KissMeData/056090/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193900	264748149	1297	1297	1297	1297	1500
3	20241022	193800	264748149	1297	1297	1297	1297	0
4	20241022	193700	264748149	1297	1297	1297	1297	0
5	20241022	193600	264748149	1297	1297	1297	1297	0
6	20241022	193500	264748149	1297	1297	1297	1297	0
7	20241022	193400	264748149	1297	1297	1297	1297	0
8	20241022	193300	264748149	1297	1297	1297	1297	0
9	20241022	193200	264748149	1297	1297	1297	1297	0
10	20241022	193100	264748149	1297	1297	1297	1297	0
11	20241022	193000	264748149	1297	1297	1297	1297	0
12	20241022	192900	264748149	1297	1297	1297	1297	0
13	20241022	192800	264748149	1297	1297	1297	1297	0
14	20241022	192700	264748149	1297	1297	1297	1297	0
15	20241022	192600	264748149	1297	1297	1297	1297	0
16	20241022	192500	264748149	1297	1297	1297	1297	0
17	20241022	192400	264748149	1297	1297	1297	1297	0
18	20241022	192300	264748149	1297	1297	1297	1297	0
19	20241022	192200	264748149	1297	1297	1297	1297	0
20	20241022	192100	264748149	1297	1297	1297	1297	0
21	20241022	192000	264748149	1297	1297	1297	1297	0
22	20241022	191900	264748149	1297	1297	1297	1297	0
23	20241022	191800	264748149	1297	1297	1297	1297	0
24	20241022	191700	264748149	1297	1297	1297	1297	0
25	20241022	191600	264748149	1297	1297	1297	1297	0
26	20241022	191500	264748149	1297	1297	1297	1297	0
27	20241022	191400	264748149	1297	1297	1297	1297	0
28	20241022	191300	264748149	1297	1297	1297	1297	0
29	20241022	191200	264748149	1297	1297	1297	1297	0
30	20241022	191100	264748149	1297	1297	1297	1297	0
31	20241022	191000	264748149	1297	1297	1297	1297	0
32	20241022	190900	264748149	1297	1297	1297	1297	1500
33	20241022	190800	264748149	1297	1297	1297	1297	0
34	20241022	190700	264748149	1297	1297	1297	1297	0
35	20241022	190600	264748149	1297	1297	1297	1297	0
36	20241022	190500	264748149	1297	1297	1297	1297	0
37	20241022	190400	264748149	1297	1297	1297	1297	0
38	20241022	190300	264748149	1297	1297	1297	1297	0
39	20241022	190200	264748149	1297	1297	1297	1297	0
40	20241022	190100	264748149	1297	1297	1297	1297	0
41	20241022	190000	264748149	1297	1297	1297	1297	0
42	20241022	185900	264748149	1297	1297	1297	1297	0
43	20241022	185800	264748149	1297	1297	1297	1297	0
44	20241022	185700	264748149	1297	1297	1297	1297	0
45	20241022	185600	264748149	1297	1297	1297	1297	0
46	20241022	185500	264748149	1297	1297	1297	1297	0
47	20241022	185400	264748149	1297	1297	1297	1297	0
48	20241022	185300	264748149	1297	1297	1297	1297	0
49	20241022	185200	264748149	1297	1297	1297	1297	0
50	20241022	185100	264748149	1297	1297	1297	1297	0
51	20241022	185000	264748149	1297	1297	1297	1297	0
52	20241022	184900	264748149	1297	1297	1297	1297	0
53	20241022	184800	264748149	1297	1297	1297	1297	0
54	20241022	184700	264748149	1297	1297	1297	1297	0
55	20241022	184600	264748149	1297	1297	1297	1297	0
56	20241022	184500	264748149	1297	1297	1297	1297	0
57	20241022	184400	264748149	1297	1297	1297	1297	0
58	20241022	184300	264748149	1297	1297	1297	1297	0
59	20241022	184200	264748149	1297	1297	1297	1297	0
60	20241022	184100	264748149	1297	1297	1297	1297	0
61	20241022	184000	264748149	1297	1297	1297	1297	0
62	20241022	183900	264748149	1297	1297	1297	1297	1500
63	20241022	183800	264748149	1297	1297	1297	1297	0
64	20241022	183700	264748149	1297	1297	1297	1297	0
65	20241022	183600	264748149	1297	1297	1297	1297	0
66	20241022	183500	264748149	1297	1297	1297	1297	0
67	20241022	183400	264748149	1297	1297	1297	1297	0
68	20241022	183300	264748149	1297	1297	1297	1297	0
69	20241022	183200	264748149	1297	1297	1297	1297	0
70	20241022	183100	264748149	1297	1297	1297	1297	0
71	20241022	183000	264748149	1297	1297	1297	1297	0
72	20241022	182900	264748149	1297	1297	1297	1297	0
73	20241022	182800	264748149	1297	1297	1297	1297	0
74	20241022	182700	264748149	1297	1297	1297	1297	0
75	20241022	182600	264748149	1297	1297	1297	1297	0
76	20241022	182500	264748149	1297	1297	1297	1297	0
77	20241022	182400	264748149	1297	1297	1297	1297	0
78	20241022	182300	264748149	1297	1297	1297	1297	0
79	20241022	182200	264748149	1297	1297	1297	1297	0
80	20241022	182100	264748149	1297	1297	1297	1297	0
81	20241022	182000	264748149	1297	1297	1297	1297	0
82	20241022	181900	264748149	1297	1297	1297	1297	0
83	20241022	181800	264748149	1297	1297	1297	1297	0
84	20241022	181700	264748149	1297	1297	1297	1297	0
85	20241022	181600	264748149	1297	1297	1297	1297	0
86	20241022	181500	264748149	1297	1297	1297	1297	0
87	20241022	181400	264748149	1297	1297	1297	1297	0
88	20241022	181300	264748149	1297	1297	1297	1297	0
89	20241022	181200	264748149	1297	1297	1297	1297	0
90	20241022	181100	264748149	1297	1297	1297	1297	0
91	20241022	181000	264748149	1297	1297	1297	1297	0
92	20241022	180900	264748149	1297	1297	1297	1297	1500
93	20241022	180800	264748149	1297	1297	1297	1297	0
94	20241022	180700	264748149	1297	1297	1297	1297	0
95	20241022	180600	264748149	1297	1297	1297	1297	0
96	20241022	180500	264748149	1297	1297	1297	1297	0
97	20241022	180400	264748149	1297	1297	1297	1297	0
98	20241022	180300	264748149	1297	1297	1297	1297	0
99	20241022	180200	264748149	1297	1297	1297	1297	0
100	20241022	180100	264748149	1297	1297	1297	1297	0
101	20241022	180000	264748149	1297	1297	1297	1297	0
102	20241022	175900	264748149	1297	1297	1297	1297	0
103	20241022	175800	264748149	1297	1297	1297	1297	0
104	20241022	175700	264748149	1297	1297	1297	1297	0
105	20241022	175600	264748149	1297	1297	1297	1297	0
106	20241022	175500	264748149	1297	1297	1297	1297	0
107	20241022	175400	264748149	1297	1297	1297	1297	0
108	20241022	175300	264748149	1297	1297	1297	1297	0
109	20241022	175200	264748149	1297	1297	1297	1297	0
110	20241022	175100	264748149	1297	1297	1297	1297	0
111	20241022	175000	264748149	1297	1297	1297	1297	0
112	20241022	174900	264748149	1297	1297	1297	1297	0
113	20241022	174800	264748149	1297	1297	1297	1297	0
114	20241022	174700	264748149	1297	1297	1297	1297	0
115	20241022	174600	264748149	1297	1297	1297	1297	0
116	20241022	174500	264748149	1297	1297	1297	1297	0
117	20241022	174400	264748149	1297	1297	1297	1297	0
118	20241022	174300	264748149	1297	1297	1297	1297	0
119	20241022	174200	264748149	1297	1297	1297	1297	0
120	20241022	174100	264748149	1297	1297	1297	1297	0
121	20241022	174000	264748149	1297	1297	1297	1297	0
122	20241022	173900	264748149	1297	1297	1297	1297	1500
123	20241022	173800	264748149	1297	1297	1297	1297	0
124	20241022	173700	264748149	1297	1297	1297	1297	0
125	20241022	173600	264748149	1297	1297	1297	1297	0
126	20241022	173500	264748149	1297	1297	1297	1297	0
127	20241022	173400	264748149	1297	1297	1297	1297	0
128	20241022	173300	264748149	1297	1297	1297	1297	0
129	20241022	173200	264748149	1297	1297	1297	1297	0
130	20241022	173100	264748149	1297	1297	1297	1297	0
131	20241022	173000	264748149	1297	1297	1297	1297	0
132	20241022	172900	264748149	1297	1297	1297	1297	0
133	20241022	172800	264748149	1297	1297	1297	1297	0
134	20241022	172700	264748149	1297	1297	1297	1297	0
135	20241022	172600	264748149	1297	1297	1297	1297	0
136	20241022	172500	264748149	1297	1297	1297	1297	0
137	20241022	172400	264748149	1297	1297	1297	1297	0
138	20241022	172300	264748149	1297	1297	1297	1297	0
139	20241022	172200	264748149	1297	1297	1297	1297	0
140	20241022	172100	264748149	1297	1297	1297	1297	0
141	20241022	172000	264748149	1297	1297	1297	1297	0
142	20241022	171900	264748149	1297	1297	1297	1297	0
143	20241022	171800	264748149	1297	1297	1297	1297	0
144	20241022	171700	264748149	1297	1297	1297	1297	0
145	20241022	171600	264748149	1297	1297	1297	1297	0
146	20241022	171500	264748149	1297	1297	1297	1297	0
147	20241022	171400	264748149	1297	1297	1297	1297	0
148	20241022	171300	264748149	1297	1297	1297	1297	0
149	20241022	171200	264748149	1297	1297	1297	1297	0
150	20241022	171100	264748149	1297	1297	1297	1297	0
151	20241022	171000	264748149	1297	1297	1297	1297	0
152	20241022	170900	264748149	1297	1297	1297	1297	1500
153	20241022	170800	264748149	1297	1297	1297	1297	0
154	20241022	170700	264748149	1297	1297	1297	1297	0
155	20241022	170600	264748149	1297	1297	1297	1297	0
156	20241022	170500	264748149	1297	1297	1297	1297	0
157	20241022	170400	264748149	1297	1297	1297	1297	0
158	20241022	170300	264748149	1297	1297	1297	1297	0
159	20241022	170200	264748149	1297	1297	1297	1297	0
160	20241022	170100	264748149	1297	1297	1297	1297	0
161	20241022	170000	264748149	1297	1297	1297	1297	0
162	20241022	165900	264748149	1297	1297	1297	1297	0
163	20241022	165800	264748149	1297	1297	1297	1297	0
164	20241022	165700	264748149	1297	1297	1297	1297	0
165	20241022	165600	264748149	1297	1297	1297	1297	0
166	20241022	165500	264748149	1297	1297	1297	1297	0
167	20241022	165400	264748149	1297	1297	1297	1297	0
168	20241022	165300	264748149	1297	1297	1297	1297	0
169	20241022	165200	264748149	1297	1297	1297	1297	0
170	20241022	165100	264748149	1297	1297	1297	1297	0
171	20241022	165000	264748149	1297	1297	1297	1297	0
172	20241022	164900	264748149	1297	1297	1297	1297	0
173	20241022	164800	264748149	1297	1297	1297	1297	0
174	20241022	164700	264748149	1297	1297	1297	1297	0
175	20241022	164600	264748149	1297	1297	1297	1297	0
176	20241022	164500	264748149	1297	1297	1297	1297	0
177	20241022	164400	264748149	1297	1297	1297	1297	0
178	20241022	164300	264748149	1297	1297	1297	1297	0
179	20241022	164200	264748149	1297	1297	1297	1297	0
180	20241022	164100	264748149	1297	1297	1297	1297	0
181	20241022	164000	264748149	1297	1297	1297	1297	0
182	20241022	163900	264748149	1297	1297	1297	1297	1500
183	20241022	163800	264748149	1297	1297	1297	1297	0
184	20241022	163700	264748149	1297	1297	1297	1297	0
185	20241022	163600	264748149	1297	1297	1297	1297	0
186	20241022	163500	264748149	1297	1297	1297	1297	0
187	20241022	163400	264748149	1297	1297	1297	1297	0
188	20241022	163300	264748149	1297	1297	1297	1297	0
189	20241022	163200	264748149	1297	1297	1297	1297	0
190	20241022	163100	264748149	1297	1297	1297	1297	0
191	20241022	163000	264748149	1297	1297	1297	1297	0
192	20241022	162900	264748149	1297	1297	1297	1297	0
193	20241022	162800	264748149	1297	1297	1297	1297	0
194	20241022	162700	264748149	1297	1297	1297	1297	0
195	20241022	162600	264748149	1297	1297	1297	1297	0
196	20241022	162500	264748149	1297	1297	1297	1297	0
197	20241022	162400	264748149	1297	1297	1297	1297	0
198	20241022	162300	264748149	1297	1297	1297	1297	0
199	20241022	162200	264748149	1297	1297	1297	1297	0
200	20241022	162100	264748149	1297	1297	1297	1297	0
201	20241022	162000	264748149	1297	1297	1297	1297	0
202	20241022	161900	264748149	1297	1297	1297	1297	0
203	20241022	161800	264748149	1297	1297	1297	1297	0
204	20241022	161700	264748149	1297	1297	1297	1297	0
205	20241022	161600	264748149	1297	1297	1297	1297	0
206	20241022	161500	264748149	1297	1297	1297	1297	0
207	20241022	161400	264748149	1297	1297	1297	1297	0
208	20241022	161300	264748149	1297	1297	1297	1297	0
209	20241022	161200	264748149	1297	1297	1297	1297	0
210	20241022	161100	264748149	1297	1297	1297	1297	0
211	20241022	161000	264748149	1297	1297	1297	1297	0
212	20241022	160900	264748149	1297	1297	1297	1297	1500
213	20241022	160800	264748149	1297	1297	1297	1297	0
214	20241022	160700	264748149	1297	1297	1297	1297	0
215	20241022	160600	264748149	1297	1297	1297	1297	0
216	20241022	160500	264748149	1297	1297	1297	1297	0
217	20241022	160400	264748149	1297	1297	1297	1297	0
218	20241022	160300	264748149	1297	1297	1297	1297	0
219	20241022	160200	264748149	1297	1297	1297	1297	0
220	20241022	160100	264748149	1297	1297	1297	1297	0
221	20241022	160000	264748149	1297	1297	1297	1297	0
222	20241022	155900	264748149	1297	1297	1297	1297	0
223	20241022	155800	264748149	1297	1297	1297	1297	0
224	20241022	155700	264748149	1297	1297	1297	1297	0
225	20241022	155600	264748149	1297	1297	1297	1297	0
226	20241022	155500	264748149	1297	1297	1297	1297	0
227	20241022	155400	264748149	1297	1297	1297	1297	0
228	20241022	155300	264748149	1297	1297	1297	1297	0
229	20241022	155200	264748149	1297	1297	1297	1297	0
230	20241022	155100	264748149	1297	1297	1297	1297	0
231	20241022	155000	264748149	1297	1297	1297	1297	0
232	20241022	154900	264748149	1297	1297	1297	1297	0
233	20241022	154800	264748149	1297	1297	1297	1297	0
234	20241022	154700	264748149	1297	1297	1297	1297	0
235	20241022	154600	264748149	1297	1297	1297	1297	0
236	20241022	154500	264748149	1297	1297	1297	1297	0
237	20241022	154400	264748149	1297	1297	1297	1297	0
238	20241022	154300	264748149	1297	1297	1297	1297	0
239	20241022	154200	264748149	1297	1297	1297	1297	0
240	20241022	154100	264748149	1297	1297	1297	1297	0
241	20241022	154000	264748149	1297	1297	1297	1297	0
242	20241022	153900	264748149	1297	1297	1297	1297	1500
243	20241022	153800	264748149	1297	1297	1297	1297	0
244	20241022	153700	264748149	1297	1297	1297	1297	0
245	20241022	153600	264748149	1297	1297	1297	1297	0
246	20241022	153500	264748149	1297	1297	1297	1297	0
247	20241022	153400	264748149	1297	1297	1297	1297	0
248	20241022	153300	264748149	1297	1297	1297	1297	0
249	20241022	153200	264748149	1297	1297	1297	1297	0
250	20241022	153100	264748149	1297	1297	1297	1297	0
251	20241022	153000	264748149	1297	1297	1297	1297	1500
252	20241022	152900	262802649	1287	1287	1287	1287	0
253	20241022	152800	262802649	1287	1287	1287	1287	0
254	20241022	152700	262802649	1287	1287	1287	1287	0
255	20241022	152600	262802649	1287	1287	1287	1287	0
256	20241022	152500	262802649	1287	1287	1287	1287	0
257	20241022	152400	262802649	1287	1287	1287	1287	0
258	20241022	152300	262802649	1287	1287	1287	1287	0
259	20241022	152200	262802649	1287	1287	1287	1287	0
260	20241022	152100	262802649	1287	1287	1287	1287	0
261	20241022	152000	262802649	1287	1287	1287	1287	0
262	20241022	151900	262802649	1287	1287	1287	1287	207
263	20241022	151800	262536240	1290	1290	1290	1290	0
264	20241022	151700	262536240	1290	1290	1290	1290	14
265	20241022	151600	262518180	1299	1299	1299	1299	0
266	20241022	151500	262518180	1299	1299	1299	1299	1
267	20241022	151400	262516881	1299	1299	1299	1299	1
268	20241022	151300	262515582	1286	1292	1292	1286	10100
269	20241022	151200	249501131	1299	1299	1299	1299	1
270	20241022	151100	249499832	1292	1292	1292	1292	0
271	20241022	151000	249499832	1292	1292	1292	1292	1
272	20241022	150900	249498540	1291	1291	1291	1291	0
273	20241022	150800	249498540	1291	1291	1291	1291	1737
274	20241022	150700	247256073	1291	1291	1291	1291	0
275	20241022	150600	247256073	1291	1291	1291	1291	0
276	20241022	150500	247256073	1291	1291	1291	1291	0
277	20241022	150400	247256073	1291	1291	1291	1291	0
278	20241022	150300	247256073	1291	1291	1291	1291	0
279	20241022	150200	247256073	1291	1291	1291	1291	0
280	20241022	150100	247256073	1291	1291	1291	1291	0
281	20241022	150000	247256073	1291	1291	1291	1291	0
282	20241022	145900	247256073	1291	1291	1291	1291	657
283	20241022	145800	246407886	1291	1291	1291	1291	80
284	20241022	145700	246304606	1291	1291	1291	1291	263
285	20241022	145600	245965073	1290	1290	1290	1290	0
286	20241022	145500	245965073	1290	1290	1290	1290	0
287	20241022	145400	245965073	1290	1290	1290	1290	1858
288	20241022	145300	243568253	1290	1290	1290	1290	467
289	20241022	145200	242965823	1290	1290	1290	1290	1
290	20241022	145100	242964533	1301	1301	1301	1301	0
291	20241022	145000	242964533	1301	1301	1301	1301	0
292	20241022	144900	242964533	1301	1301	1301	1301	0
293	20241022	144800	242964533	1301	1301	1301	1301	0
294	20241022	144700	242964533	1301	1301	1301	1301	0
295	20241022	144600	242964533	1301	1298	1301	1298	29
296	20241022	144500	242926845	1290	1290	1290	1290	130
297	20241022	144400	242759145	1290	1290	1290	1290	0
298	20241022	144300	242759145	1290	1290	1290	1290	0
299	20241022	144200	242759145	1290	1291	1291	1290	1000
300	20241022	144100	241468149	1292	1292	1292	1292	0
301	20241022	144000	241468149	1292	1292	1292	1292	0
302	20241022	143900	241468149	1292	1292	1292	1292	1311
303	20241022	143800	239774337	1292	1292	1292	1292	0
304	20241022	143700	239774337	1292	1292	1292	1292	0
305	20241022	143600	239774337	1292	1296	1296	1292	3304
306	20241022	143500	235503363	1296	1296	1296	1296	95
307	20241022	143400	235380243	1296	1296	1296	1296	0
308	20241022	143300	235380243	1296	1296	1296	1296	50
309	20241022	143200	235315443	1298	1298	1298	1298	0
310	20241022	143100	235315443	1298	1298	1298	1298	0
311	20241022	143000	235315443	1298	1298	1298	1298	0
312	20241022	142900	235315443	1298	1298	1298	1298	0
313	20241022	142800	235315443	1298	1298	1298	1298	0
314	20241022	142700	235315443	1298	1298	1298	1298	0
315	20241022	142600	235315443	1298	1298	1298	1298	0
316	20241022	142500	235315443	1298	1298	1298	1298	0
317	20241022	142400	235315443	1298	1298	1298	1298	0
318	20241022	142300	235315443	1298	1298	1298	1298	3
319	20241022	142200	235311549	1298	1298	1298	1298	0
320	20241022	142100	235311549	1298	1298	1298	1298	0
321	20241022	142000	235311549	1298	1298	1298	1298	0
322	20241022	141900	235311549	1298	1298	1298	1298	0
323	20241022	141800	235311549	1298	1298	1298	1298	0
324	20241022	141700	235311549	1298	1298	1298	1298	0
325	20241022	141600	235311549	1298	1298	1298	1298	0
326	20241022	141500	235311549	1298	1298	1298	1298	0
327	20241022	141400	235311549	1298	1298	1298	1298	0
328	20241022	141300	235311549	1298	1298	1298	1298	0
329	20241022	141200	235311549	1298	1298	1298	1298	93
330	20241022	141100	235190835	1300	1300	1300	1300	0
331	20241022	141000	235190835	1300	1302	1302	1300	101
332	20241022	140900	235059533	1298	1298	1298	1298	107
333	20241022	140800	234920647	1298	1298	1298	1298	500
334	20241022	140700	234271647	1296	1297	1297	1296	2000
335	20241022	140600	231679553	1297	1297	1297	1297	800
336	20241022	140500	230641953	1297	1302	1302	1297	2
337	20241022	140400	230639354	1302	1302	1302	1302	0
338	20241022	140300	230639354	1302	1302	1302	1302	0
339	20241022	140200	230639354	1302	1301	1302	1301	8
340	20241022	140100	230628944	1301	1301	1301	1301	0
341	20241022	140000	230628944	1301	1301	1301	1301	0
342	20241022	135900	230628944	1301	1301	1301	1301	2
343	20241022	135800	230626342	1301	1301	1301	1301	5
344	20241022	135700	230619837	1301	1301	1301	1301	0
345	20241022	135600	230619837	1301	1301	1301	1301	0
346	20241022	135500	230619837	1301	1301	1301	1301	5
347	20241022	135400	230613332	1302	1302	1302	1297	3
348	20241022	135300	230609431	1302	1302	1302	1302	1
349	20241022	135200	230608129	1302	1302	1302	1302	0
350	20241022	135100	230608129	1302	1302	1302	1302	0
351	20241022	135000	230608129	1302	1302	1302	1302	0
352	20241022	134900	230608129	1302	1302	1302	1302	1
353	20241022	134800	230606827	1302	1302	1302	1302	0
354	20241022	134700	230606827	1302	1302	1302	1302	1
355	20241022	134600	230605525	1296	1296	1296	1296	0
356	20241022	134500	230605525	1296	1296	1296	1296	0
357	20241022	134400	230605525	1296	1296	1296	1296	0
358	20241022	134300	230605525	1296	1296	1296	1296	0
359	20241022	134200	230605525	1296	1303	1303	1296	2
360	20241022	134100	230602926	1303	1303	1303	1303	1
361	20241022	134000	230601623	1303	1303	1303	1303	0
362	20241022	133900	230601623	1303	1303	1303	1303	1
363	20241022	133800	230600320	1303	1303	1303	1303	0
364	20241022	133700	230600320	1303	1303	1303	1303	1
365	20241022	133600	230599017	1303	1303	1303	1303	0
366	20241022	133500	230599017	1303	1302	1303	1302	359
367	20241022	133400	230131467	1302	1299	1302	1299	1177
368	20241022	133300	228601189	1299	1299	1299	1299	0
369	20241022	133200	228601189	1299	1299	1299	1299	0
370	20241022	133100	228601189	1299	1299	1299	1299	0
371	20241022	133000	228601189	1299	1299	1299	1299	2
372	20241022	132900	228598591	1299	1299	1299	1299	3
373	20241022	132800	228594694	1299	1299	1299	1299	0
374	20241022	132700	228594694	1299	1299	1299	1299	0
375	20241022	132600	228594694	1299	1299	1299	1299	9
376	20241022	132500	228583003	1298	1298	1298	1298	71
377	20241022	132400	228490845	1298	1298	1298	1298	0
378	20241022	132300	228490845	1298	1298	1298	1298	0
379	20241022	132200	228490845	1298	1298	1298	1298	0
380	20241022	132100	228490845	1298	1298	1298	1298	1
381	20241022	132000	228489547	1298	1295	1298	1295	6
382	20241022	131900	228481771	1295	1295	1295	1295	101
383	20241022	131800	228350976	1298	1298	1298	1298	0
384	20241022	131700	228350976	1298	1298	1298	1298	0
385	20241022	131600	228350976	1298	1298	1298	1298	0
386	20241022	131500	228350976	1298	1298	1298	1298	8
387	20241022	131400	228340592	1298	1298	1298	1298	0
388	20241022	131300	228340592	1298	1298	1298	1298	1
389	20241022	131200	228339294	1291	1291	1291	1291	0
390	20241022	131100	228339294	1291	1291	1291	1291	0
391	20241022	131000	228339294	1291	1291	1291	1291	2066
392	20241022	130900	225672088	1291	1298	1298	1291	6870
393	20241022	130800	216802785	1298	1292	1298	1291	432
394	20241022	130700	216244657	1298	1298	1298	1298	2
395	20241022	130600	216242061	1292	1293	1293	1292	1000
396	20241022	130500	214949952	1298	1298	1298	1298	16
397	20241022	130400	214929184	1298	1298	1298	1298	0
398	20241022	130300	214929184	1298	1298	1298	1298	0
399	20241022	130200	214929184	1298	1298	1298	1298	0
400	20241022	130100	214929184	1298	1298	1298	1298	141
401	20241022	130000	214746166	1297	1297	1297	1297	0
402	20241022	125900	214746166	1297	1294	1297	1294	604
403	20241022	125800	213964482	1294	1294	1294	1294	432
404	20241022	125700	213405474	1297	1297	1297	1297	0
405	20241022	125600	213405474	1297	1297	1297	1297	1
406	20241022	125500	213404177	1299	1299	1299	1299	0
407	20241022	125400	213404177	1299	1299	1299	1299	0
408	20241022	125300	213404177	1299	1299	1299	1299	10
409	20241022	125200	213391187	1301	1301	1301	1301	0
410	20241022	125100	213391187	1301	1301	1301	1301	0
411	20241022	125000	213391187	1301	1301	1301	1301	10
412	20241022	124900	213378177	1303	1303	1303	1303	0
413	20241022	124800	213378177	1303	1303	1303	1303	0
414	20241022	124700	213378177	1303	1303	1303	1303	0
415	20241022	124600	213378177	1303	1303	1303	1303	0
416	20241022	124500	213378177	1303	1303	1303	1303	0
417	20241022	124400	213378177	1303	1303	1303	1303	0
418	20241022	124300	213378177	1303	1303	1303	1303	1
419	20241022	124200	213376874	1295	1295	1295	1295	0
420	20241022	124100	213376874	1295	1295	1295	1295	939
421	20241022	124000	212160869	1295	1295	1295	1295	0
422	20241022	123900	212160869	1295	1295	1295	1295	12
423	20241022	123800	212145329	1301	1301	1301	1301	101
424	20241022	123700	212013928	1301	1301	1301	1301	0
425	20241022	123600	212013928	1301	1301	1301	1301	0
426	20241022	123500	212013928	1301	1301	1301	1301	0
427	20241022	123400	212013928	1301	1301	1301	1301	11
428	20241022	123300	211999617	1301	1301	1301	1301	0
429	20241022	123200	211999617	1301	1301	1301	1301	0
430	20241022	123100	211999617	1301	1300	1301	1300	617
431	20241022	123000	211197510	1299	1297	1299	1297	1163
432	20241022	122900	209688001	1295	1295	1295	1295	100
433	20241022	122800	209558501	1298	1298	1298	1298	0
434	20241022	122700	209558501	1298	1298	1298	1298	0
435	20241022	122600	209558501	1298	1298	1298	1298	0
436	20241022	122500	209558501	1298	1298	1298	1298	0
437	20241022	122400	209558501	1298	1298	1298	1298	0
438	20241022	122300	209558501	1298	1298	1298	1298	0
439	20241022	122200	209558501	1298	1298	1298	1298	39
440	20241022	122100	209507879	1295	1295	1295	1295	0
441	20241022	122000	209507879	1295	1295	1295	1295	0
442	20241022	121900	209507879	1295	1295	1295	1295	0
443	20241022	121800	209507879	1295	1295	1295	1295	0
444	20241022	121700	209507879	1295	1295	1295	1295	0
445	20241022	121600	209507879	1295	1295	1295	1295	0
446	20241022	121500	209507879	1295	1295	1295	1295	0
447	20241022	121400	209507879	1295	1295	1295	1295	0
448	20241022	121300	209507879	1295	1295	1295	1295	0
449	20241022	121200	209507879	1295	1295	1295	1295	0
450	20241022	121100	209507879	1295	1295	1295	1295	0
451	20241022	121000	209507879	1295	1295	1295	1295	0
452	20241022	120900	209507879	1295	1294	1295	1294	4335
453	20241022	120800	203894252	1294	1294	1294	1294	0
454	20241022	120700	203894252	1294	1294	1294	1294	2
455	20241022	120600	203891664	1292	1292	1292	1292	1164
456	20241022	120500	202387776	1292	1292	1292	1292	809
457	20241022	120400	201342548	1292	1292	1292	1292	0
458	20241022	120300	201342548	1292	1286	1292	1286	120
459	20241022	120200	201188222	1292	1292	1292	1286	3
460	20241022	120100	201184352	1292	1292	1292	1292	0
461	20241022	120000	201184352	1292	1292	1292	1292	0
462	20241022	115900	201184352	1292	1292	1292	1292	3
463	20241022	115800	201180476	1286	1286	1286	1286	0
464	20241022	115700	201180476	1286	1286	1286	1286	0
465	20241022	115600	201180476	1286	1286	1286	1286	0
466	20241022	115500	201180476	1286	1286	1286	1286	0
467	20241022	115400	201180476	1286	1286	1286	1286	0
468	20241022	115300	201180476	1286	1286	1286	1286	0
469	20241022	115200	201180476	1286	1286	1286	1286	3
470	20241022	115100	201176618	1286	1286	1286	1286	0
471	20241022	115000	201176618	1286	1286	1286	1286	137
472	20241022	114900	201000436	1292	1286	1292	1286	2
473	20241022	114800	200997858	1285	1285	1285	1285	0
474	20241022	114700	200997858	1285	1285	1285	1285	0
475	20241022	114600	200997858	1285	1285	1285	1285	0
476	20241022	114500	200997858	1285	1285	1285	1285	1
477	20241022	114400	200996573	1285	1285	1285	1285	1
478	20241022	114300	200995288	1292	1292	1292	1292	10
479	20241022	114200	200982368	1292	1292	1292	1292	10
480	20241022	114100	200969448	1284	1284	1284	1284	0
481	20241022	114000	200969448	1284	1284	1284	1284	0
482	20241022	113900	200969448	1284	1284	1284	1284	0
483	20241022	113800	200969448	1284	1289	1289	1284	17000
484	20241022	113700	179099026	1289	1289	1289	1289	0
485	20241022	113600	179099026	1289	1289	1289	1289	0
486	20241022	113500	179099026	1289	1289	1289	1289	0
487	20241022	113400	179099026	1289	1289	1289	1289	0
488	20241022	113300	179099026	1289	1289	1289	1289	334
489	20241022	113200	178668500	1289	1289	1289	1289	153
490	20241022	113100	178471283	1288	1288	1288	1288	0
491	20241022	113000	178471283	1288	1288	1288	1288	1
492	20241022	112900	178469995	1295	1295	1295	1295	3
493	20241022	112800	178466110	1295	1295	1295	1295	0
494	20241022	112700	178466110	1295	1295	1295	1295	0
495	20241022	112600	178466110	1295	1295	1295	1295	1
496	20241022	112500	178464815	1288	1288	1288	1288	0
497	20241022	112400	178464815	1288	1288	1288	1288	0
498	20241022	112300	178464815	1288	1288	1288	1288	0
499	20241022	112200	178464815	1288	1288	1288	1288	0
500	20241022	112100	178464815	1288	1288	1288	1288	0
501	20241022	112000	178464815	1288	1288	1288	1288	1109
502	20241022	111900	177036423	1288	1287	1288	1287	3036
503	20241022	111800	173126056	1288	1287	1288	1287	300
504	20241022	111700	172739946	1288	1288	1288	1288	4846
505	20241022	111600	166498298	1288	1288	1288	1288	0
506	20241022	111500	166498298	1288	1288	1288	1288	21
507	20241022	111400	166471250	1288	1289	1289	1288	5700
508	20241022	111300	159129609	1289	1289	1289	1289	155
509	20241022	111200	158929814	1289	1289	1289	1289	2000
510	20241022	111100	156351814	1289	1289	1289	1289	0
511	20241022	111000	156351814	1289	1290	1290	1289	4900
512	20241022	110900	150033714	1290	1295	1295	1290	4001
513	20241022	110800	144872419	1290	1290	1290	1290	0
514	20241022	110700	144872419	1290	1290	1290	1290	0
515	20241022	110600	144872419	1290	1290	1290	1290	0
516	20241022	110500	144872419	1290	1290	1290	1290	0
517	20241022	110400	144872419	1290	1291	1291	1290	450
518	20241022	110300	144291825	1290	1290	1290	1290	50
519	20241022	110200	144227325	1290	1294	1294	1290	1006
520	20241022	110100	142927561	1294	1294	1294	1294	1
521	20241022	110000	142926267	1290	1290	1290	1290	1081
522	20241022	105900	141531777	1290	1290	1290	1290	800
523	20241022	105800	140499777	1290	1290	1290	1290	753
524	20241022	105700	139528407	1291	1291	1291	1291	21
525	20241022	105600	139501296	1291	1291	1291	1291	0
526	20241022	105500	139501296	1291	1291	1291	1291	0
527	20241022	105400	139501296	1291	1291	1291	1291	0
528	20241022	105300	139501296	1291	1291	1291	1291	3
529	20241022	105200	139497423	1291	1291	1291	1291	0
530	20241022	105100	139497423	1291	1291	1291	1291	145
531	20241022	105000	139310228	1291	1291	1291	1291	0
532	20241022	104900	139310228	1291	1291	1291	1291	1000
533	20241022	104800	138019228	1290	1292	1292	1290	1006
534	20241022	104700	136719482	1292	1292	1292	1292	0
535	20241022	104600	136719482	1292	1291	1292	1290	489
536	20241022	104500	136088470	1290	1290	1290	1290	0
537	20241022	104400	136088470	1290	1290	1290	1290	0
538	20241022	104300	136088470	1290	1290	1290	1290	0
539	20241022	104200	136088470	1290	1290	1290	1290	0
540	20241022	104100	136088470	1290	1290	1290	1290	0
541	20241022	104000	136088470	1290	1290	1290	1290	0
542	20241022	103900	136088470	1290	1290	1290	1290	1036
543	20241022	103800	134752030	1290	1290	1290	1290	1523
544	20241022	103700	132787360	1290	1290	1290	1288	3495
545	20241022	103600	128281304	1291	1291	1291	1291	513
546	20241022	103500	127619021	1294	1294	1294	1294	2
547	20241022	103400	127616433	1294	1294	1294	1294	1
548	20241022	103300	127615139	1295	1295	1295	1295	60
549	20241022	103200	127537439	1291	1291	1291	1291	0
550	20241022	103100	127537439	1291	1291	1291	1291	0
551	20241022	103000	127537439	1291	1291	1291	1291	388
552	20241022	102900	127036531	1290	1290	1290	1290	1180
553	20241022	102800	125514331	1290	1290	1290	1290	1060
554	20241022	102700	124146931	1290	1290	1290	1290	0
555	20241022	102600	124146931	1290	1290	1290	1290	12
556	20241022	102500	124131451	1290	1290	1290	1290	10
557	20241022	102400	124118551	1290	1290	1290	1289	370
558	20241022	102300	123641511	1290	1290	1290	1290	6173
559	20241022	102200	115678341	1291	1291	1291	1291	50
560	20241022	102100	115613791	1291	1291	1291	1291	562
561	20241022	102000	114888249	1291	1291	1291	1291	0
562	20241022	101900	114888249	1291	1294	1294	1291	13512
563	20241022	101800	97429818	1294	1294	1294	1294	0
564	20241022	101700	97429818	1294	1294	1294	1294	500
565	20241022	101600	96782818	1298	1298	1298	1298	2
566	20241022	101500	96780222	1298	1298	1298	1298	10
567	20241022	101400	96767242	1299	1299	1299	1299	0
568	20241022	101300	96767242	1299	1294	1299	1294	2605
569	20241022	101200	93394368	1295	1295	1295	1295	0
570	20241022	101100	93394368	1295	1295	1295	1295	1
571	20241022	101000	93393073	1293	1293	1293	1293	123
572	20241022	100900	93234034	1294	1294	1294	1294	12
573	20241022	100800	93218506	1294	1295	1295	1294	224
574	20241022	100700	92928626	1295	1295	1295	1295	51
575	20241022	100600	92862581	1295	1295	1295	1295	1303
576	20241022	100500	91175196	1294	1295	1295	1294	1596
577	20241022	100400	89109876	1295	1295	1295	1295	6
578	20241022	100300	89102106	1295	1294	1295	1294	3829
579	20241022	100200	84147108	1294	1295	1295	1294	569
580	20241022	100100	83410303	1295	1299	1299	1295	107
581	20241022	100000	83271338	1294	1294	1294	1294	0
582	20241022	095900	83271338	1294	1294	1294	1294	1108
583	20241022	095800	81837586	1299	1299	1299	1299	775
584	20241022	095700	80830861	1299	1299	1299	1299	0
585	20241022	095600	80830861	1299	1294	1299	1294	2620
586	20241022	095500	77436014	1294	1295	1295	1293	7038
587	20241022	095400	68334303	1295	1296	1296	1295	2026
588	20241022	095300	65710279	1299	1298	1299	1296	5845
589	20241022	095200	58126614	1299	1299	1299	1299	22
590	20241022	095100	58098036	1300	1299	1300	1299	1004
591	20241022	095000	56793836	1296	1296	1296	1296	0
592	20241022	094900	56793836	1296	1296	1296	1296	383
593	20241022	094800	56297468	1296	1296	1296	1296	5000
594	20241022	094700	49817468	1300	1300	1300	1300	100
595	20241022	094600	49687468	1300	1297	1300	1296	10446
596	20241022	094500	36144054	1297	1298	1298	1297	2056
597	20241022	094400	33475666	1300	1300	1300	1300	0
598	20241022	094300	33475666	1300	1300	1300	1300	0
599	20241022	094200	33475666	1300	1300	1300	1300	39
600	20241022	094100	33424966	1300	1300	1300	1300	128
601	20241022	094000	33258566	1299	1300	1300	1299	6883
602	20241022	093900	24316775	1300	1300	1300	1300	1700
603	20241022	093800	22106775	1300	1300	1300	1300	619
604	20241022	093700	21302075	1307	1303	1307	1300	640
605	20241022	093600	20469705	1303	1303	1303	1303	394
606	20241022	093500	19956323	1300	1301	1301	1300	545
607	20241022	093400	19247723	1300	1302	1303	1299	5254
608	20241022	093300	12419396	1303	1302	1303	1300	2792
609	20241022	093200	8786181	1303	1303	1303	1303	946
610	20241022	093100	7553543	1303	1303	1303	1303	161
611	20241022	093000	7343760	1304	1305	1305	1304	1548
612	20241022	092900	5325129	1305	1305	1305	1305	0
613	20241022	092800	5325129	1305	1305	1305	1305	32
614	20241022	092700	5283369	1305	1305	1305	1305	0
615	20241022	092600	5283369	1305	1305	1305	1305	13
616	20241022	092500	5266404	1305	1305	1305	1305	116
617	20241022	092400	5115024	1306	1306	1306	1306	0
618	20241022	092300	5115024	1306	1306	1306	1306	10
619	20241022	092200	5101964	1306	1306	1306	1306	27
620	20241022	092100	5066702	1305	1306	1306	1305	185
621	20241022	092000	4825242	1306	1306	1306	1306	11
622	20241022	091900	4810876	1306	1306	1306	1306	925
623	20241022	091800	3602826	1306	1306	1306	1306	0
624	20241022	091700	3602826	1306	1306	1306	1306	0
625	20241022	091600	3602826	1306	1306	1306	1306	0
626	20241022	091500	3602826	1306	1306	1306	1306	0
627	20241022	091400	3602826	1306	1306	1306	1306	0
628	20241022	091300	3602826	1306	1305	1306	1305	222
629	20241022	091200	3313115	1306	1306	1306	1305	1010
630	20241022	091100	1994998	1306	1310	1310	1306	839
631	20241022	091000	896028	1310	1310	1310	1310	0
632	20241022	090900	896028	1310	1310	1310	1310	0
633	20241022	090800	896028	1310	1310	1310	1306	71
634	20241022	090700	803286	1306	1306	1306	1306	20
635	20241022	090600	777166	1310	1310	1310	1310	0
636	20241022	090500	777166	1310	1310	1310	1310	20
637	20241022	090400	750966	1306	1306	1306	1306	0
638	20241022	090300	750966	1306	1310	1310	1306	574
639	20241022	090200	1306	1306	1306	1306	1306	0
640	20241022	090100	1306	1306	1306	1306	1306	1
641	20241022	090000	0	1306	1306	1306	1306	0