KissMeData/131100/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202200	85214574	1550	1550	1550	1550	241
3	20241028	202100	85214574	1550	1550	1550	1550	0
4	20241028	202000	85214574	1550	1550	1550	1550	0
5	20241028	201900	85214574	1550	1550	1550	1550	0
6	20241028	201800	85214574	1550	1550	1550	1550	0
7	20241028	201700	85214574	1550	1550	1550	1550	0
8	20241028	201600	85214574	1550	1550	1550	1550	0
9	20241028	201500	85214574	1550	1550	1550	1550	0
10	20241028	201400	85214574	1550	1550	1550	1550	0
11	20241028	201300	85214574	1550	1550	1550	1550	0
12	20241028	201200	85214574	1550	1550	1550	1550	0
13	20241028	201100	85214574	1550	1550	1550	1550	0
14	20241028	201000	85214574	1550	1550	1550	1550	0
15	20241028	200900	85214574	1550	1550	1550	1550	0
16	20241028	200800	85214574	1550	1550	1550	1550	0
17	20241028	200700	85214574	1550	1550	1550	1550	0
18	20241028	200600	85214574	1550	1550	1550	1550	0
19	20241028	200500	85214574	1550	1550	1550	1550	0
20	20241028	200400	85214574	1550	1550	1550	1550	0
21	20241028	200300	85214574	1550	1550	1550	1550	0
22	20241028	200200	85214574	1550	1550	1550	1550	0
23	20241028	200100	85214574	1550	1550	1550	1550	0
24	20241028	200000	85214574	1550	1550	1550	1550	0
25	20241028	195900	85214574	1550	1550	1550	1550	0
26	20241028	195800	85214574	1550	1550	1550	1550	0
27	20241028	195700	85214574	1550	1550	1550	1550	0
28	20241028	195600	85214574	1550	1550	1550	1550	0
29	20241028	195500	85214574	1550	1550	1550	1550	0
30	20241028	195400	85214574	1550	1550	1550	1550	0
31	20241028	195300	85214574	1550	1550	1550	1550	0
32	20241028	195200	85214574	1550	1550	1550	1550	241
33	20241028	195100	85214574	1550	1550	1550	1550	0
34	20241028	195000	85214574	1550	1550	1550	1550	0
35	20241028	194900	85214574	1550	1550	1550	1550	0
36	20241028	194800	85214574	1550	1550	1550	1550	0
37	20241028	194700	85214574	1550	1550	1550	1550	0
38	20241028	194600	85214574	1550	1550	1550	1550	0
39	20241028	194500	85214574	1550	1550	1550	1550	0
40	20241028	194400	85214574	1550	1550	1550	1550	0
41	20241028	194300	85214574	1550	1550	1550	1550	0
42	20241028	194200	85214574	1550	1550	1550	1550	0
43	20241028	194100	85214574	1550	1550	1550	1550	0
44	20241028	194000	85214574	1550	1550	1550	1550	0
45	20241028	193900	85214574	1550	1550	1550	1550	0
46	20241028	193800	85214574	1550	1550	1550	1550	0
47	20241028	193700	85214574	1550	1550	1550	1550	0
48	20241028	193600	85214574	1550	1550	1550	1550	0
49	20241028	193500	85214574	1550	1550	1550	1550	0
50	20241028	193400	85214574	1550	1550	1550	1550	0
51	20241028	193300	85214574	1550	1550	1550	1550	0
52	20241028	193200	85214574	1550	1550	1550	1550	0
53	20241028	193100	85214574	1550	1550	1550	1550	0
54	20241028	193000	85214574	1550	1550	1550	1550	0
55	20241028	192900	85214574	1550	1550	1550	1550	0
56	20241028	192800	85214574	1550	1550	1550	1550	0
57	20241028	192700	85214574	1550	1550	1550	1550	0
58	20241028	192600	85214574	1550	1550	1550	1550	0
59	20241028	192500	85214574	1550	1550	1550	1550	0
60	20241028	192400	85214574	1550	1550	1550	1550	0
61	20241028	192300	85214574	1550	1550	1550	1550	0
62	20241028	192200	85214574	1550	1550	1550	1550	241
63	20241028	192100	85214574	1550	1550	1550	1550	0
64	20241028	192000	85214574	1550	1550	1550	1550	0
65	20241028	191900	85214574	1550	1550	1550	1550	0
66	20241028	191800	85214574	1550	1550	1550	1550	0
67	20241028	191700	85214574	1550	1550	1550	1550	0
68	20241028	191600	85214574	1550	1550	1550	1550	0
69	20241028	191500	85214574	1550	1550	1550	1550	0
70	20241028	191400	85214574	1550	1550	1550	1550	0
71	20241028	191300	85214574	1550	1550	1550	1550	0
72	20241028	191200	85214574	1550	1550	1550	1550	0
73	20241028	191100	85214574	1550	1550	1550	1550	0
74	20241028	191000	85214574	1550	1550	1550	1550	0
75	20241028	190900	85214574	1550	1550	1550	1550	0
76	20241028	190800	85214574	1550	1550	1550	1550	0
77	20241028	190700	85214574	1550	1550	1550	1550	0
78	20241028	190600	85214574	1550	1550	1550	1550	0
79	20241028	190500	85214574	1550	1550	1550	1550	0
80	20241028	190400	85214574	1550	1550	1550	1550	0
81	20241028	190300	85214574	1550	1550	1550	1550	0
82	20241028	190200	85214574	1550	1550	1550	1550	0
83	20241028	190100	85214574	1550	1550	1550	1550	0
84	20241028	190000	85214574	1550	1550	1550	1550	0
85	20241028	185900	85214574	1550	1550	1550	1550	0
86	20241028	185800	85214574	1550	1550	1550	1550	0
87	20241028	185700	85214574	1550	1550	1550	1550	0
88	20241028	185600	85214574	1550	1550	1550	1550	0
89	20241028	185500	85214574	1550	1550	1550	1550	0
90	20241028	185400	85214574	1550	1550	1550	1550	0
91	20241028	185300	85214574	1550	1550	1550	1550	0
92	20241028	185200	85214574	1550	1550	1550	1550	241
93	20241028	185100	85214574	1550	1550	1550	1550	0
94	20241028	185000	85214574	1550	1550	1550	1550	0
95	20241028	184900	85214574	1550	1550	1550	1550	0
96	20241028	184800	85214574	1550	1550	1550	1550	0
97	20241028	184700	85214574	1550	1550	1550	1550	0
98	20241028	184600	85214574	1550	1550	1550	1550	0
99	20241028	184500	85214574	1550	1550	1550	1550	0
100	20241028	184400	85214574	1550	1550	1550	1550	0
101	20241028	184300	85214574	1550	1550	1550	1550	0
102	20241028	184200	85214574	1550	1550	1550	1550	0
103	20241028	184100	85214574	1550	1550	1550	1550	0
104	20241028	184000	85214574	1550	1550	1550	1550	0
105	20241028	183900	85214574	1550	1550	1550	1550	0
106	20241028	183800	85214574	1550	1550	1550	1550	0
107	20241028	183700	85214574	1550	1550	1550	1550	0
108	20241028	183600	85214574	1550	1550	1550	1550	0
109	20241028	183500	85214574	1550	1550	1550	1550	0
110	20241028	183400	85214574	1550	1550	1550	1550	0
111	20241028	183300	85214574	1550	1550	1550	1550	0
112	20241028	183200	85214574	1550	1550	1550	1550	0
113	20241028	183100	85214574	1550	1550	1550	1550	0
114	20241028	183000	85214574	1550	1550	1550	1550	0
115	20241028	182900	85214574	1550	1550	1550	1550	0
116	20241028	182800	85214574	1550	1550	1550	1550	0
117	20241028	182700	85214574	1550	1550	1550	1550	0
118	20241028	182600	85214574	1550	1550	1550	1550	0
119	20241028	182500	85214574	1550	1550	1550	1550	0
120	20241028	182400	85214574	1550	1550	1550	1550	0
121	20241028	182300	85214574	1550	1550	1550	1550	0
122	20241028	182200	85214574	1550	1550	1550	1550	241
123	20241028	182100	85214574	1550	1550	1550	1550	0
124	20241028	182000	85214574	1550	1550	1550	1550	0
125	20241028	181900	85214574	1550	1550	1550	1550	0
126	20241028	181800	85214574	1550	1550	1550	1550	0
127	20241028	181700	85214574	1550	1550	1550	1550	0
128	20241028	181600	85214574	1550	1550	1550	1550	0
129	20241028	181500	85214574	1550	1550	1550	1550	0
130	20241028	181400	85214574	1550	1550	1550	1550	0
131	20241028	181300	85214574	1550	1550	1550	1550	0
132	20241028	181200	85214574	1550	1550	1550	1550	0
133	20241028	181100	85214574	1550	1550	1550	1550	0
134	20241028	181000	85214574	1550	1550	1550	1550	0
135	20241028	180900	85214574	1550	1550	1550	1550	0
136	20241028	180800	85214574	1550	1550	1550	1550	0
137	20241028	180700	85214574	1550	1550	1550	1550	0
138	20241028	180600	85214574	1550	1550	1550	1550	0
139	20241028	180500	85214574	1550	1550	1550	1550	0
140	20241028	180400	85214574	1550	1550	1550	1550	0
141	20241028	180300	85214574	1550	1550	1550	1550	0
142	20241028	180200	85214574	1550	1550	1550	1550	0
143	20241028	180100	85214574	1550	1550	1550	1550	0
144	20241028	180000	85214574	1550	1550	1550	1550	0
145	20241028	175900	85214574	1550	1550	1550	1550	0
146	20241028	175800	85214574	1550	1550	1550	1550	0
147	20241028	175700	85214574	1550	1550	1550	1550	0
148	20241028	175600	85214574	1550	1550	1550	1550	0
149	20241028	175500	85214574	1550	1550	1550	1550	0
150	20241028	175400	85214574	1550	1550	1550	1550	0
151	20241028	175300	85214574	1550	1550	1550	1550	0
152	20241028	175200	85214574	1550	1550	1550	1550	241
153	20241028	175100	85214574	1550	1550	1550	1550	0
154	20241028	175000	85214574	1550	1550	1550	1550	0
155	20241028	174900	85214574	1550	1550	1550	1550	0
156	20241028	174800	85214574	1550	1550	1550	1550	0
157	20241028	174700	85214574	1550	1550	1550	1550	0
158	20241028	174600	85214574	1550	1550	1550	1550	0
159	20241028	174500	85214574	1550	1550	1550	1550	0
160	20241028	174400	85214574	1550	1550	1550	1550	0
161	20241028	174300	85214574	1550	1550	1550	1550	0
162	20241028	174200	85214574	1550	1550	1550	1550	0
163	20241028	174100	85214574	1550	1550	1550	1550	0
164	20241028	174000	85214574	1550	1550	1550	1550	0
165	20241028	173900	85214574	1550	1550	1550	1550	0
166	20241028	173800	85214574	1550	1550	1550	1550	0
167	20241028	173700	85214574	1550	1550	1550	1550	0
168	20241028	173600	85214574	1550	1550	1550	1550	0
169	20241028	173500	85214574	1550	1550	1550	1550	0
170	20241028	173400	85214574	1550	1550	1550	1550	0
171	20241028	173300	85214574	1550	1550	1550	1550	0
172	20241028	173200	85214574	1550	1550	1550	1550	0
173	20241028	173100	85214574	1550	1550	1550	1550	0
174	20241028	173000	85214574	1550	1550	1550	1550	0
175	20241028	172900	85214574	1550	1550	1550	1550	0
176	20241028	172800	85214574	1550	1550	1550	1550	0
177	20241028	172700	85214574	1550	1550	1550	1550	0
178	20241028	172600	85214574	1550	1550	1550	1550	0
179	20241028	172500	85214574	1550	1550	1550	1550	0
180	20241028	172400	85214574	1550	1550	1550	1550	0
181	20241028	172300	85214574	1550	1550	1550	1550	0
182	20241028	172200	85214574	1550	1550	1550	1550	241
183	20241028	172100	85214574	1550	1550	1550	1550	0
184	20241028	172000	85214574	1550	1550	1550	1550	0
185	20241028	171900	85214574	1550	1550	1550	1550	0
186	20241028	171800	85214574	1550	1550	1550	1550	0
187	20241028	171700	85214574	1550	1550	1550	1550	0
188	20241028	171600	85214574	1550	1550	1550	1550	0
189	20241028	171500	85214574	1550	1550	1550	1550	0
190	20241028	171400	85214574	1550	1550	1550	1550	0
191	20241028	171300	85214574	1550	1550	1550	1550	0
192	20241028	171200	85214574	1550	1550	1550	1550	0
193	20241028	171100	85214574	1550	1550	1550	1550	0
194	20241028	171000	85214574	1550	1550	1550	1550	0
195	20241028	170900	85214574	1550	1550	1550	1550	0
196	20241028	170800	85214574	1550	1550	1550	1550	0
197	20241028	170700	85214574	1550	1550	1550	1550	0
198	20241028	170600	85214574	1550	1550	1550	1550	0
199	20241028	170500	85214574	1550	1550	1550	1550	0
200	20241028	170400	85214574	1550	1550	1550	1550	0
201	20241028	170300	85214574	1550	1550	1550	1550	0
202	20241028	170200	85214574	1550	1550	1550	1550	0
203	20241028	170100	85214574	1550	1550	1550	1550	0
204	20241028	170000	85214574	1550	1550	1550	1550	0
205	20241028	165900	85214574	1550	1550	1550	1550	0
206	20241028	165800	85214574	1550	1550	1550	1550	0
207	20241028	165700	85214574	1550	1550	1550	1550	0
208	20241028	165600	85214574	1550	1550	1550	1550	0
209	20241028	165500	85214574	1550	1550	1550	1550	0
210	20241028	165400	85214574	1550	1550	1550	1550	0
211	20241028	165300	85214574	1550	1550	1550	1550	0
212	20241028	165200	85214574	1550	1550	1550	1550	241
213	20241028	165100	85214574	1550	1550	1550	1550	0
214	20241028	165000	85214574	1550	1550	1550	1550	0
215	20241028	164900	85214574	1550	1550	1550	1550	0
216	20241028	164800	85214574	1550	1550	1550	1550	0
217	20241028	164700	85214574	1550	1550	1550	1550	0
218	20241028	164600	85214574	1550	1550	1550	1550	0
219	20241028	164500	85214574	1550	1550	1550	1550	0
220	20241028	164400	85214574	1550	1550	1550	1550	0
221	20241028	164300	85214574	1550	1550	1550	1550	0
222	20241028	164200	85214574	1550	1550	1550	1550	0
223	20241028	164100	85214574	1550	1550	1550	1550	0
224	20241028	164000	85214574	1550	1550	1550	1550	0
225	20241028	163900	85214574	1550	1550	1550	1550	0
226	20241028	163800	85214574	1550	1550	1550	1550	0
227	20241028	163700	85214574	1550	1550	1550	1550	0
228	20241028	163600	85214574	1550	1550	1550	1550	0
229	20241028	163500	85214574	1550	1550	1550	1550	0
230	20241028	163400	85214574	1550	1550	1550	1550	0
231	20241028	163300	85214574	1550	1550	1550	1550	0
232	20241028	163200	85214574	1550	1550	1550	1550	0
233	20241028	163100	85214574	1550	1550	1550	1550	0
234	20241028	163000	85214574	1550	1550	1550	1550	0
235	20241028	162900	85214574	1550	1550	1550	1550	0
236	20241028	162800	85214574	1550	1550	1550	1550	0
237	20241028	162700	85214574	1550	1550	1550	1550	0
238	20241028	162600	85214574	1550	1550	1550	1550	0
239	20241028	162500	85214574	1550	1550	1550	1550	0
240	20241028	162400	85214574	1550	1550	1550	1550	0
241	20241028	162300	85214574	1550	1550	1550	1550	0
242	20241028	162200	85214574	1550	1550	1550	1550	241
243	20241028	162100	85214574	1550	1550	1550	1550	0
244	20241028	162000	85214574	1550	1550	1550	1550	0
245	20241028	161900	85214574	1550	1550	1550	1550	0
246	20241028	161800	85214574	1550	1550	1550	1550	0
247	20241028	161700	85214574	1550	1550	1550	1550	0
248	20241028	161600	85214574	1550	1550	1550	1550	0
249	20241028	161500	85214574	1550	1550	1550	1550	0
250	20241028	161400	85214574	1550	1550	1550	1550	0
251	20241028	161300	85214574	1550	1550	1550	1550	0
252	20241028	161200	85214574	1550	1550	1550	1550	0
253	20241028	161100	85214574	1550	1550	1550	1550	0
254	20241028	161000	85214574	1550	1550	1550	1550	0
255	20241028	160900	85214574	1550	1550	1550	1550	0
256	20241028	160800	85214574	1550	1550	1550	1550	0
257	20241028	160700	85214574	1550	1550	1550	1550	0
258	20241028	160600	85214574	1550	1550	1550	1550	0
259	20241028	160500	85214574	1550	1550	1550	1550	0
260	20241028	160400	85214574	1550	1550	1550	1550	0
261	20241028	160300	85214574	1550	1550	1550	1550	0
262	20241028	160200	85214574	1550	1550	1550	1550	0
263	20241028	160100	85214574	1550	1550	1550	1550	0
264	20241028	160000	85214574	1550	1550	1550	1550	0
265	20241028	155900	85214574	1550	1550	1550	1550	0
266	20241028	155800	85214574	1550	1550	1550	1550	0
267	20241028	155700	85214574	1550	1550	1550	1550	0
268	20241028	155600	85214574	1550	1550	1550	1550	0
269	20241028	155500	85214574	1550	1550	1550	1550	0
270	20241028	155400	85214574	1550	1550	1550	1550	0
271	20241028	155300	85214574	1550	1550	1550	1550	0
272	20241028	155200	85214574	1550	1550	1550	1550	241
273	20241028	155100	85214574	1550	1550	1550	1550	0
274	20241028	155000	85214574	1550	1550	1550	1550	0
275	20241028	154900	85214574	1550	1550	1550	1550	0
276	20241028	154800	85214574	1550	1550	1550	1550	0
277	20241028	154700	85214574	1550	1550	1550	1550	0
278	20241028	154600	85214574	1550	1550	1550	1550	0
279	20241028	154500	85214574	1550	1550	1550	1550	0
280	20241028	154400	85214574	1550	1550	1550	1550	0
281	20241028	154300	85214574	1550	1550	1550	1550	0
282	20241028	154200	85214574	1550	1550	1550	1550	0
283	20241028	154100	85214574	1550	1550	1550	1550	0
284	20241028	154000	85214574	1550	1550	1550	1550	0
285	20241028	153900	85214574	1550	1550	1550	1550	0
286	20241028	153800	85214574	1550	1550	1550	1550	0
287	20241028	153700	85214574	1550	1550	1550	1550	0
288	20241028	153600	85214574	1550	1550	1550	1550	0
289	20241028	153500	85214574	1550	1550	1550	1550	0
290	20241028	153400	85214574	1550	1550	1550	1550	0
291	20241028	153300	85214574	1550	1550	1550	1550	0
292	20241028	153200	85214574	1550	1550	1550	1550	0
293	20241028	153100	85214574	1550	1550	1550	1550	0
294	20241028	153000	85214574	1550	1550	1550	1550	241
295	20241028	152900	84841024	1552	1552	1552	1552	0
296	20241028	152800	84841024	1552	1552	1552	1552	0
297	20241028	152700	84841024	1552	1552	1552	1552	0
298	20241028	152600	84841024	1552	1552	1552	1552	0
299	20241028	152500	84841024	1552	1552	1552	1552	0
300	20241028	152400	84841024	1552	1552	1552	1552	0
301	20241028	152300	84841024	1552	1552	1552	1552	0
302	20241028	152200	84841024	1552	1552	1552	1552	0
303	20241028	152100	84841024	1552	1552	1552	1552	0
304	20241028	152000	84841024	1552	1552	1552	1552	0
305	20241028	151900	84841024	1552	1544	1552	1544	111
306	20241028	151800	84669616	1544	1544	1544	1544	0
307	20241028	151700	84669616	1544	1544	1544	1544	0
308	20241028	151600	84669616	1544	1544	1544	1544	0
309	20241028	151500	84669616	1544	1544	1544	1544	0
310	20241028	151400	84669616	1544	1544	1544	1544	0
311	20241028	151300	84669616	1544	1544	1544	1544	0
312	20241028	151200	84669616	1544	1544	1544	1544	0
313	20241028	151100	84669616	1544	1544	1544	1544	1
314	20241028	151000	84668072	1535	1538	1538	1535	139
315	20241028	150900	84454665	1544	1544	1544	1544	0
316	20241028	150800	84454665	1544	1544	1544	1544	0
317	20241028	150700	84454665	1544	1544	1544	1544	0
318	20241028	150600	84454665	1544	1544	1544	1544	0
319	20241028	150500	84454665	1544	1542	1544	1542	5
320	20241028	150400	84446953	1542	1542	1542	1542	0
321	20241028	150300	84446953	1542	1542	1542	1542	0
322	20241028	150200	84446953	1542	1542	1542	1542	200
323	20241028	150100	84138553	1542	1541	1542	1541	969
324	20241028	150000	82644628	1541	1541	1541	1541	0
325	20241028	145900	82644628	1541	1541	1541	1541	0
326	20241028	145800	82644628	1541	1541	1541	1541	0
327	20241028	145700	82644628	1541	1540	1541	1540	700
328	20241028	145600	81566619	1540	1540	1540	1540	0
329	20241028	145500	81566619	1540	1540	1540	1540	0
330	20241028	145400	81566619	1540	1540	1540	1540	0
331	20241028	145300	81566619	1540	1540	1540	1540	0
332	20241028	145200	81566619	1540	1540	1540	1540	0
333	20241028	145100	81566619	1540	1540	1540	1540	0
334	20241028	145000	81566619	1540	1540	1540	1540	0
335	20241028	144900	81566619	1540	1540	1540	1540	13
336	20241028	144800	81546599	1540	1540	1540	1540	0
337	20241028	144700	81546599	1540	1540	1540	1540	13
338	20241028	144600	81526579	1540	1540	1540	1540	0
339	20241028	144500	81526579	1540	1540	1540	1540	0
340	20241028	144400	81526579	1540	1540	1540	1540	0
341	20241028	144300	81526579	1540	1540	1540	1540	0
342	20241028	144200	81526579	1540	1540	1540	1540	0
343	20241028	144100	81526579	1540	1540	1540	1540	0
344	20241028	144000	81526579	1540	1540	1540	1540	0
345	20241028	143900	81526579	1540	1540	1540	1540	0
346	20241028	143800	81526579	1540	1540	1540	1540	0
347	20241028	143700	81526579	1540	1540	1540	1540	0
348	20241028	143600	81526579	1540	1540	1540	1540	0
349	20241028	143500	81526579	1540	1540	1540	1540	0
350	20241028	143400	81526579	1540	1540	1540	1540	0
351	20241028	143300	81526579	1540	1540	1540	1540	0
352	20241028	143200	81526579	1540	1540	1540	1540	0
353	20241028	143100	81526579	1540	1540	1540	1540	0
354	20241028	143000	81526579	1540	1540	1540	1540	0
355	20241028	142900	81526579	1540	1540	1540	1540	0
356	20241028	142800	81526579	1540	1540	1540	1540	0
357	20241028	142700	81526579	1540	1540	1540	1540	0
358	20241028	142600	81526579	1540	1540	1540	1540	0
359	20241028	142500	81526579	1540	1540	1540	1540	0
360	20241028	142400	81526579	1540	1540	1540	1540	0
361	20241028	142300	81526579	1540	1540	1540	1540	0
362	20241028	142200	81526579	1540	1540	1540	1540	0
363	20241028	142100	81526579	1540	1540	1540	1540	0
364	20241028	142000	81526579	1540	1540	1540	1540	0
365	20241028	141900	81526579	1540	1540	1540	1540	0
366	20241028	141800	81526579	1540	1540	1540	1540	0
367	20241028	141700	81526579	1540	1540	1540	1540	0
368	20241028	141600	81526579	1540	1540	1540	1540	0
369	20241028	141500	81526579	1540	1540	1540	1540	0
370	20241028	141400	81526579	1540	1540	1540	1540	0
371	20241028	141300	81526579	1540	1540	1540	1540	0
372	20241028	141200	81526579	1540	1540	1540	1540	0
373	20241028	141100	81526579	1540	1540	1540	1540	12
374	20241028	141000	81508099	1540	1540	1540	1540	100
375	20241028	140900	81354099	1540	1540	1540	1540	0
376	20241028	140800	81354099	1540	1540	1540	1540	0
377	20241028	140700	81354099	1540	1540	1540	1540	0
378	20241028	140600	81354099	1540	1540	1540	1540	0
379	20241028	140500	81354099	1540	1540	1540	1540	0
380	20241028	140400	81354099	1540	1540	1540	1540	0
381	20241028	140300	81354099	1540	1540	1540	1540	0
382	20241028	140200	81354099	1540	1540	1540	1540	0
383	20241028	140100	81354099	1540	1540	1540	1540	0
384	20241028	140000	81354099	1540	1540	1540	1540	100
385	20241028	135900	81200099	1540	1540	1540	1540	0
386	20241028	135800	81200099	1540	1540	1540	1540	0
387	20241028	135700	81200099	1540	1540	1540	1540	0
388	20241028	135600	81200099	1540	1540	1540	1540	0
389	20241028	135500	81200099	1540	1540	1540	1540	0
390	20241028	135400	81200099	1540	1540	1540	1540	0
391	20241028	135300	81200099	1540	1540	1540	1540	0
392	20241028	135200	81200099	1540	1540	1540	1540	0
393	20241028	135100	81200099	1540	1540	1540	1540	0
394	20241028	135000	81200099	1540	1540	1540	1540	0
395	20241028	134900	81200099	1540	1540	1540	1540	0
396	20241028	134800	81200099	1540	1540	1540	1540	0
397	20241028	134700	81200099	1540	1540	1540	1540	0
398	20241028	134600	81200099	1540	1540	1540	1540	0
399	20241028	134500	81200099	1540	1540	1540	1540	0
400	20241028	134400	81200099	1540	1540	1540	1540	0
401	20241028	134300	81200099	1540	1540	1540	1540	0
402	20241028	134200	81200099	1540	1540	1540	1540	0
403	20241028	134100	81200099	1540	1540	1540	1540	0
404	20241028	134000	81200099	1540	1540	1540	1540	0
405	20241028	133900	81200099	1540	1540	1540	1540	0
406	20241028	133800	81200099	1540	1540	1540	1540	0
407	20241028	133700	81200099	1540	1540	1540	1540	0
408	20241028	133600	81200099	1540	1540	1540	1540	0
409	20241028	133500	81200099	1540	1540	1540	1540	0
410	20241028	133400	81200099	1540	1540	1540	1540	0
411	20241028	133300	81200099	1540	1540	1540	1540	0
412	20241028	133200	81200099	1540	1540	1540	1540	0
413	20241028	133100	81200099	1540	1540	1540	1540	0
414	20241028	133000	81200099	1540	1540	1540	1540	0
415	20241028	132900	81200099	1540	1540	1540	1540	1
416	20241028	132800	81198559	1540	1540	1540	1540	0
417	20241028	132700	81198559	1540	1539	1540	1539	77
418	20241028	132600	81079994	1540	1540	1540	1540	0
419	20241028	132500	81079994	1540	1540	1540	1540	0
420	20241028	132400	81079994	1540	1540	1540	1540	0
421	20241028	132300	81079994	1540	1540	1540	1540	0
422	20241028	132200	81079994	1540	1540	1540	1540	0
423	20241028	132100	81079994	1540	1540	1540	1540	0
424	20241028	132000	81079994	1540	1540	1540	1540	0
425	20241028	131900	81079994	1540	1540	1540	1540	0
426	20241028	131800	81079994	1540	1540	1540	1540	0
427	20241028	131700	81079994	1540	1540	1540	1540	0
428	20241028	131600	81079994	1540	1540	1540	1540	0
429	20241028	131500	81079994	1540	1540	1540	1540	0
430	20241028	131400	81079994	1540	1540	1540	1540	0
431	20241028	131300	81079994	1540	1540	1540	1540	0
432	20241028	131200	81079994	1540	1540	1540	1540	0
433	20241028	131100	81079994	1540	1540	1540	1540	0
434	20241028	131000	81079994	1540	1540	1540	1540	0
435	20241028	130900	81079994	1540	1540	1540	1540	0
436	20241028	130800	81079994	1540	1540	1540	1540	0
437	20241028	130700	81079994	1540	1540	1540	1540	0
438	20241028	130600	81079994	1540	1540	1540	1540	0
439	20241028	130500	81079994	1540	1540	1540	1540	31
440	20241028	130400	81032254	1544	1544	1544	1544	0
441	20241028	130300	81032254	1544	1544	1544	1544	0
442	20241028	130200	81032254	1544	1544	1544	1544	0
443	20241028	130100	81032254	1544	1544	1544	1544	0
444	20241028	130000	81032254	1544	1544	1544	1544	0
445	20241028	125900	81032254	1544	1544	1544	1544	0
446	20241028	125800	81032254	1544	1544	1544	1544	0
447	20241028	125700	81032254	1544	1544	1544	1544	0
448	20241028	125600	81032254	1544	1544	1544	1544	0
449	20241028	125500	81032254	1544	1544	1544	1544	0
450	20241028	125400	81032254	1544	1544	1544	1544	0
451	20241028	125300	81032254	1544	1544	1544	1544	0
452	20241028	125200	81032254	1544	1544	1544	1544	0
453	20241028	125100	81032254	1544	1544	1544	1544	0
454	20241028	125000	81032254	1544	1544	1544	1544	0
455	20241028	124900	81032254	1544	1544	1544	1544	0
456	20241028	124800	81032254	1544	1544	1544	1544	0
457	20241028	124700	81032254	1544	1544	1544	1544	5
458	20241028	124600	81024534	1544	1544	1544	1544	0
459	20241028	124500	81024534	1544	1544	1544	1544	647
460	20241028	124400	80025566	1544	1544	1544	1544	0
461	20241028	124300	80025566	1544	1544	1544	1544	0
462	20241028	124200	80025566	1544	1544	1544	1544	0
463	20241028	124100	80025566	1544	1544	1544	1544	0
464	20241028	124000	80025566	1544	1544	1544	1544	0
465	20241028	123900	80025566	1544	1544	1544	1544	0
466	20241028	123800	80025566	1544	1544	1544	1544	0
467	20241028	123700	80025566	1544	1544	1544	1544	0
468	20241028	123600	80025566	1544	1544	1544	1544	0
469	20241028	123500	80025566	1544	1544	1544	1544	0
470	20241028	123400	80025566	1544	1544	1544	1544	0
471	20241028	123300	80025566	1544	1544	1544	1544	0
472	20241028	123200	80025566	1544	1544	1544	1544	0
473	20241028	123100	80025566	1544	1544	1544	1544	0
474	20241028	123000	80025566	1544	1544	1544	1544	0
475	20241028	122900	80025566	1544	1544	1544	1544	0
476	20241028	122800	80025566	1544	1544	1544	1544	0
477	20241028	122700	80025566	1544	1544	1544	1544	0
478	20241028	122600	80025566	1544	1544	1544	1544	0
479	20241028	122500	80025566	1544	1544	1544	1544	10
480	20241028	122400	80010126	1544	1544	1544	1544	0
481	20241028	122300	80010126	1544	1545	1548	1544	12
482	20241028	122200	79991572	1548	1548	1548	1548	5
483	20241028	122100	79983832	1549	1549	1549	1549	0
484	20241028	122000	79983832	1549	1549	1549	1549	0
485	20241028	121900	79983832	1549	1550	1550	1549	2
486	20241028	121800	79980733	1543	1543	1543	1543	0
487	20241028	121700	79980733	1543	1543	1543	1543	0
488	20241028	121600	79980733	1543	1543	1543	1543	0
489	20241028	121500	79980733	1543	1543	1543	1543	0
490	20241028	121400	79980733	1543	1543	1543	1543	6
491	20241028	121300	79971475	1542	1542	1542	1542	1
492	20241028	121200	79969933	1542	1542	1542	1542	0
493	20241028	121100	79969933	1542	1542	1542	1542	1
494	20241028	121000	79968391	1543	1544	1550	1543	104
495	20241028	120900	79807325	1543	1543	1543	1543	0
496	20241028	120800	79807325	1543	1543	1543	1543	0
497	20241028	120700	79807325	1543	1543	1543	1543	0
498	20241028	120600	79807325	1543	1543	1543	1543	1
499	20241028	120500	79805782	1544	1544	1544	1544	0
500	20241028	120400	79805782	1544	1544	1544	1544	0
501	20241028	120300	79805782	1544	1544	1544	1544	0
502	20241028	120200	79805782	1544	1544	1544	1544	0
503	20241028	120100	79805782	1544	1544	1544	1544	0
504	20241028	120000	79805782	1544	1544	1544	1544	0
505	20241028	115900	79805782	1544	1544	1544	1544	0
506	20241028	115800	79805782	1544	1544	1544	1544	0
507	20241028	115700	79805782	1544	1544	1544	1544	0
508	20241028	115600	79805782	1544	1544	1544	1544	0
509	20241028	115500	79805782	1544	1544	1544	1544	0
510	20241028	115400	79805782	1544	1544	1544	1544	0
511	20241028	115300	79805782	1544	1539	1551	1536	67
512	20241028	115200	79702672	1542	1536	1542	1536	1317
513	20241028	115100	77679699	1535	1535	1535	1535	0
514	20241028	115000	77679699	1535	1535	1535	1535	0
515	20241028	114900	77679699	1535	1535	1535	1535	5
516	20241028	114800	77672024	1535	1540	1540	1535	1553
517	20241028	114700	75286014	1541	1541	1541	1541	0
518	20241028	114600	75286014	1541	1541	1541	1541	0
519	20241028	114500	75286014	1541	1541	1541	1541	0
520	20241028	114400	75286014	1541	1541	1541	1541	0
521	20241028	114300	75286014	1541	1541	1541	1541	0
522	20241028	114200	75286014	1541	1541	1541	1541	0
523	20241028	114100	75286014	1541	1541	1541	1541	0
524	20241028	114000	75286014	1541	1541	1541	1541	0
525	20241028	113900	75286014	1541	1541	1541	1541	0
526	20241028	113800	75286014	1541	1541	1541	1541	0
527	20241028	113700	75286014	1541	1541	1541	1541	0
528	20241028	113600	75286014	1541	1541	1541	1541	1
529	20241028	113500	75284473	1541	1541	1541	1541	0
530	20241028	113400	75284473	1541	1541	1541	1541	0
531	20241028	113300	75284473	1541	1541	1541	1541	0
532	20241028	113200	75284473	1541	1541	1541	1541	0
533	20241028	113100	75284473	1541	1541	1541	1541	0
534	20241028	113000	75284473	1541	1548	1548	1541	574
535	20241028	112900	74398731	1548	1548	1548	1548	0
536	20241028	112800	74398731	1548	1548	1548	1548	0
537	20241028	112700	74398731	1548	1548	1548	1548	0
538	20241028	112600	74398731	1548	1542	1548	1542	39
539	20241028	112500	74338533	1542	1542	1542	1542	3
540	20241028	112400	74333907	1542	1542	1542	1542	0
541	20241028	112300	74333907	1542	1541	1543	1541	42
542	20241028	112200	74269179	1543	1543	1543	1543	0
543	20241028	112100	74269179	1543	1543	1543	1543	0
544	20241028	112000	74269179	1543	1543	1543	1543	0
545	20241028	111900	74269179	1543	1543	1545	1543	87
546	20241028	111800	74134897	1543	1541	1543	1541	60
547	20241028	111700	74042365	1536	1536	1536	1536	0
548	20241028	111600	74042365	1536	1536	1541	1536	124
549	20241028	111500	73851891	1536	1537	1547	1536	90
550	20241028	111400	73713395	1536	1543	1543	1536	18
551	20241028	111300	73685699	1547	1549	1549	1542	1622
552	20241028	111200	71178403	1550	1545	1551	1543	239
553	20241028	111100	70808384	1544	1543	1548	1542	1680
554	20241028	111000	68216144	1542	1542	1542	1542	0
555	20241028	110900	68216144	1542	1542	1542	1542	0
556	20241028	110800	68216144	1542	1542	1542	1542	0
557	20241028	110700	68216144	1542	1542	1542	1542	0
558	20241028	110600	68216144	1542	1542	1542	1542	0
559	20241028	110500	68216144	1542	1542	1542	1542	0
560	20241028	110400	68216144	1542	1542	1542	1542	0
561	20241028	110300	68216144	1542	1542	1542	1542	0
562	20241028	110200	68216144	1542	1542	1542	1542	0
563	20241028	110100	68216144	1542	1542	1542	1542	0
564	20241028	110000	68216144	1542	1542	1542	1542	0
565	20241028	105900	68216144	1542	1542	1542	1542	0
566	20241028	105800	68216144	1542	1542	1542	1542	0
567	20241028	105700	68216144	1542	1542	1542	1542	0
568	20241028	105600	68216144	1542	1542	1542	1542	10
569	20241028	105500	68200724	1542	1542	1542	1542	96
570	20241028	105400	68052692	1543	1543	1543	1543	0
571	20241028	105300	68052692	1543	1543	1543	1543	0
572	20241028	105200	68052692	1543	1543	1543	1543	0
573	20241028	105100	68052692	1543	1543	1543	1543	0
574	20241028	105000	68052692	1543	1543	1543	1543	0
575	20241028	104900	68052692	1543	1543	1543	1543	0
576	20241028	104800	68052692	1543	1543	1543	1543	0
577	20241028	104700	68052692	1543	1543	1543	1543	3
578	20241028	104600	68048063	1549	1549	1551	1538	2964
579	20241028	104500	63467164	1538	1551	1552	1536	5490
580	20241028	104400	54989769	1551	1551	1552	1538	4142
581	20241028	104300	48593603	1547	1550	1552	1537	2834
582	20241028	104200	44218969	1551	1536	1552	1536	2375
583	20241028	104100	40555482	1536	1540	1552	1536	970
584	20241028	104000	39052377	1540	1536	1540	1536	63
585	20241028	103900	38955496	1539	1540	1540	1539	2
586	20241028	103800	38952417	1540	1550	1550	1536	2141
587	20241028	103700	35658019	1544	1552	1552	1544	659
588	20241028	103600	34638531	1544	1542	1545	1541	38
589	20241028	103500	34579859	1542	1540	1544	1540	205
590	20241028	103400	34263959	1540	1541	1541	1535	103
591	20241028	103300	34105666	1541	1540	1542	1537	12
592	20241028	103200	34087199	1540	1539	1543	1536	68
593	20241028	103100	33982483	1536	1538	1553	1535	2442
594	20241028	103000	30212830	1537	1554	1554	1535	2717
595	20241028	102900	26020594	1544	1544	1544	1544	0
596	20241028	102800	26020594	1544	1544	1544	1544	0
597	20241028	102700	26020594	1544	1541	1545	1539	47
598	20241028	102600	25948151	1541	1545	1548	1541	48
599	20241028	102500	25873990	1543	1539	1545	1534	794
600	20241028	102400	24654716	1542	1540	1542	1539	723
601	20241028	102300	23541289	1540	1540	1540	1540	976
602	20241028	102200	22038249	1547	1540	1552	1540	2106
603	20241028	102100	18780495	1547	1540	1553	1540	807
604	20241028	102000	17529035	1540	1540	1540	1540	790
605	20241028	101900	16312435	1554	1554	1554	1554	0
606	20241028	101800	16312435	1554	1554	1554	1554	0
607	20241028	101700	16312435	1554	1554	1554	1554	0
608	20241028	101600	16312435	1554	1554	1554	1554	0
609	20241028	101500	16312435	1554	1554	1554	1554	0
610	20241028	101400	16312435	1554	1554	1554	1554	0
611	20241028	101300	16312435	1554	1554	1554	1554	0
612	20241028	101200	16312435	1554	1554	1554	1554	0
613	20241028	101100	16312435	1554	1554	1554	1554	0
614	20241028	101000	16312435	1554	1554	1554	1554	0
615	20241028	100900	16312435	1554	1554	1554	1554	13
616	20241028	100800	16292233	1554	1554	1554	1554	11
617	20241028	100700	16275139	1540	1537	1554	1536	390
618	20241028	100600	15675640	1545	1547	1547	1545	1016
619	20241028	100500	14105918	1554	1554	1554	1554	0
620	20241028	100400	14105918	1554	1554	1554	1554	0
621	20241028	100300	14105918	1554	1554	1554	1554	1
622	20241028	100200	14104364	1548	1548	1548	1548	0
623	20241028	100100	14104364	1548	1548	1548	1548	0
624	20241028	100000	14104364	1548	1548	1548	1548	1
625	20241028	095900	14102816	1542	1549	1549	1542	665
626	20241028	095800	13074089	1550	1552	1552	1550	1296
627	20241028	095700	11065285	1555	1555	1555	1555	0
628	20241028	095600	11065285	1555	1555	1555	1555	0
629	20241028	095500	11065285	1555	1555	1555	1555	0
630	20241028	095400	11065285	1555	1555	1555	1555	0
631	20241028	095300	11065285	1555	1540	1575	1535	3498
632	20241028	095200	5625367	1537	1537	1539	1537	1969
633	20241028	095100	2597054	1537	1537	1537	1537	2
634	20241028	095000	2593980	1537	1537	1537	1537	0
635	20241028	094900	2593980	1537	1537	1537	1537	0
636	20241028	094800	2593980	1537	1537	1537	1537	0
637	20241028	094700	2593980	1537	1537	1537	1537	1
638	20241028	094600	2592443	1537	1536	1537	1536	7
639	20241028	094500	2581688	1536	1536	1536	1536	1
640	20241028	094400	2580152	1536	1536	1536	1536	0
641	20241028	094300	2580152	1536	1536	1536	1536	0
642	20241028	094200	2580152	1536	1536	1536	1536	1
643	20241028	094100	2578616	1536	1536	1536	1536	0
644	20241028	094000	2578616	1536	1536	1536	1536	0
645	20241028	093900	2578616	1536	1536	1536	1536	0
646	20241028	093800	2578616	1536	1536	1536	1536	0
647	20241028	093700	2578616	1536	1536	1536	1536	0
648	20241028	093600	2578616	1536	1536	1536	1536	0
649	20241028	093500	2578616	1536	1536	1536	1536	0
650	20241028	093400	2578616	1536	1536	1536	1536	0
651	20241028	093300	2578616	1536	1536	1536	1536	2
652	20241028	093200	2575544	1536	1536	1536	1536	325
653	20241028	093100	2076344	1536	1536	1536	1536	0
654	20241028	093000	2076344	1536	1536	1536	1536	3
655	20241028	092900	2071736	1534	1534	1534	1534	0
656	20241028	092800	2071736	1534	1534	1534	1534	0
657	20241028	092700	2071736	1534	1534	1534	1534	0
658	20241028	092600	2071736	1534	1534	1534	1534	0
659	20241028	092500	2071736	1534	1534	1534	1534	0
660	20241028	092400	2071736	1534	1534	1534	1534	0
661	20241028	092300	2071736	1534	1537	1537	1534	711
662	20241028	092200	980966	1538	1538	1538	1538	0
663	20241028	092100	980966	1538	1538	1538	1538	0
664	20241028	092000	980966	1538	1538	1538	1538	0
665	20241028	091900	980966	1538	1538	1538	1538	0
666	20241028	091800	980966	1538	1538	1538	1538	0
667	20241028	091700	980966	1538	1538	1538	1538	2
668	20241028	091600	977890	1538	1538	1538	1538	5
669	20241028	091500	970200	1540	1540	1540	1540	0
670	20241028	091400	970200	1540	1540	1540	1540	0
671	20241028	091300	970200	1540	1540	1540	1540	0
672	20241028	091200	970200	1540	1540	1540	1540	0
673	20241028	091100	970200	1540	1540	1540	1540	0
674	20241028	091000	970200	1540	1540	1540	1540	0
675	20241028	090900	970200	1540	1540	1540	1540	0
676	20241028	090800	970200	1540	1540	1540	1540	0
677	20241028	090700	970200	1540	1540	1540	1540	0
678	20241028	090600	970200	1540	1540	1540	1540	0
679	20241028	090500	970200	1540	1540	1540	1540	0
680	20241028	090400	970200	1540	1540	1540	1540	0
681	20241028	090300	970200	1540	1540	1540	1540	0
682	20241028	090200	970200	1540	1540	1540	1540	0
683	20241028	090100	970200	1540	1540	1540	1540	0
684	20241028	090000	970200	1540	1540	1540	1540	630