461	1620	1620	1620	1620	0
446	20241022	114400	239747461	1620	1620	1620	1620	0
447	20241022	114300	239747461	1620	1620	1620	1620	0
448	20241022	114200	239747461	1620	1620	1620	1620	0
449	20241022	114100	239747461	1620	1620	1620	1620	0
450	20241022	114000	239747461	1620	1620	1620	1620	0
451	20241022	113900	239747461	1620	1620	1620	1620	0
452	20241022	113800	239747461	1620	1620	1620	1620	1117
453	20241022	113700	237937921	1620	1620	1620	1620	0
454	20241022	113600	237937921	1620	1620	1620	1620	0
455	20241022	113500	237937921	1620	1620	1620	1620	3
456	20241022	113400	237933061	1619	1619	1619	1619	0
457	20241022	113300	237933061	1619	1619	1619	1619	246
458	20241022	113200	237534787	1620	1612	1620	1612	5001
459	20241022	113100	229473167	1612	1612	1612	1612	5000
460	20241022	113000	221413167	1612	1612	1612	1612	0
461	20241022	112900	221413167	1612	1612	1612	1612	0
462	20241022	112800	221413167	1612	1614	1614	1612	5000
463	20241022	112700	213351931	1620	1620	1620	1620	0
464	20241022	112600	213351931	1620	1620	1620	1620	0
465	20241022	112500	213351931	1620	1620	1620	1620	1
466	20241022	112400	213350311	1614	1614	1614	1614	0
467	20241022	112300	213350311	1614	1615	1615	1614	617
468	20241022	112200	212354156	1615	1615	1615	1615	0
469	20241022	112100	212354156	1615	1616	1616	1615	1750
470	20241022	112000	209527867	1616	1616	1616	1616	1000
471	20241022	111900	207911867	1616	1616	1616	1616	1000
472	20241022	111800	206295867	1620	1620	1620	1620	0
473	20241022	111700	206295867	1620	1618	1620	1616	337
474	20241022	111600	205750975	1616	1616	1616	1616	0
475	20241022	111500	205750975	1616	1616	1616	1616	2998
476	20241022	111400	200906207	1616	1619	1619	1616	525
477	20241022	111300	200057027	1620	1620	1620	1620	42
478	20241022	111200	199988987	1626	1626	1626	1626	0
479	20241022	111100	199988987	1626	1626	1626	1626	0
480	20241022	111000	199988987	1626	1620	1626	1620	112
481	20241022	110900	199807427	1620	1620	1620	1620	0
482	20241022	110800	199807427	1620	1616	1620	1615	5478
483	20241022	110700	190948917	1616	1616	1616	1616	1000
484	20241022	110600	189332917	1616	1616	1616	1616	2000
485	20241022	110500	186100917	1616	1616	1616	1616	2044
486	20241022	110400	182797813	1616	1620	1620	1616	3079
487	20241022	110300	177821165	1620	1620	1620	1620	10
488	20241022	110200	177804965	1619	1619	1619	1619	1890
489	20241022	110100	174745055	1616	1616	1620	1616	1993
490	20241022	110000	171520567	1616	1616	1616	1616	0
491	20241022	105900	171520567	1616	1620	1620	1616	1700
492	20241022	105800	168768502	1619	1619	1619	1619	0
493	20241022	105700	168768502	1619	1619	1619	1619	0
494	20241022	105600	168768502	1619	1619	1619	1619	2000
495	20241022	105500	165530502	1629	1629	1629	1629	1
496	20241022	105400	165528873	1619	1620	1620	1619	5000
497	20241022	105300	157430519	1629	1628	1629	1628	1766
498	20241022	105200	154555164	1620	1620	1620	1620	27
499	20241022	105100	154511424	1619	1619	1619	1619	0
500	20241022	105000	154511424	1619	1619	1619	1619	0
501	20241022	104900	154511424	1619	1629	1629	1619	214
502	20241022	104800	154164948	1620	1622	1622	1620	17141
503	20241022	104700	126377684	1622	1623	1623	1622	2000
504	20241022	104600	123132860	1630	1623	1630	1623	838
505	20241022	104500	121771957	1629	1630	1630	1629	4
506	20241022	104400	121765440	1623	1630	1630	1623	4000
507	20241022	104300	115259440	1633	1633	1633	1633	3
508	20241022	104200	115254541	1622	1623	1623	1622	2263
509	20241022	104100	111582386	1638	1638	1638	1638	0
510	20241022	104000	111582386	1638	1638	1638	1638	24
511	20241022	103900	111543074	1638	1628	1638	1623	9673
512	20241022	103800	95822057	1642	1629	1642	1629	1001
513	20241022	103700	94191415	1642	1642	1642	1642	0
514	20241022	103600	94191415	1642	1642	1642	1642	0
515	20241022	103500	94191415	1642	1642	1642	1642	1
516	20241022	103400	94189773	1629	1629	1629	1629	0
517	20241022	103300	94189773	1629	1629	1629	1629	0
518	20241022	103200	94189773	1629	1629	1629	1629	6
519	20241022	103100	94179999	1642	1642	1642	1642	1
520	20241022	103000	94178357	1629	1640	1642	1629	61
521	20241022	102900	94078755	1642	1642	1642	1642	1
522	20241022	102800	94077113	1629	1629	1629	1629	300
523	20241022	102700	93588413	1643	1643	1643	1643	0
524	20241022	102600	93588413	1643	1643	1643	1643	0
525	20241022	102500	93588413	1643	1643	1643	1643	0
526	20241022	102400	93588413	1643	1643	1643	1643	0
527	20241022	102300	93588413	1643	1643	1643	1643	0
528	20241022	102200	93588413	1643	1642	1643	1642	2
529	20241022	102100	93585128	1629	1629	1629	1629	1
530	20241022	102000	93583499	1630	1643	1643	1630	7002
531	20241022	101900	82160049	1635	1635	1635	1635	0
532	20241022	101800	82160049	1635	1635	1635	1635	0
533	20241022	101700	82160049	1635	1644	1644	1635	4796
534	20241022	101600	74316402	1644	1644	1644	1644	0
535	20241022	101500	74316402	1644	1644	1644	1644	2
536	20241022	101400	74313114	1637	1637	1637	1637	890
537	20241022	101300	72856184	1635	1635	1635	1635	0
538	20241022	101200	72856184	1635	1637	1637	1635	3542
539	20241022	101100	67061350	1646	1646	1646	1646	0
540	20241022	101000	67061350	1646	1646	1646	1646	0
541	20241022	100900	67061350	1646	1646	1646	1646	0
542	20241022	100800	67061350	1646	1646	1646	1646	0
543	20241022	100700	67061350	1646	1646	1646	1646	10
544	20241022	100600	67044890	1646	1646	1646	1646	1
545	20241022	100500	67043244	1635	1640	1640	1635	334
546	20241022	100400	66496998	1645	1645	1645	1645	1
547	20241022	100300	66495353	1647	1647	1647	1647	0
548	20241022	100200	66495353	1647	1647	1647	1647	1
549	20241022	100100	66493706	1647	1647	1647	1647	0
550	20241022	100000	66493706	1647	1647	1647	1647	0
551	20241022	095900	66493706	1647	1637	1647	1636	514
552	20241022	095800	65652767	1637	1648	1648	1637	701
553	20241022	095700	64504119	1647	1647	1647	1647	100
554	20241022	095600	64339419	1649	1649	1649	1649	0
555	20241022	095500	64339419	1649	1649	1649	1649	0
556	20241022	095400	64339419	1649	1649	1649	1649	0
557	20241022	095300	64339419	1649	1648	1649	1648	361
558	20241022	095200	63744266	1637	1637	1637	1635	903
559	20241022	095100	62267598	1637	1649	1649	1637	1178
560	20241022	095000	60337481	1649	1649	1649	1645	713
561	20241022	094900	59163760	1652	1652	1652	1652	0
562	20241022	094800	59163760	1652	1652	1652	1652	0
563	20241022	094700	59163760	1652	1652	1652	1652	0
564	20241022	094600	59163760	1652	1652	1652	1640	1336
565	20241022	094500	56972650	1653	1653	1653	1653	0
566	20241022	094400	56972650	1653	1653	1653	1653	0
567	20241022	094300	56972650	1653	1653	1653	1653	0
568	20241022	094200	56972650	1653	1653	1653	1653	0
569	20241022	094100	56972650	1653	1654	1654	1653	308
570	20241022	094000	56463219	1655	1655	1655	1655	124
571	20241022	093900	56257999	1655	1655	1655	1655	0
572	20241022	093800	56257999	1655	1655	1655	1655	0
573	20241022	093700	56257999	1655	1655	1655	1655	99
574	20241022	093600	56094154	1655	1638	1655	1638	579
575	20241022	093500	55143361	1626	1626	1626	1626	800
576	20241022	093400	53842561	1626	1634	1635	1626	477
577	20241022	093300	53062947	1631	1631	1631	1631	0
578	20241022	093200	53062947	1631	1631	1631	1631	4657
579	20241022	093100	45467380	1631	1624	1631	1624	769
580	20241022	093000	44218517	1635	1635	1635	1635	0
581	20241022	092900	44218517	1635	1635	1635	1635	0
582	20241022	092800	44218517	1635	1635	1635	1635	7
583	20241022	092700	44207072	1635	1635	1635	1635	0
584	20241022	092600	44207072	1635	1625	1635	1623	1501
585	20241022	092500	41770503	1635	1635	1635	1635	1
586	20241022	092400	41768868	1635	1635	1635	1635	35
587	20241022	092300	41711643	1634	1634	1634	1634	7
588	20241022	092200	41700205	1634	1624	1634	1624	5500
589	20241022	092100	32763205	1624	1624	1624	1624	50
590	20241022	092000	32682005	1634	1634	1634	1634	0
591	20241022	091900	32682005	1634	1622	1634	1622	6
592	20241022	091800	32672261	1622	1626	1626	1622	1819
593	20241022	091700	29717727	1634	1626	1634	1626	3117
594	20241022	091600	24647577	1626	1627	1627	1626	7988
595	20241022	091500	11658435	1634	1627	1634	1627	123
596	20241022	091400	11458307	1627	1627	1627	1626	1456
597	20241022	091300	9090534	1636	1627	1636	1626	852
598	20241022	091200	7698809	1630	1630	1630	1629	240
599	20241022	091100	7307779	1626	1630	1630	1626	863
600	20241022	091000	5903059	1630	1631	1631	1630	570
601	20241022	090900	4973927	1641	1641	1641	1641	0
602	20241022	090800	4973927	1641	1641	1641	1641	1
603	20241022	090700	4972286	1630	1630	1631	1630	1011
604	20241022	090600	3324353	1630	1632	1632	1630	300
605	20241022	090500	2835194	1647	1647	1647	1647	50
606	20241022	090400	2752844	1630	1641	1641	1625	1600
607	20241022	090300	141891	1645	1645	1645	1645	20
608	20241022	090200	108991	1646	1646	1646	1646	3
609	20241022	090100	104053	1650	1651	1651	1650	43
610	20241022	090000	33100	1655	1655	1655	1655	20