KissMeData/217500/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204400	37760897	1795	1795	1795	1795	2000
3	20241024	204300	37760897	1795	1795	1795	1795	0
4	20241024	204200	37760897	1795	1795	1795	1795	0
5	20241024	204100	37760897	1795	1795	1795	1795	0
6	20241024	204000	37760897	1795	1795	1795	1795	0
7	20241024	203900	37760897	1795	1795	1795	1795	0
8	20241024	203800	37760897	1795	1795	1795	1795	0
9	20241024	203700	37760897	1795	1795	1795	1795	0
10	20241024	203600	37760897	1795	1795	1795	1795	0
11	20241024	203500	37760897	1795	1795	1795	1795	0
12	20241024	203400	37760897	1795	1795	1795	1795	0
13	20241024	203300	37760897	1795	1795	1795	1795	0
14	20241024	203200	37760897	1795	1795	1795	1795	0
15	20241024	203100	37760897	1795	1795	1795	1795	0
16	20241024	203000	37760897	1795	1795	1795	1795	0
17	20241024	202900	37760897	1795	1795	1795	1795	0
18	20241024	202800	37760897	1795	1795	1795	1795	0
19	20241024	202700	37760897	1795	1795	1795	1795	0
20	20241024	202600	37760897	1795	1795	1795	1795	0
21	20241024	202500	37760897	1795	1795	1795	1795	0
22	20241024	202400	37760897	1795	1795	1795	1795	0
23	20241024	202300	37760897	1795	1795	1795	1795	0
24	20241024	202200	37760897	1795	1795	1795	1795	0
25	20241024	202100	37760897	1795	1795	1795	1795	0
26	20241024	202000	37760897	1795	1795	1795	1795	0
27	20241024	201900	37760897	1795	1795	1795	1795	0
28	20241024	201800	37760897	1795	1795	1795	1795	0
29	20241024	201700	37760897	1795	1795	1795	1795	0
30	20241024	201600	37760897	1795	1795	1795	1795	0
31	20241024	201500	37760897	1795	1795	1795	1795	0
32	20241024	201400	37760897	1795	1795	1795	1795	2000
33	20241024	201300	37760897	1795	1795	1795	1795	0
34	20241024	201200	37760897	1795	1795	1795	1795	0
35	20241024	201100	37760897	1795	1795	1795	1795	0
36	20241024	201000	37760897	1795	1795	1795	1795	0
37	20241024	200900	37760897	1795	1795	1795	1795	0
38	20241024	200800	37760897	1795	1795	1795	1795	0
39	20241024	200700	37760897	1795	1795	1795	1795	0
40	20241024	200600	37760897	1795	1795	1795	1795	0
41	20241024	200500	37760897	1795	1795	1795	1795	0
42	20241024	200400	37760897	1795	1795	1795	1795	0
43	20241024	200300	37760897	1795	1795	1795	1795	0
44	20241024	200200	37760897	1795	1795	1795	1795	0
45	20241024	200100	37760897	1795	1795	1795	1795	0
46	20241024	200000	37760897	1795	1795	1795	1795	0
47	20241024	195900	37760897	1795	1795	1795	1795	0
48	20241024	195800	37760897	1795	1795	1795	1795	0
49	20241024	195700	37760897	1795	1795	1795	1795	0
50	20241024	195600	37760897	1795	1795	1795	1795	0
51	20241024	195500	37760897	1795	1795	1795	1795	0
52	20241024	195400	37760897	1795	1795	1795	1795	0
53	20241024	195300	37760897	1795	1795	1795	1795	0
54	20241024	195200	37760897	1795	1795	1795	1795	0
55	20241024	195100	37760897	1795	1795	1795	1795	0
56	20241024	195000	37760897	1795	1795	1795	1795	0
57	20241024	194900	37760897	1795	1795	1795	1795	0
58	20241024	194800	37760897	1795	1795	1795	1795	0
59	20241024	194700	37760897	1795	1795	1795	1795	0
60	20241024	194600	37760897	1795	1795	1795	1795	0
61	20241024	194500	37760897	1795	1795	1795	1795	0
62	20241024	194400	37760897	1795	1795	1795	1795	2000
63	20241024	194300	37760897	1795	1795	1795	1795	0
64	20241024	194200	37760897	1795	1795	1795	1795	0
65	20241024	194100	37760897	1795	1795	1795	1795	0
66	20241024	194000	37760897	1795	1795	1795	1795	0
67	20241024	193900	37760897	1795	1795	1795	1795	0
68	20241024	193800	37760897	1795	1795	1795	1795	0
69	20241024	193700	37760897	1795	1795	1795	1795	0
70	20241024	193600	37760897	1795	1795	1795	1795	0
71	20241024	193500	37760897	1795	1795	1795	1795	0
72	20241024	193400	37760897	1795	1795	1795	1795	0
73	20241024	193300	37760897	1795	1795	1795	1795	0
74	20241024	193200	37760897	1795	1795	1795	1795	0
75	20241024	193100	37760897	1795	1795	1795	1795	0
76	20241024	193000	37760897	1795	1795	1795	1795	0
77	20241024	192900	37760897	1795	1795	1795	1795	0
78	20241024	192800	37760897	1795	1795	1795	1795	0
79	20241024	192700	37760897	1795	1795	1795	1795	0
80	20241024	192600	37760897	1795	1795	1795	1795	0
81	20241024	192500	37760897	1795	1795	1795	1795	0
82	20241024	192400	37760897	1795	1795	1795	1795	0
83	20241024	192300	37760897	1795	1795	1795	1795	0
84	20241024	192200	37760897	1795	1795	1795	1795	0
85	20241024	192100	37760897	1795	1795	1795	1795	0
86	20241024	192000	37760897	1795	1795	1795	1795	0
87	20241024	191900	37760897	1795	1795	1795	1795	0
88	20241024	191800	37760897	1795	1795	1795	1795	0
89	20241024	191700	37760897	1795	1795	1795	1795	0
90	20241024	191600	37760897	1795	1795	1795	1795	0
91	20241024	191500	37760897	1795	1795	1795	1795	0
92	20241024	191400	37760897	1795	1795	1795	1795	2000
93	20241024	191300	37760897	1795	1795	1795	1795	0
94	20241024	191200	37760897	1795	1795	1795	1795	0
95	20241024	191100	37760897	1795	1795	1795	1795	0
96	20241024	191000	37760897	1795	1795	1795	1795	0
97	20241024	190900	37760897	1795	1795	1795	1795	0
98	20241024	190800	37760897	1795	1795	1795	1795	0
99	20241024	190700	37760897	1795	1795	1795	1795	0
100	20241024	190600	37760897	1795	1795	1795	1795	0
101	20241024	190500	37760897	1795	1795	1795	1795	0
102	20241024	190400	37760897	1795	1795	1795	1795	0
103	20241024	190300	37760897	1795	1795	1795	1795	0
104	20241024	190200	37760897	1795	1795	1795	1795	0
105	20241024	190100	37760897	1795	1795	1795	1795	0
106	20241024	190000	37760897	1795	1795	1795	1795	0
107	20241024	185900	37760897	1795	1795	1795	1795	0
108	20241024	185800	37760897	1795	1795	1795	1795	0
109	20241024	185700	37760897	1795	1795	1795	1795	0
110	20241024	185600	37760897	1795	1795	1795	1795	0
111	20241024	185500	37760897	1795	1795	1795	1795	0
112	20241024	185400	37760897	1795	1795	1795	1795	0
113	20241024	185300	37760897	1795	1795	1795	1795	0
114	20241024	185200	37760897	1795	1795	1795	1795	0
115	20241024	185100	37760897	1795	1795	1795	1795	0
116	20241024	185000	37760897	1795	1795	1795	1795	0
117	20241024	184900	37760897	1795	1795	1795	1795	0
118	20241024	184800	37760897	1795	1795	1795	1795	0
119	20241024	184700	37760897	1795	1795	1795	1795	0
120	20241024	184600	37760897	1795	1795	1795	1795	0
121	20241024	184500	37760897	1795	1795	1795	1795	0
122	20241024	184400	37760897	1795	1795	1795	1795	2000
123	20241024	184300	37760897	1795	1795	1795	1795	0
124	20241024	184200	37760897	1795	1795	1795	1795	0
125	20241024	184100	37760897	1795	1795	1795	1795	0
126	20241024	184000	37760897	1795	1795	1795	1795	0
127	20241024	183900	37760897	1795	1795	1795	1795	0
128	20241024	183800	37760897	1795	1795	1795	1795	0
129	20241024	183700	37760897	1795	1795	1795	1795	0
130	20241024	183600	37760897	1795	1795	1795	1795	0
131	20241024	183500	37760897	1795	1795	1795	1795	0
132	20241024	183400	37760897	1795	1795	1795	1795	0
133	20241024	183300	37760897	1795	1795	1795	1795	0
134	20241024	183200	37760897	1795	1795	1795	1795	0
135	20241024	183100	37760897	1795	1795	1795	1795	0
136	20241024	183000	37760897	1795	1795	1795	1795	0
137	20241024	182900	37760897	1795	1795	1795	1795	0
138	20241024	182800	37760897	1795	1795	1795	1795	0
139	20241024	182700	37760897	1795	1795	1795	1795	0
140	20241024	182600	37760897	1795	1795	1795	1795	0
141	20241024	182500	37760897	1795	1795	1795	1795	0
142	20241024	182400	37760897	1795	1795	1795	1795	0
143	20241024	182300	37760897	1795	1795	1795	1795	0
144	20241024	182200	37760897	1795	1795	1795	1795	0
145	20241024	182100	37760897	1795	1795	1795	1795	0
146	20241024	182000	37760897	1795	1795	1795	1795	0
147	20241024	181900	37760897	1795	1795	1795	1795	0
148	20241024	181800	37760897	1795	1795	1795	1795	0
149	20241024	181700	37760897	1795	1795	1795	1795	0
150	20241024	181600	37760897	1795	1795	1795	1795	0
151	20241024	181500	37760897	1795	1795	1795	1795	0
152	20241024	181400	37760897	1795	1795	1795	1795	2000
153	20241024	181300	37760897	1795	1795	1795	1795	0
154	20241024	181200	37760897	1795	1795	1795	1795	0
155	20241024	181100	37760897	1795	1795	1795	1795	0
156	20241024	181000	37760897	1795	1795	1795	1795	0
157	20241024	180900	37760897	1795	1795	1795	1795	0
158	20241024	180800	37760897	1795	1795	1795	1795	0
159	20241024	180700	37760897	1795	1795	1795	1795	0
160	20241024	180600	37760897	1795	1795	1795	1795	0
161	20241024	180500	37760897	1795	1795	1795	1795	0
162	20241024	180400	37760897	1795	1795	1795	1795	0
163	20241024	180300	37760897	1795	1795	1795	1795	0
164	20241024	180200	37760897	1795	1795	1795	1795	0
165	20241024	180100	37760897	1795	1795	1795	1795	0
166	20241024	180000	37760897	1795	1795	1795	1795	0
167	20241024	175900	37760897	1795	1795	1795	1795	0
168	20241024	175800	37760897	1795	1795	1795	1795	0
169	20241024	175700	37760897	1795	1795	1795	1795	0
170	20241024	175600	37760897	1795	1795	1795	1795	0
171	20241024	175500	37760897	1795	1795	1795	1795	0
172	20241024	175400	37760897	1795	1795	1795	1795	0
173	20241024	175300	37760897	1795	1795	1795	1795	0
174	20241024	175200	37760897	1795	1795	1795	1795	0
175	20241024	175100	37760897	1795	1795	1795	1795	0
176	20241024	175000	37760897	1795	1795	1795	1795	0
177	20241024	174900	37760897	1795	1795	1795	1795	0
178	20241024	174800	37760897	1795	1795	1795	1795	0
179	20241024	174700	37760897	1795	1795	1795	1795	0
180	20241024	174600	37760897	1795	1795	1795	1795	0
181	20241024	174500	37760897	1795	1795	1795	1795	0
182	20241024	174400	37760897	1795	1795	1795	1795	2000
183	20241024	174300	37760897	1795	1795	1795	1795	0
184	20241024	174200	37760897	1795	1795	1795	1795	0
185	20241024	174100	37760897	1795	1795	1795	1795	0
186	20241024	174000	37760897	1795	1795	1795	1795	0
187	20241024	173900	37760897	1795	1795	1795	1795	0
188	20241024	173800	37760897	1795	1795	1795	1795	0
189	20241024	173700	37760897	1795	1795	1795	1795	0
190	20241024	173600	37760897	1795	1795	1795	1795	0
191	20241024	173500	37760897	1795	1795	1795	1795	0
192	20241024	173400	37760897	1795	1795	1795	1795	0
193	20241024	173300	37760897	1795	1795	1795	1795	0
194	20241024	173200	37760897	1795	1795	1795	1795	0
195	20241024	173100	37760897	1795	1795	1795	1795	0
196	20241024	173000	37760897	1795	1795	1795	1795	0
197	20241024	172900	37760897	1795	1795	1795	1795	0
198	20241024	172800	37760897	1795	1795	1795	1795	0
199	20241024	172700	37760897	1795	1795	1795	1795	0
200	20241024	172600	37760897	1795	1795	1795	1795	0
201	20241024	172500	37760897	1795	1795	1795	1795	0
202	20241024	172400	37760897	1795	1795	1795	1795	0
203	20241024	172300	37760897	1795	1795	1795	1795	0
204	20241024	172200	37760897	1795	1795	1795	1795	0
205	20241024	172100	37760897	1795	1795	1795	1795	0
206	20241024	172000	37760897	1795	1795	1795	1795	0
207	20241024	171900	37760897	1795	1795	1795	1795	0
208	20241024	171800	37760897	1795	1795	1795	1795	0
209	20241024	171700	37760897	1795	1795	1795	1795	0
210	20241024	171600	37760897	1795	1795	1795	1795	0
211	20241024	171500	37760897	1795	1795	1795	1795	0
212	20241024	171400	37760897	1795	1795	1795	1795	2000
213	20241024	171300	37760897	1795	1795	1795	1795	0
214	20241024	171200	37760897	1795	1795	1795	1795	0
215	20241024	171100	37760897	1795	1795	1795	1795	0
216	20241024	171000	37760897	1795	1795	1795	1795	0
217	20241024	170900	37760897	1795	1795	1795	1795	0
218	20241024	170800	37760897	1795	1795	1795	1795	0
219	20241024	170700	37760897	1795	1795	1795	1795	0
220	20241024	170600	37760897	1795	1795	1795	1795	0
221	20241024	170500	37760897	1795	1795	1795	1795	0
222	20241024	170400	37760897	1795	1795	1795	1795	0
223	20241024	170300	37760897	1795	1795	1795	1795	0
224	20241024	170200	37760897	1795	1795	1795	1795	0
225	20241024	170100	37760897	1795	1795	1795	1795	0
226	20241024	170000	37760897	1795	1795	1795	1795	0
227	20241024	165900	37760897	1795	1795	1795	1795	0
228	20241024	165800	37760897	1795	1795	1795	1795	0
229	20241024	165700	37760897	1795	1795	1795	1795	0
230	20241024	165600	37760897	1795	1795	1795	1795	0
231	20241024	165500	37760897	1795	1795	1795	1795	0
232	20241024	165400	37760897	1795	1795	1795	1795	0
233	20241024	165300	37760897	1795	1795	1795	1795	0
234	20241024	165200	37760897	1795	1795	1795	1795	0
235	20241024	165100	37760897	1795	1795	1795	1795	0
236	20241024	165000	37760897	1795	1795	1795	1795	0
237	20241024	164900	37760897	1795	1795	1795	1795	0
238	20241024	164800	37760897	1795	1795	1795	1795	0
239	20241024	164700	37760897	1795	1795	1795	1795	0
240	20241024	164600	37760897	1795	1795	1795	1795	0
241	20241024	164500	37760897	1795	1795	1795	1795	0
242	20241024	164400	37760897	1795	1795	1795	1795	2000
243	20241024	164300	37760897	1795	1795	1795	1795	0
244	20241024	164200	37760897	1795	1795	1795	1795	0
245	20241024	164100	37760897	1795	1795	1795	1795	0
246	20241024	164000	37760897	1795	1795	1795	1795	0
247	20241024	163900	37760897	1795	1795	1795	1795	0
248	20241024	163800	37760897	1795	1795	1795	1795	0
249	20241024	163700	37760897	1795	1795	1795	1795	0
250	20241024	163600	37760897	1795	1795	1795	1795	0
251	20241024	163500	37760897	1795	1795	1795	1795	0
252	20241024	163400	37760897	1795	1795	1795	1795	0
253	20241024	163300	37760897	1795	1795	1795	1795	0
254	20241024	163200	37760897	1795	1795	1795	1795	0
255	20241024	163100	37760897	1795	1795	1795	1795	0
256	20241024	163000	37760897	1795	1795	1795	1795	0
257	20241024	162900	37760897	1795	1795	1795	1795	0
258	20241024	162800	37760897	1795	1795	1795	1795	0
259	20241024	162700	37760897	1795	1795	1795	1795	0
260	20241024	162600	37760897	1795	1795	1795	1795	0
261	20241024	162500	37760897	1795	1795	1795	1795	0
262	20241024	162400	37760897	1795	1795	1795	1795	0
263	20241024	162300	37760897	1795	1795	1795	1795	0
264	20241024	162200	37760897	1795	1795	1795	1795	0
265	20241024	162100	37760897	1795	1795	1795	1795	0
266	20241024	162000	37760897	1795	1795	1795	1795	0
267	20241024	161900	37760897	1795	1795	1795	1795	0
268	20241024	161800	37760897	1795	1795	1795	1795	0
269	20241024	161700	37760897	1795	1795	1795	1795	0
270	20241024	161600	37760897	1795	1795	1795	1795	0
271	20241024	161500	37760897	1795	1795	1795	1795	0
272	20241024	161400	37760897	1795	1795	1795	1795	2000
273	20241024	161300	37760897	1795	1795	1795	1795	0
274	20241024	161200	37760897	1795	1795	1795	1795	0
275	20241024	161100	37760897	1795	1795	1795	1795	0
276	20241024	161000	37760897	1795	1795	1795	1795	0
277	20241024	160900	37760897	1795	1795	1795	1795	0
278	20241024	160800	37760897	1795	1795	1795	1795	0
279	20241024	160700	37760897	1795	1795	1795	1795	0
280	20241024	160600	37760897	1795	1795	1795	1795	0
281	20241024	160500	37760897	1795	1795	1795	1795	0
282	20241024	160400	37760897	1795	1795	1795	1795	0
283	20241024	160300	37760897	1795	1795	1795	1795	0
284	20241024	160200	37760897	1795	1795	1795	1795	0
285	20241024	160100	37760897	1795	1795	1795	1795	0
286	20241024	160000	37760897	1795	1795	1795	1795	0
287	20241024	155900	37760897	1795	1795	1795	1795	0
288	20241024	155800	37760897	1795	1795	1795	1795	0
289	20241024	155700	37760897	1795	1795	1795	1795	0
290	20241024	155600	37760897	1795	1795	1795	1795	0
291	20241024	155500	37760897	1795	1795	1795	1795	0
292	20241024	155400	37760897	1795	1795	1795	1795	0
293	20241024	155300	37760897	1795	1795	1795	1795	0
294	20241024	155200	37760897	1795	1795	1795	1795	0
295	20241024	155100	37760897	1795	1795	1795	1795	0
296	20241024	155000	37760897	1795	1795	1795	1795	0
297	20241024	154900	37760897	1795	1795	1795	1795	0
298	20241024	154800	37760897	1795	1795	1795	1795	0
299	20241024	154700	37760897	1795	1795	1795	1795	0
300	20241024	154600	37760897	1795	1795	1795	1795	0
301	20241024	154500	37760897	1795	1795	1795	1795	0
302	20241024	154400	37760897	1795	1795	1795	1795	2000
303	20241024	154300	37760897	1795	1795	1795	1795	0
304	20241024	154200	37760897	1795	1795	1795	1795	0
305	20241024	154100	37760897	1795	1795	1795	1795	0
306	20241024	154000	37760897	1795	1795	1795	1795	0
307	20241024	153900	37760897	1795	1795	1795	1795	0
308	20241024	153800	37760897	1795	1795	1795	1795	0
309	20241024	153700	37760897	1795	1795	1795	1795	0
310	20241024	153600	37760897	1795	1795	1795	1795	0
311	20241024	153500	37760897	1795	1795	1795	1795	0
312	20241024	153400	37760897	1795	1795	1795	1795	0
313	20241024	153300	37760897	1795	1795	1795	1795	0
314	20241024	153200	37760897	1795	1795	1795	1795	0
315	20241024	153100	37760897	1795	1795	1795	1795	0
316	20241024	153000	37760897	1795	1795	1795	1795	2000
317	20241024	152900	34170897	1815	1815	1815	1815	0
318	20241024	152800	34170897	1815	1815	1815	1815	0
319	20241024	152700	34170897	1815	1815	1815	1815	0
320	20241024	152600	34170897	1815	1815	1815	1815	0
321	20241024	152500	34170897	1815	1815	1815	1815	0
322	20241024	152400	34170897	1815	1815	1815	1815	0
323	20241024	152300	34170897	1815	1815	1815	1815	0
324	20241024	152200	34170897	1815	1815	1815	1815	0
325	20241024	152100	34170897	1815	1815	1815	1815	0
326	20241024	152000	34170897	1815	1815	1815	1815	0
327	20241024	151900	34170897	1815	1815	1815	1815	0
328	20241024	151800	34170897	1815	1815	1815	1815	0
329	20241024	151700	34170897	1815	1815	1815	1815	0
330	20241024	151600	34170897	1815	1815	1815	1815	0
331	20241024	151500	34170897	1815	1815	1815	1815	0
332	20241024	151400	34170897	1815	1815	1815	1815	0
333	20241024	151300	34170897	1815	1815	1815	1815	0
334	20241024	151200	34170897	1815	1815	1815	1815	0
335	20241024	151100	34170897	1815	1815	1815	1815	0
336	20241024	151000	34170897	1815	1815	1815	1815	0
337	20241024	150900	34170897	1815	1815	1815	1815	0
338	20241024	150800	34170897	1815	1815	1815	1815	0
339	20241024	150700	34170897	1815	1815	1815	1815	0
340	20241024	150600	34170897	1815	1815	1815	1815	0
341	20241024	150500	34170897	1815	1815	1815	1815	2
342	20241024	150400	34167267	1813	1813	1813	1813	0
343	20241024	150300	34167267	1813	1812	1813	1812	10
344	20241024	150200	34149142	1815	1815	1815	1815	0
345	20241024	150100	34149142	1815	1815	1815	1815	0
346	20241024	150000	34149142	1815	1815	1815	1815	0
347	20241024	145900	34149142	1815	1815	1815	1815	0
348	20241024	145800	34149142	1815	1815	1815	1815	0
349	20241024	145700	34149142	1815	1815	1815	1815	0
350	20241024	145600	34149142	1815	1815	1815	1815	0
351	20241024	145500	34149142	1815	1815	1815	1815	0
352	20241024	145400	34149142	1815	1815	1815	1815	0
353	20241024	145300	34149142	1815	1815	1815	1815	0
354	20241024	145200	34149142	1815	1815	1815	1815	0
355	20241024	145100	34149142	1815	1815	1815	1815	0
356	20241024	145000	34149142	1815	1815	1815	1815	0
357	20241024	144900	34149142	1815	1815	1815	1815	0
358	20241024	144800	34149142	1815	1815	1815	1815	0
359	20241024	144700	34149142	1815	1815	1815	1815	0
360	20241024	144600	34149142	1815	1815	1815	1815	0
361	20241024	144500	34149142	1815	1815	1815	1815	0
362	20241024	144400	34149142	1815	1812	1815	1812	60
363	20241024	144300	34040419	1812	1812	1812	1812	0
364	20241024	144200	34040419	1812	1812	1812	1812	2874
365	20241024	144100	28832731	1815	1815	1815	1815	0
366	20241024	144000	28832731	1815	1815	1815	1815	0
367	20241024	143900	28832731	1815	1815	1815	1815	0
368	20241024	143800	28832731	1815	1815	1815	1815	0
369	20241024	143700	28832731	1815	1815	1815	1815	0
370	20241024	143600	28832731	1815	1815	1815	1815	0
371	20241024	143500	28832731	1815	1815	1815	1815	0
372	20241024	143400	28832731	1815	1815	1815	1815	0
373	20241024	143300	28832731	1815	1815	1815	1815	0
374	20241024	143200	28832731	1815	1815	1815	1815	0
375	20241024	143100	28832731	1815	1815	1815	1815	0
376	20241024	143000	28832731	1815	1815	1815	1815	0
377	20241024	142900	28832731	1815	1815	1815	1815	0
378	20241024	142800	28832731	1815	1812	1815	1812	139
379	20241024	142700	28580860	1815	1815	1815	1815	0
380	20241024	142600	28580860	1815	1815	1815	1815	0
381	20241024	142500	28580860	1815	1815	1815	1815	0
382	20241024	142400	28580860	1815	1815	1815	1815	0
383	20241024	142300	28580860	1815	1815	1815	1815	0
384	20241024	142200	28580860	1815	1815	1815	1815	0
385	20241024	142100	28580860	1815	1815	1815	1815	0
386	20241024	142000	28580860	1815	1815	1815	1815	0
387	20241024	141900	28580860	1815	1815	1815	1815	0
388	20241024	141800	28580860	1815	1815	1815	1815	0
389	20241024	141700	28580860	1815	1815	1815	1815	0
390	20241024	141600	28580860	1815	1815	1815	1815	0
391	20241024	141500	28580860	1815	1815	1815	1815	0
392	20241024	141400	28580860	1815	1815	1815	1815	0
393	20241024	141300	28580860	1815	1815	1815	1815	0
394	20241024	141200	28580860	1815	1815	1815	1815	0
395	20241024	141100	28580860	1815	1815	1815	1815	0
396	20241024	141000	28580860	1815	1815	1815	1815	0
397	20241024	140900	28580860	1815	1815	1815	1815	0
398	20241024	140800	28580860	1815	1815	1815	1815	0
399	20241024	140700	28580860	1815	1815	1815	1815	2
400	20241024	140600	28577230	1813	1800	1813	1799	505
401	20241024	140500	27668169	1815	1808	1815	1799	2964
402	20241024	140400	22322300	1814	1814	1814	1814	1
403	20241024	140300	22320486	1815	1815	1815	1815	0
404	20241024	140200	22320486	1815	1815	1815	1815	52
405	20241024	140100	22226106	1823	1823	1823	1823	0
406	20241024	140000	22226106	1823	1823	1823	1823	0
407	20241024	135900	22226106	1823	1823	1823	1823	0
408	20241024	135800	22226106	1823	1823	1823	1823	0
409	20241024	135700	22226106	1823	1823	1823	1823	0
410	20241024	135600	22226106	1823	1823	1823	1823	0
411	20241024	135500	22226106	1823	1823	1823	1823	0
412	20241024	135400	22226106	1823	1823	1823	1823	0
413	20241024	135300	22226106	1823	1823	1823	1823	0
414	20241024	135200	22226106	1823	1823	1823	1823	0
415	20241024	135100	22226106	1823	1823	1823	1823	0
416	20241024	135000	22226106	1823	1823	1823	1823	0
417	20241024	134900	22226106	1823	1823	1823	1823	0
418	20241024	134800	22226106	1823	1823	1823	1823	0
419	20241024	134700	22226106	1823	1823	1823	1823	0
420	20241024	134600	22226106	1823	1823	1823	1823	0
421	20241024	134500	22226106	1823	1823	1823	1823	0
422	20241024	134400	22226106	1823	1823	1823	1823	0
423	20241024	134300	22226106	1823	1823	1823	1823	0
424	20241024	134200	22226106	1823	1823	1823	1823	0
425	20241024	134100	22226106	1823	1823	1823	1823	0
426	20241024	134000	22226106	1823	1823	1823	1823	0
427	20241024	133900	22226106	1823	1823	1823	1823	0
428	20241024	133800	22226106	1823	1809	1823	1806	1620
429	20241024	133700	19299239	1827	1827	1827	1827	0
430	20241024	133600	19299239	1827	1827	1827	1827	0
431	20241024	133500	19299239	1827	1827	1827	1827	0
432	20241024	133400	19299239	1827	1827	1827	1827	0
433	20241024	133300	19299239	1827	1827	1827	1827	0
434	20241024	133200	19299239	1827	1827	1827	1827	0
435	20241024	133100	19299239	1827	1827	1827	1827	0
436	20241024	133000	19299239	1827	1827	1827	1827	0
437	20241024	132900	19299239	1827	1827	1827	1827	0
438	20241024	132800	19299239	1827	1827	1827	1827	0
439	20241024	132700	19299239	1827	1827	1827	1827	0
440	20241024	132600	19299239	1827	1827	1827	1827	0
441	20241024	132500	19299239	1827	1827	1827	1827	0
442	20241024	132400	19299239	1827	1827	1827	1827	0
443	20241024	132300	19299239	1827	1827	1827	1827	0
444	20241024	132200	19299239	1827	1827	1827	1827	0
445	20241024	132100	19299239	1827	1827	1827	1827	0
446	20241024	132000	19299239	1827	1827	1827	1827	0
447	20241024	131900	19299239	1827	1827	1827	1827	0
448	20241024	131800	19299239	1827	1827	1827	1827	0
449	20241024	131700	19299239	1827	1827	1827	1827	0
450	20241024	131600	19299239	1827	1827	1827	1827	0
451	20241024	131500	19299239	1827	1827	1827	1827	0
452	20241024	131400	19299239	1827	1827	1827	1827	0
453	20241024	131300	19299239	1827	1827	1827	1827	0
454	20241024	131200	19299239	1827	1827	1827	1827	0
455	20241024	131100	19299239	1827	1827	1827	1827	0
456	20241024	131000	19299239	1827	1827	1827	1827	0
457	20241024	130900	19299239	1827	1827	1827	1827	0
458	20241024	130800	19299239	1827	1827	1827	1827	0
459	20241024	130700	19299239	1827	1827	1827	1827	0
460	20241024	130600	19299239	1827	1827	1827	1827	2
461	20241024	130500	19295585	1826	1826	1826	1826	2
462	20241024	130400	19291933	1826	1826	1826	1826	10
463	20241024	130300	19273673	1827	1827	1827	1827	0
464	20241024	130200	19273673	1827	1815	1827	1815	500
465	20241024	130100	18364508	1815	1815	1815	1815	0
466	20241024	130000	18364508	1815	1815	1815	1815	0
467	20241024	125900	18364508	1815	1815	1815	1815	1
468	20241024	125800	18362693	1817	1817	1817	1817	0
469	20241024	125700	18362693	1817	1817	1817	1817	0
470	20241024	125600	18362693	1817	1817	1817	1817	0
471	20241024	125500	18362693	1817	1817	1817	1817	0
472	20241024	125400	18362693	1817	1817	1817	1817	0
473	20241024	125300	18362693	1817	1817	1817	1817	0
474	20241024	125200	18362693	1817	1817	1817	1817	0
475	20241024	125100	18362693	1817	1817	1817	1817	0
476	20241024	125000	18362693	1817	1817	1817	1817	0
477	20241024	124900	18362693	1817	1817	1817	1817	0
478	20241024	124800	18362693	1817	1817	1817	1817	0
479	20241024	124700	18362693	1817	1817	1817	1817	0
480	20241024	124600	18362693	1817	1817	1817	1817	0
481	20241024	124500	18362693	1817	1817	1817	1817	27
482	20241024	124400	18313634	1817	1817	1817	1817	0
483	20241024	124300	18313634	1817	1817	1817	1817	0
484	20241024	124200	18313634	1817	1817	1817	1817	0
485	20241024	124100	18313634	1817	1817	1817	1817	0
486	20241024	124000	18313634	1817	1817	1817	1817	0
487	20241024	123900	18313634	1817	1817	1817	1817	0
488	20241024	123800	18313634	1817	1817	1817	1817	3
489	20241024	123700	18308183	1817	1817	1817	1817	0
490	20241024	123600	18308183	1817	1817	1817	1817	0
491	20241024	123500	18308183	1817	1817	1817	1817	0
492	20241024	123400	18308183	1817	1817	1817	1817	0
493	20241024	123300	18308183	1817	1817	1817	1817	0
494	20241024	123200	18308183	1817	1817	1817	1817	0
495	20241024	123100	18308183	1817	1817	1817	1817	1
496	20241024	123000	18306366	1817	1817	1817	1817	0
497	20241024	122900	18306366	1817	1817	1817	1817	16
498	20241024	122800	18277294	1818	1818	1818	1818	0
499	20241024	122700	18277294	1818	1818	1818	1818	0
500	20241024	122600	18277294	1818	1818	1818	1818	0
501	20241024	122500	18277294	1818	1817	1818	1817	32
502	20241024	122400	18219149	1807	1812	1812	1807	1500
503	20241024	122300	15508589	1818	1818	1818	1818	0
504	20241024	122200	15508589	1818	1818	1818	1818	0
505	20241024	122100	15508589	1818	1818	1818	1818	0
506	20241024	122000	15508589	1818	1818	1818	1818	0
507	20241024	121900	15508589	1818	1818	1818	1818	0
508	20241024	121800	15508589	1818	1818	1818	1818	0
509	20241024	121700	15508589	1818	1818	1818	1818	0
510	20241024	121600	15508589	1818	1818	1818	1818	0
511	20241024	121500	15508589	1818	1818	1818	1818	0
512	20241024	121400	15508589	1818	1818	1818	1818	0
513	20241024	121300	15508589	1818	1818	1818	1818	0
514	20241024	121200	15508589	1818	1818	1818	1818	0
515	20241024	121100	15508589	1818	1818	1818	1818	0
516	20241024	121000	15508589	1818	1818	1818	1818	0
517	20241024	120900	15508589	1818	1818	1818	1818	0
518	20241024	120800	15508589	1818	1818	1818	1818	0
519	20241024	120700	15508589	1818	1818	1818	1818	0
520	20241024	120600	15508589	1818	1818	1818	1818	0
521	20241024	120500	15508589	1818	1818	1818	1818	0
522	20241024	120400	15508589	1818	1818	1818	1818	0
523	20241024	120300	15508589	1818	1818	1818	1818	0
524	20241024	120200	15508589	1818	1818	1818	1818	0
525	20241024	120100	15508589	1818	1818	1818	1818	0
526	20241024	120000	15508589	1818	1818	1818	1818	0
527	20241024	115900	15508589	1818	1818	1818	1818	0
528	20241024	115800	15508589	1818	1818	1818	1818	0
529	20241024	115700	15508589	1818	1818	1818	1818	0
530	20241024	115600	15508589	1818	1818	1818	1818	0
531	20241024	115500	15508589	1818	1818	1818	1818	0
532	20241024	115400	15508589	1818	1818	1818	1818	2
533	20241024	115300	15504953	1807	1807	1807	1807	0
534	20241024	115200	15504953	1807	1807	1807	1807	0
535	20241024	115100	15504953	1807	1807	1807	1807	0
536	20241024	115000	15504953	1807	1815	1815	1807	200
537	20241024	114900	15141985	1818	1818	1818	1818	0
538	20241024	114800	15141985	1818	1818	1818	1818	0
539	20241024	114700	15141985	1818	1818	1818	1818	0
540	20241024	114600	15141985	1818	1818	1818	1818	0
541	20241024	114500	15141985	1818	1818	1818	1818	0
542	20241024	114400	15141985	1818	1818	1818	1818	0
543	20241024	114300	15141985	1818	1818	1818	1818	0
544	20241024	114200	15141985	1818	1815	1818	1815	197
545	20241024	114100	14784424	1818	1818	1818	1818	0
546	20241024	114000	14784424	1818	1818	1818	1818	0
547	20241024	113900	14784424	1818	1818	1818	1818	1
548	20241024	113800	14782606	1815	1818	1818	1815	214
549	20241024	113700	14393611	1819	1819	1819	1819	0
550	20241024	113600	14393611	1819	1819	1819	1819	0
551	20241024	113500	14393611	1819	1819	1819	1819	0
552	20241024	113400	14393611	1819	1819	1819	1819	0
553	20241024	113300	14393611	1819	1819	1819	1819	0
554	20241024	113200	14393611	1819	1819	1819	1819	0
555	20241024	113100	14393611	1819	1819	1819	1819	0
556	20241024	113000	14393611	1819	1819	1819	1819	0
557	20241024	112900	14393611	1819	1819	1819	1819	0
558	20241024	112800	14393611	1819	1819	1819	1819	0
559	20241024	112700	14393611	1819	1819	1819	1819	0
560	20241024	112600	14393611	1819	1819	1819	1819	0
561	20241024	112500	14393611	1819	1819	1819	1819	0
562	20241024	112400	14393611	1819	1819	1819	1819	0
563	20241024	112300	14393611	1819	1819	1819	1819	0
564	20241024	112200	14393611	1819	1819	1819	1819	0
565	20241024	112100	14393611	1819	1819	1819	1819	0
566	20241024	112000	14393611	1819	1819	1819	1819	0
567	20241024	111900	14393611	1819	1819	1819	1819	0
568	20241024	111800	14393611	1819	1819	1819	1819	0
569	20241024	111700	14393611	1819	1819	1819	1819	0
570	20241024	111600	14393611	1819	1817	1819	1817	43
571	20241024	111500	14315437	1807	1815	1815	1807	1500
572	20241024	111400	11602459	1818	1818	1818	1818	0
573	20241024	111300	11602459	1818	1818	1818	1818	0
574	20241024	111200	11602459	1818	1818	1818	1818	0
575	20241024	111100	11602459	1818	1818	1818	1818	100
576	20241024	111000	11420659	1819	1819	1819	1819	0
577	20241024	110900	11420659	1819	1819	1819	1819	0
578	20241024	110800	11420659	1819	1819	1819	1819	0
579	20241024	110700	11420659	1819	1819	1819	1819	0
580	20241024	110600	11420659	1819	1819	1819	1819	0
581	20241024	110500	11420659	1819	1819	1819	1819	0
582	20241024	110400	11420659	1819	1819	1819	1819	0
583	20241024	110300	11420659	1819	1819	1819	1819	0
584	20241024	110200	11420659	1819	1819	1819	1819	0
585	20241024	110100	11420659	1819	1819	1819	1819	2
586	20241024	110000	11417021	1818	1818	1818	1818	4
587	20241024	105900	11409749	1818	1818	1818	1818	4
588	20241024	105800	11402477	1818	1818	1818	1818	6
589	20241024	105700	11391569	1819	1819	1819	1819	0
590	20241024	105600	11391569	1819	1819	1819	1819	0
591	20241024	105500	11391569	1819	1819	1819	1819	0
592	20241024	105400	11391569	1819	1819	1819	1819	0
593	20241024	105300	11391569	1819	1819	1819	1809	10
594	20241024	105200	11373449	1820	1820	1820	1820	0
595	20241024	105100	11373449	1820	1820	1820	1820	0
596	20241024	105000	11373449	1820	1820	1820	1820	4
597	20241024	104900	11366169	1823	1823	1823	1823	0
598	20241024	104800	11366169	1823	1823	1823	1823	0
599	20241024	104700	11366169	1823	1823	1823	1823	0
600	20241024	104600	11366169	1823	1823	1823	1823	0
601	20241024	104500	11366169	1823	1823	1823	1823	0
602	20241024	104400	11366169	1823	1823	1823	1823	10
603	20241024	104300	11347939	1825	1825	1825	1825	4
604	20241024	104200	11340639	1827	1827	1827	1827	0
605	20241024	104100	11340639	1827	1827	1827	1827	0
606	20241024	104000	11340639	1827	1827	1827	1827	0
607	20241024	103900	11340639	1827	1827	1827	1827	0
608	20241024	103800	11340639	1827	1824	1827	1824	27
609	20241024	103700	11291368	1824	1824	1824	1824	0
610	20241024	103600	11291368	1824	1824	1824	1824	11
611	20241024	103500	11271304	1825	1825	1825	1825	2
612	20241024	103400	11267654	1819	1819	1819	1819	11
613	20241024	103300	11247645	1827	1827	1827	1827	0
614	20241024	103200	11247645	1827	1827	1827	1827	0
615	20241024	103100	11247645	1827	1827	1827	1827	0
616	20241024	103000	11247645	1827	1827	1827	1827	0
617	20241024	102900	11247645	1827	1827	1827	1827	0
618	20241024	102800	11247645	1827	1827	1827	1827	0
619	20241024	102700	11247645	1827	1827	1827	1827	0
620	20241024	102600	11247645	1827	1827	1827	1827	0
621	20241024	102500	11247645	1827	1827	1827	1827	0
622	20241024	102400	11247645	1827	1827	1827	1827	0
623	20241024	102300	11247645	1827	1827	1827	1827	0
624	20241024	102200	11247645	1827	1827	1827	1827	0
625	20241024	102100	11247645	1827	1827	1827	1827	0
626	20241024	102000	11247645	1827	1827	1827	1827	0
627	20241024	101900	11247645	1827	1827	1827	1827	0
628	20241024	101800	11247645	1827	1827	1827	1827	0
629	20241024	101700	11247645	1827	1827	1827	1827	0
630	20241024	101600	11247645	1827	1827	1827	1827	0
631	20241024	101500	11247645	1827	1827	1827	1827	0
632	20241024	101400	11247645	1827	1827	1827	1827	0
633	20241024	101300	11247645	1827	1827	1827	1827	0
634	20241024	101200	11247645	1827	1827	1827	1827	0
635	20241024	101100	11247645	1827	1827	1827	1827	2
636	20241024	101000	11243991	1808	1821	1821	1808	754
637	20241024	100900	9878057	1829	1829	1829	1829	0
638	20241024	100800	9878057	1829	1829	1829	1829	0
639	20241024	100700	9878057	1829	1829	1829	1829	0
640	20241024	100600	9878057	1829	1829	1829	1829	0
641	20241024	100500	9878057	1829	1829	1829	1829	1
642	20241024	100400	9876228	1829	1829	1829	1829	0
643	20241024	100300	9876228	1829	1829	1829	1829	2
644	20241024	100200	9872570	1830	1830	1830	1830	0
645	20241024	100100	9872570	1830	1830	1830	1830	0
646	20241024	100000	9872570	1830	1830	1830	1830	0
647	20241024	095900	9872570	1830	1830	1830	1830	2
648	20241024	095800	9868910	1821	1825	1825	1821	99
649	20241024	095700	9688607	1830	1825	1830	1825	101
650	20241024	095600	9504247	1830	1830	1830	1830	0
651	20241024	095500	9504247	1830	1830	1830	1830	0
652	20241024	095400	9504247	1830	1830	1830	1830	0
653	20241024	095300	9504247	1830	1830	1830	1830	0
654	20241024	095200	9504247	1830	1830	1830	1830	5
655	20241024	095100	9495097	1830	1829	1831	1829	10
656	20241024	095000	9476797	1825	1825	1825	1825	100
657	20241024	094900	9294297	1830	1830	1830	1830	3
658	20241024	094800	9288807	1831	1831	1831	1831	5
659	20241024	094700	9279652	1832	1832	1832	1832	0
660	20241024	094600	9279652	1832	1832	1832	1832	0
661	20241024	094500	9279652	1832	1832	1832	1832	0
662	20241024	094400	9279652	1832	1832	1832	1832	0
663	20241024	094300	9279652	1832	1832	1832	1832	2
664	20241024	094200	9275988	1832	1832	1832	1832	10
665	20241024	094100	9257668	1833	1830	1833	1830	14
666	20241024	094000	9232009	1833	1831	1833	1831	9
667	20241024	093900	9215514	1834	1834	1834	1834	0
668	20241024	093800	9215514	1834	1834	1834	1834	0
669	20241024	093700	9215514	1834	1834	1834	1834	0
670	20241024	093600	9215514	1834	1834	1834	1834	0
671	20241024	093500	9215514	1834	1834	1834	1834	0
672	20241024	093400	9215514	1834	1834	1834	1834	0
673	20241024	093300	9215514	1834	1834	1834	1834	11
674	20241024	093200	9195340	1836	1836	1836	1836	0
675	20241024	093100	9195340	1836	1836	1836	1836	0
676	20241024	093000	9195340	1836	1836	1836	1821	690
677	20241024	092900	7938790	1821	1836	1836	1821	998
678	20241024	092800	6121387	1838	1838	1838	1838	0
679	20241024	092700	6121387	1838	1838	1838	1838	0
680	20241024	092600	6121387	1838	1838	1838	1838	65
681	20241024	092500	6001917	1838	1838	1838	1838	0
682	20241024	092400	6001917	1838	1838	1838	1838	0
683	20241024	092300	6001917	1838	1838	1838	1838	60
684	20241024	092200	5891637	1840	1840	1840	1840	203
685	20241024	092100	5518117	1841	1841	1841	1841	0
686	20241024	092000	5518117	1841	1841	1841	1841	0
687	20241024	091900	5518117	1841	1841	1841	1841	50
688	20241024	091800	5426067	1842	1842	1842	1842	0
689	20241024	091700	5426067	1842	1842	1842	1842	0
690	20241024	091600	5426067	1842	1820	1842	1820	132
691	20241024	091500	5185673	1844	1844	1844	1844	0
692	20241024	091400	5185673	1844	1844	1844	1844	0
693	20241024	091300	5185673	1844	1843	1844	1843	302
694	20241024	091200	4628787	1844	1844	1844	1844	25
695	20241024	091100	4582687	1848	1848	1848	1848	0
696	20241024	091000	4582687	1848	1848	1848	1848	0
697	20241024	090900	4582687	1848	1848	1848	1848	0
698	20241024	090800	4582687	1848	1848	1848	1848	0
699	20241024	090700	4582687	1848	1848	1848	1848	0
700	20241024	090600	4582687	1848	1848	1848	1848	0
701	20241024	090500	4582687	1848	1810	1848	1810	2080
702	20241024	090400	779770	1815	1815	1815	1815	0
703	20241024	090300	779770	1815	1815	1815	1815	0
704	20241024	090200	779770	1815	1815	1815	1815	1
705	20241024	090100	777955	1805	1805	1805	1805	0
706	20241024	090000	777955	1805	1805	1805	1805	431