KissMeData/050120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193200	23229641	1763	1763	1763	1763	197
3	20241024	193100	23229641	1763	1763	1763	1763	0
4	20241024	193000	23229641	1763	1763	1763	1763	0
5	20241024	192900	23229641	1763	1763	1763	1763	0
6	20241024	192800	23229641	1763	1763	1763	1763	0
7	20241024	192700	23229641	1763	1763	1763	1763	0
8	20241024	192600	23229641	1763	1763	1763	1763	0
9	20241024	192500	23229641	1763	1763	1763	1763	0
10	20241024	192400	23229641	1763	1763	1763	1763	0
11	20241024	192300	23229641	1763	1763	1763	1763	0
12	20241024	192200	23229641	1763	1763	1763	1763	0
13	20241024	192100	23229641	1763	1763	1763	1763	0
14	20241024	192000	23229641	1763	1763	1763	1763	0
15	20241024	191900	23229641	1763	1763	1763	1763	0
16	20241024	191800	23229641	1763	1763	1763	1763	0
17	20241024	191700	23229641	1763	1763	1763	1763	0
18	20241024	191600	23229641	1763	1763	1763	1763	0
19	20241024	191500	23229641	1763	1763	1763	1763	0
20	20241024	191400	23229641	1763	1763	1763	1763	0
21	20241024	191300	23229641	1763	1763	1763	1763	0
22	20241024	191200	23229641	1763	1763	1763	1763	0
23	20241024	191100	23229641	1763	1763	1763	1763	0
24	20241024	191000	23229641	1763	1763	1763	1763	0
25	20241024	190900	23229641	1763	1763	1763	1763	0
26	20241024	190800	23229641	1763	1763	1763	1763	0
27	20241024	190700	23229641	1763	1763	1763	1763	0
28	20241024	190600	23229641	1763	1763	1763	1763	0
29	20241024	190500	23229641	1763	1763	1763	1763	0
30	20241024	190400	23229641	1763	1763	1763	1763	0
31	20241024	190300	23229641	1763	1763	1763	1763	0
32	20241024	190200	23229641	1763	1763	1763	1763	197
33	20241024	190100	23229641	1763	1763	1763	1763	0
34	20241024	190000	23229641	1763	1763	1763	1763	0
35	20241024	185900	23229641	1763	1763	1763	1763	0
36	20241024	185800	23229641	1763	1763	1763	1763	0
37	20241024	185700	23229641	1763	1763	1763	1763	0
38	20241024	185600	23229641	1763	1763	1763	1763	0
39	20241024	185500	23229641	1763	1763	1763	1763	0
40	20241024	185400	23229641	1763	1763	1763	1763	0
41	20241024	185300	23229641	1763	1763	1763	1763	0
42	20241024	185200	23229641	1763	1763	1763	1763	0
43	20241024	185100	23229641	1763	1763	1763	1763	0
44	20241024	185000	23229641	1763	1763	1763	1763	0
45	20241024	184900	23229641	1763	1763	1763	1763	0
46	20241024	184800	23229641	1763	1763	1763	1763	0
47	20241024	184700	23229641	1763	1763	1763	1763	0
48	20241024	184600	23229641	1763	1763	1763	1763	0
49	20241024	184500	23229641	1763	1763	1763	1763	0
50	20241024	184400	23229641	1763	1763	1763	1763	0
51	20241024	184300	23229641	1763	1763	1763	1763	0
52	20241024	184200	23229641	1763	1763	1763	1763	0
53	20241024	184100	23229641	1763	1763	1763	1763	0
54	20241024	184000	23229641	1763	1763	1763	1763	0
55	20241024	183900	23229641	1763	1763	1763	1763	0
56	20241024	183800	23229641	1763	1763	1763	1763	0
57	20241024	183700	23229641	1763	1763	1763	1763	0
58	20241024	183600	23229641	1763	1763	1763	1763	0
59	20241024	183500	23229641	1763	1763	1763	1763	0
60	20241024	183400	23229641	1763	1763	1763	1763	0
61	20241024	183300	23229641	1763	1763	1763	1763	0
62	20241024	183200	23229641	1763	1763	1763	1763	197
63	20241024	183100	23229641	1763	1763	1763	1763	0
64	20241024	183000	23229641	1763	1763	1763	1763	0
65	20241024	182900	23229641	1763	1763	1763	1763	0
66	20241024	182800	23229641	1763	1763	1763	1763	0
67	20241024	182700	23229641	1763	1763	1763	1763	0
68	20241024	182600	23229641	1763	1763	1763	1763	0
69	20241024	182500	23229641	1763	1763	1763	1763	0
70	20241024	182400	23229641	1763	1763	1763	1763	0
71	20241024	182300	23229641	1763	1763	1763	1763	0
72	20241024	182200	23229641	1763	1763	1763	1763	0
73	20241024	182100	23229641	1763	1763	1763	1763	0
74	20241024	182000	23229641	1763	1763	1763	1763	0
75	20241024	181900	23229641	1763	1763	1763	1763	0
76	20241024	181800	23229641	1763	1763	1763	1763	0
77	20241024	181700	23229641	1763	1763	1763	1763	0
78	20241024	181600	23229641	1763	1763	1763	1763	0
79	20241024	181500	23229641	1763	1763	1763	1763	0
80	20241024	181400	23229641	1763	1763	1763	1763	0
81	20241024	181300	23229641	1763	1763	1763	1763	0
82	20241024	181200	23229641	1763	1763	1763	1763	0
83	20241024	181100	23229641	1763	1763	1763	1763	0
84	20241024	181000	23229641	1763	1763	1763	1763	0
85	20241024	180900	23229641	1763	1763	1763	1763	0
86	20241024	180800	23229641	1763	1763	1763	1763	0
87	20241024	180700	23229641	1763	1763	1763	1763	0
88	20241024	180600	23229641	1763	1763	1763	1763	0
89	20241024	180500	23229641	1763	1763	1763	1763	0
90	20241024	180400	23229641	1763	1763	1763	1763	0
91	20241024	180300	23229641	1763	1763	1763	1763	0
92	20241024	180200	23229641	1763	1763	1763	1763	197
93	20241024	180100	23229641	1763	1763	1763	1763	0
94	20241024	180000	23229641	1763	1763	1763	1763	0
95	20241024	175900	23229641	1763	1763	1763	1763	0
96	20241024	175800	23229641	1763	1763	1763	1763	0
97	20241024	175700	23229641	1763	1763	1763	1763	0
98	20241024	175600	23229641	1763	1763	1763	1763	0
99	20241024	175500	23229641	1763	1763	1763	1763	0
100	20241024	175400	23229641	1763	1763	1763	1763	0
101	20241024	175300	23229641	1763	1763	1763	1763	0
102	20241024	175200	23229641	1763	1763	1763	1763	0
103	20241024	175100	23229641	1763	1763	1763	1763	0
104	20241024	175000	23229641	1763	1763	1763	1763	0
105	20241024	174900	23229641	1763	1763	1763	1763	0
106	20241024	174800	23229641	1763	1763	1763	1763	0
107	20241024	174700	23229641	1763	1763	1763	1763	0
108	20241024	174600	23229641	1763	1763	1763	1763	0
109	20241024	174500	23229641	1763	1763	1763	1763	0
110	20241024	174400	23229641	1763	1763	1763	1763	0
111	20241024	174300	23229641	1763	1763	1763	1763	0
112	20241024	174200	23229641	1763	1763	1763	1763	0
113	20241024	174100	23229641	1763	1763	1763	1763	0
114	20241024	174000	23229641	1763	1763	1763	1763	0
115	20241024	173900	23229641	1763	1763	1763	1763	0
116	20241024	173800	23229641	1763	1763	1763	1763	0
117	20241024	173700	23229641	1763	1763	1763	1763	0
118	20241024	173600	23229641	1763	1763	1763	1763	0
119	20241024	173500	23229641	1763	1763	1763	1763	0
120	20241024	173400	23229641	1763	1763	1763	1763	0
121	20241024	173300	23229641	1763	1763	1763	1763	0
122	20241024	173200	23229641	1763	1763	1763	1763	197
123	20241024	173100	23229641	1763	1763	1763	1763	0
124	20241024	173000	23229641	1763	1763	1763	1763	0
125	20241024	172900	23229641	1763	1763	1763	1763	0
126	20241024	172800	23229641	1763	1763	1763	1763	0
127	20241024	172700	23229641	1763	1763	1763	1763	0
128	20241024	172600	23229641	1763	1763	1763	1763	0
129	20241024	172500	23229641	1763	1763	1763	1763	0
130	20241024	172400	23229641	1763	1763	1763	1763	0
131	20241024	172300	23229641	1763	1763	1763	1763	0
132	20241024	172200	23229641	1763	1763	1763	1763	0
133	20241024	172100	23229641	1763	1763	1763	1763	0
134	20241024	172000	23229641	1763	1763	1763	1763	0
135	20241024	171900	23229641	1763	1763	1763	1763	0
136	20241024	171800	23229641	1763	1763	1763	1763	0
137	20241024	171700	23229641	1763	1763	1763	1763	0
138	20241024	171600	23229641	1763	1763	1763	1763	0
139	20241024	171500	23229641	1763	1763	1763	1763	0
140	20241024	171400	23229641	1763	1763	1763	1763	0
141	20241024	171300	23229641	1763	1763	1763	1763	0
142	20241024	171200	23229641	1763	1763	1763	1763	0
143	20241024	171100	23229641	1763	1763	1763	1763	0
144	20241024	171000	23229641	1763	1763	1763	1763	0
145	20241024	170900	23229641	1763	1763	1763	1763	0
146	20241024	170800	23229641	1763	1763	1763	1763	0
147	20241024	170700	23229641	1763	1763	1763	1763	0
148	20241024	170600	23229641	1763	1763	1763	1763	0
149	20241024	170500	23229641	1763	1763	1763	1763	0
150	20241024	170400	23229641	1763	1763	1763	1763	0
151	20241024	170300	23229641	1763	1763	1763	1763	0
152	20241024	170200	23229641	1763	1763	1763	1763	197
153	20241024	170100	23229641	1763	1763	1763	1763	0
154	20241024	170000	23229641	1763	1763	1763	1763	0
155	20241024	165900	23229641	1763	1763	1763	1763	0
156	20241024	165800	23229641	1763	1763	1763	1763	0
157	20241024	165700	23229641	1763	1763	1763	1763	0
158	20241024	165600	23229641	1763	1763	1763	1763	0
159	20241024	165500	23229641	1763	1763	1763	1763	0
160	20241024	165400	23229641	1763	1763	1763	1763	0
161	20241024	165300	23229641	1763	1763	1763	1763	0
162	20241024	165200	23229641	1763	1763	1763	1763	0
163	20241024	165100	23229641	1763	1763	1763	1763	0
164	20241024	165000	23229641	1763	1763	1763	1763	0
165	20241024	164900	23229641	1763	1763	1763	1763	0
166	20241024	164800	23229641	1763	1763	1763	1763	0
167	20241024	164700	23229641	1763	1763	1763	1763	0
168	20241024	164600	23229641	1763	1763	1763	1763	0
169	20241024	164500	23229641	1763	1763	1763	1763	0
170	20241024	164400	23229641	1763	1763	1763	1763	0
171	20241024	164300	23229641	1763	1763	1763	1763	0
172	20241024	164200	23229641	1763	1763	1763	1763	0
173	20241024	164100	23229641	1763	1763	1763	1763	0
174	20241024	164000	23229641	1763	1763	1763	1763	0
175	20241024	163900	23229641	1763	1763	1763	1763	0
176	20241024	163800	23229641	1763	1763	1763	1763	0
177	20241024	163700	23229641	1763	1763	1763	1763	0
178	20241024	163600	23229641	1763	1763	1763	1763	0
179	20241024	163500	23229641	1763	1763	1763	1763	0
180	20241024	163400	23229641	1763	1763	1763	1763	0
181	20241024	163300	23229641	1763	1763	1763	1763	0
182	20241024	163200	23229641	1763	1763	1763	1763	197
183	20241024	163100	23229641	1763	1763	1763	1763	0
184	20241024	163000	23229641	1763	1763	1763	1763	0
185	20241024	162900	23229641	1763	1763	1763	1763	0
186	20241024	162800	23229641	1763	1763	1763	1763	0
187	20241024	162700	23229641	1763	1763	1763	1763	0
188	20241024	162600	23229641	1763	1763	1763	1763	0
189	20241024	162500	23229641	1763	1763	1763	1763	0
190	20241024	162400	23229641	1763	1763	1763	1763	0
191	20241024	162300	23229641	1763	1763	1763	1763	0
192	20241024	162200	23229641	1763	1763	1763	1763	0
193	20241024	162100	23229641	1763	1763	1763	1763	0
194	20241024	162000	23229641	1763	1763	1763	1763	0
195	20241024	161900	23229641	1763	1763	1763	1763	0
196	20241024	161800	23229641	1763	1763	1763	1763	0
197	20241024	161700	23229641	1763	1763	1763	1763	0
198	20241024	161600	23229641	1763	1763	1763	1763	0
199	20241024	161500	23229641	1763	1763	1763	1763	0
200	20241024	161400	23229641	1763	1763	1763	1763	0
201	20241024	161300	23229641	1763	1763	1763	1763	0
202	20241024	161200	23229641	1763	1763	1763	1763	0
203	20241024	161100	23229641	1763	1763	1763	1763	0
204	20241024	161000	23229641	1763	1763	1763	1763	0
205	20241024	160900	23229641	1763	1763	1763	1763	0
206	20241024	160800	23229641	1763	1763	1763	1763	0
207	20241024	160700	23229641	1763	1763	1763	1763	0
208	20241024	160600	23229641	1763	1763	1763	1763	0
209	20241024	160500	23229641	1763	1763	1763	1763	0
210	20241024	160400	23229641	1763	1763	1763	1763	0
211	20241024	160300	23229641	1763	1763	1763	1763	0
212	20241024	160200	23229641	1763	1763	1763	1763	197
213	20241024	160100	23229641	1763	1763	1763	1763	0
214	20241024	160000	23229641	1763	1763	1763	1763	0
215	20241024	155900	23229641	1763	1763	1763	1763	0
216	20241024	155800	23229641	1763	1763	1763	1763	0
217	20241024	155700	23229641	1763	1763	1763	1763	0
218	20241024	155600	23229641	1763	1763	1763	1763	0
219	20241024	155500	23229641	1763	1763	1763	1763	0
220	20241024	155400	23229641	1763	1763	1763	1763	0
221	20241024	155300	23229641	1763	1763	1763	1763	0
222	20241024	155200	23229641	1763	1763	1763	1763	0
223	20241024	155100	23229641	1763	1763	1763	1763	0
224	20241024	155000	23229641	1763	1763	1763	1763	0
225	20241024	154900	23229641	1763	1763	1763	1763	0
226	20241024	154800	23229641	1763	1763	1763	1763	0
227	20241024	154700	23229641	1763	1763	1763	1763	0
228	20241024	154600	23229641	1763	1763	1763	1763	0
229	20241024	154500	23229641	1763	1763	1763	1763	0
230	20241024	154400	23229641	1763	1763	1763	1763	0
231	20241024	154300	23229641	1763	1763	1763	1763	0
232	20241024	154200	23229641	1763	1763	1763	1763	0
233	20241024	154100	23229641	1763	1763	1763	1763	0
234	20241024	154000	23229641	1763	1763	1763	1763	0
235	20241024	153900	23229641	1763	1763	1763	1763	0
236	20241024	153800	23229641	1763	1763	1763	1763	0
237	20241024	153700	23229641	1763	1763	1763	1763	0
238	20241024	153600	23229641	1763	1763	1763	1763	0
239	20241024	153500	23229641	1763	1763	1763	1763	0
240	20241024	153400	23229641	1763	1763	1763	1763	0
241	20241024	153300	23229641	1763	1763	1763	1763	0
242	20241024	153200	23229641	1763	1763	1763	1763	197
243	20241024	153100	23229641	1763	1763	1763	1763	0
244	20241024	153000	23229641	1763	1763	1763	1763	197
245	20241024	152900	22882330	1778	1778	1778	1778	0
246	20241024	152800	22882330	1778	1778	1778	1778	0
247	20241024	152700	22882330	1778	1778	1778	1778	0
248	20241024	152600	22882330	1778	1778	1778	1778	0
249	20241024	152500	22882330	1778	1778	1778	1778	0
250	20241024	152400	22882330	1778	1778	1778	1778	0
251	20241024	152300	22882330	1778	1778	1778	1778	0
252	20241024	152200	22882330	1778	1778	1778	1778	0
253	20241024	152100	22882330	1778	1778	1778	1778	0
254	20241024	152000	22882330	1778	1778	1778	1778	0
255	20241024	151900	22882330	1778	1775	1778	1775	50
256	20241024	151800	22793520	1762	1768	1768	1762	38
257	20241024	151700	22726558	1777	1777	1777	1777	0
258	20241024	151600	22726558	1777	1777	1777	1777	0
259	20241024	151500	22726558	1777	1777	1777	1777	0
260	20241024	151400	22726558	1777	1777	1777	1777	2
261	20241024	151300	22723004	1768	1768	1768	1768	0
262	20241024	151200	22723004	1768	1768	1768	1768	0
263	20241024	151100	22723004	1768	1768	1768	1768	0
264	20241024	151000	22723004	1768	1768	1768	1768	0
265	20241024	150900	22723004	1768	1768	1768	1768	0
266	20241024	150800	22723004	1768	1768	1768	1768	0
267	20241024	150700	22723004	1768	1768	1768	1768	8
268	20241024	150600	22708860	1768	1768	1768	1768	1
269	20241024	150500	22707092	1769	1769	1769	1769	0
270	20241024	150400	22707092	1769	1769	1769	1769	100
271	20241024	150300	22530192	1769	1769	1769	1769	0
272	20241024	150200	22530192	1769	1769	1769	1769	0
273	20241024	150100	22530192	1769	1769	1769	1769	17
274	20241024	150000	22500119	1768	1768	1768	1768	0
275	20241024	145900	22500119	1768	1768	1768	1768	0
276	20241024	145800	22500119	1768	1768	1768	1768	0
277	20241024	145700	22500119	1768	1768	1768	1768	0
278	20241024	145600	22500119	1768	1768	1768	1768	0
279	20241024	145500	22500119	1768	1768	1768	1768	0
280	20241024	145400	22500119	1768	1768	1768	1768	0
281	20241024	145300	22500119	1768	1768	1768	1768	0
282	20241024	145200	22500119	1768	1768	1768	1768	0
283	20241024	145100	22500119	1768	1768	1768	1768	0
284	20241024	145000	22500119	1768	1768	1768	1768	6
285	20241024	144900	22489511	1794	1794	1794	1794	0
286	20241024	144800	22489511	1794	1794	1794	1794	0
287	20241024	144700	22489511	1794	1794	1794	1794	0
288	20241024	144600	22489511	1794	1781	1794	1781	60
289	20241024	144500	22382547	1782	1782	1782	1782	0
290	20241024	144400	22382547	1782	1782	1782	1782	0
291	20241024	144300	22382547	1782	1782	1782	1782	0
292	20241024	144200	22382547	1782	1782	1782	1782	0
293	20241024	144100	22382547	1782	1782	1782	1782	0
294	20241024	144000	22382547	1782	1782	1782	1782	0
295	20241024	143900	22382547	1782	1780	1782	1780	21
296	20241024	143800	22345142	1781	1781	1781	1781	0
297	20241024	143700	22345142	1781	1781	1781	1781	0
298	20241024	143600	22345142	1781	1774	1781	1774	137
299	20241024	143500	22101653	1777	1777	1777	1777	0
300	20241024	143400	22101653	1777	1777	1777	1777	0
301	20241024	143300	22101653	1777	1777	1777	1777	0
302	20241024	143200	22101653	1777	1777	1777	1777	0
303	20241024	143100	22101653	1777	1777	1777	1777	0
304	20241024	143000	22101653	1777	1777	1777	1777	0
305	20241024	142900	22101653	1777	1777	1777	1777	0
306	20241024	142800	22101653	1777	1777	1777	1777	0
307	20241024	142700	22101653	1777	1777	1777	1777	0
308	20241024	142600	22101653	1777	1777	1777	1777	0
309	20241024	142500	22101653	1777	1777	1777	1777	0
310	20241024	142400	22101653	1777	1777	1777	1777	0
311	20241024	142300	22101653	1777	1777	1777	1777	0
312	20241024	142200	22101653	1777	1777	1777	1777	0
313	20241024	142100	22101653	1777	1777	1777	1777	0
314	20241024	142000	22101653	1777	1777	1777	1777	0
315	20241024	141900	22101653	1777	1777	1777	1777	0
316	20241024	141800	22101653	1777	1771	1777	1771	35
317	20241024	141700	22039568	1763	1763	1763	1763	0
318	20241024	141600	22039568	1763	1763	1763	1763	11
319	20241024	141500	22020175	1771	1771	1771	1771	4
320	20241024	141400	22013091	1772	1772	1772	1772	0
321	20241024	141300	22013091	1772	1772	1772	1772	0
322	20241024	141200	22013091	1772	1772	1772	1772	0
323	20241024	141100	22013091	1772	1772	1772	1772	0
324	20241024	141000	22013091	1772	1772	1772	1772	0
325	20241024	140900	22013091	1772	1772	1772	1772	1
326	20241024	140800	22011319	1776	1776	1776	1776	0
327	20241024	140700	22011319	1776	1776	1776	1776	0
328	20241024	140600	22011319	1776	1776	1776	1776	0
329	20241024	140500	22011319	1776	1776	1776	1776	0
330	20241024	140400	22011319	1776	1776	1776	1776	0
331	20241024	140300	22011319	1776	1776	1776	1776	0
332	20241024	140200	22011319	1776	1776	1776	1776	0
333	20241024	140100	22011319	1776	1776	1776	1776	0
334	20241024	140000	22011319	1776	1776	1776	1776	0
335	20241024	135900	22011319	1776	1776	1776	1776	0
336	20241024	135800	22011319	1776	1776	1776	1776	0
337	20241024	135700	22011319	1776	1776	1776	1776	0
338	20241024	135600	22011319	1776	1776	1776	1776	0
339	20241024	135500	22011319	1776	1776	1776	1776	0
340	20241024	135400	22011319	1776	1776	1776	1776	0
341	20241024	135300	22011319	1776	1776	1776	1776	0
342	20241024	135200	22011319	1776	1776	1776	1776	0
343	20241024	135100	22011319	1776	1776	1776	1776	0
344	20241024	135000	22011319	1776	1776	1776	1776	0
345	20241024	134900	22011319	1776	1776	1776	1776	0
346	20241024	134800	22011319	1776	1776	1776	1776	0
347	20241024	134700	22011319	1776	1776	1776	1776	0
348	20241024	134600	22011319	1776	1776	1776	1776	0
349	20241024	134500	22011319	1776	1776	1776	1776	0
350	20241024	134400	22011319	1776	1776	1776	1776	0
351	20241024	134300	22011319	1776	1776	1776	1776	0
352	20241024	134200	22011319	1776	1776	1776	1776	0
353	20241024	134100	22011319	1776	1776	1776	1776	0
354	20241024	134000	22011319	1776	1776	1776	1776	0
355	20241024	133900	22011319	1776	1776	1776	1776	87
356	20241024	133800	21856807	1777	1777	1777	1777	0
357	20241024	133700	21856807	1777	1777	1777	1777	0
358	20241024	133600	21856807	1777	1777	1777	1777	0
359	20241024	133500	21856807	1777	1777	1777	1777	13
360	20241024	133400	21833706	1777	1777	1777	1777	15
361	20241024	133300	21807051	1776	1776	1776	1776	0
362	20241024	133200	21807051	1776	1776	1776	1776	0
363	20241024	133100	21807051	1776	1776	1776	1776	0
364	20241024	133000	21807051	1776	1776	1776	1776	0
365	20241024	132900	21807051	1776	1776	1776	1776	0
366	20241024	132800	21807051	1776	1776	1776	1776	0
367	20241024	132700	21807051	1776	1776	1776	1776	0
368	20241024	132600	21807051	1776	1776	1776	1776	0
369	20241024	132500	21807051	1776	1776	1776	1776	0
370	20241024	132400	21807051	1776	1776	1776	1776	0
371	20241024	132300	21807051	1776	1776	1776	1776	0
372	20241024	132200	21807051	1776	1776	1776	1776	0
373	20241024	132100	21807051	1776	1776	1776	1776	0
374	20241024	132000	21807051	1776	1776	1776	1776	0
375	20241024	131900	21807051	1776	1776	1776	1776	0
376	20241024	131800	21807051	1776	1776	1776	1776	0
377	20241024	131700	21807051	1776	1776	1776	1776	63
378	20241024	131600	21695163	1776	1776	1776	1776	0
379	20241024	131500	21695163	1776	1776	1776	1776	0
380	20241024	131400	21695163	1776	1776	1776	1776	0
381	20241024	131300	21695163	1776	1776	1776	1776	0
382	20241024	131200	21695163	1776	1776	1776	1776	0
383	20241024	131100	21695163	1776	1776	1776	1776	1
384	20241024	131000	21693387	1776	1776	1776	1776	0
385	20241024	130900	21693387	1776	1777	1777	1776	10
386	20241024	130800	21675619	1778	1778	1778	1778	0
387	20241024	130700	21675619	1778	1778	1778	1778	0
388	20241024	130600	21675619	1778	1778	1778	1778	0
389	20241024	130500	21675619	1778	1778	1778	1778	0
390	20241024	130400	21675619	1778	1778	1778	1778	0
391	20241024	130300	21675619	1778	1778	1778	1778	156
392	20241024	130200	21398251	1775	1775	1775	1775	200
393	20241024	130100	21043251	1777	1777	1777	1777	0
394	20241024	130000	21043251	1777	1768	1777	1768	6
395	20241024	125900	21032598	1778	1778	1778	1778	0
396	20241024	125800	21032598	1778	1778	1778	1778	0
397	20241024	125700	21032598	1778	1778	1778	1778	0
398	20241024	125600	21032598	1778	1768	1778	1768	153
399	20241024	125500	20761983	1767	1767	1767	1767	4
400	20241024	125400	20754915	1766	1766	1766	1766	0
401	20241024	125300	20754915	1766	1766	1766	1766	4
402	20241024	125200	20747851	1762	1762	1762	1762	0
403	20241024	125100	20747851	1762	1762	1762	1762	0
404	20241024	125000	20747851	1762	1762	1762	1762	0
405	20241024	124900	20747851	1762	1762	1762	1762	1
406	20241024	124800	20746089	1768	1768	1768	1768	0
407	20241024	124700	20746089	1768	1768	1768	1768	0
408	20241024	124600	20746089	1768	1768	1768	1768	0
409	20241024	124500	20746089	1768	1768	1768	1768	0
410	20241024	124400	20746089	1768	1766	1768	1766	7
411	20241024	124300	20733721	1764	1763	1764	1763	8
412	20241024	124200	20719613	1762	1762	1762	1762	0
413	20241024	124100	20719613	1762	1762	1762	1762	0
414	20241024	124000	20719613	1762	1762	1762	1762	0
415	20241024	123900	20719613	1762	1762	1762	1762	0
416	20241024	123800	20719613	1762	1762	1762	1762	0
417	20241024	123700	20719613	1762	1762	1762	1762	0
418	20241024	123600	20719613	1762	1762	1762	1762	40
419	20241024	123500	20649133	1762	1762	1762	1762	0
420	20241024	123400	20649133	1762	1762	1762	1762	0
421	20241024	123300	20649133	1762	1762	1762	1762	1965
422	20241024	123200	17186803	1765	1765	1765	1765	0
423	20241024	123100	17186803	1765	1765	1765	1765	0
424	20241024	123000	17186803	1765	1763	1765	1763	10
425	20241024	122900	17169171	1765	1765	1765	1765	0
426	20241024	122800	17169171	1765	1765	1765	1765	0
427	20241024	122700	17169171	1765	1765	1765	1765	3
428	20241024	122600	17163876	1762	1762	1762	1762	35
429	20241024	122500	17102206	1762	1762	1762	1762	0
430	20241024	122400	17102206	1762	1762	1762	1762	0
431	20241024	122300	17102206	1762	1762	1762	1762	0
432	20241024	122200	17102206	1762	1762	1762	1762	0
433	20241024	122100	17102206	1762	1762	1762	1762	0
434	20241024	122000	17102206	1762	1762	1762	1762	0
435	20241024	121900	17102206	1762	1762	1762	1762	0
436	20241024	121800	17102206	1762	1762	1762	1762	0
437	20241024	121700	17102206	1762	1762	1762	1762	0
438	20241024	121600	17102206	1762	1762	1762	1762	0
439	20241024	121500	17102206	1762	1762	1762	1762	0
440	20241024	121400	17102206	1762	1762	1762	1762	4
441	20241024	121300	17095158	1762	1762	1762	1762	0
442	20241024	121200	17095158	1762	1762	1762	1762	1700
443	20241024	121100	14099758	1762	1762	1762	1762	0
444	20241024	121000	14099758	1762	1762	1762	1762	439
445	20241024	120900	13326240	1762	1762	1762	1762	0
446	20241024	120800	13326240	1762	1765	1765	1762	250
447	20241024	120700	12885484	1778	1778	1778	1778	0
448	20241024	120600	12885484	1778	1777	1778	1777	10
449	20241024	120500	12867713	1777	1776	1777	1776	19
450	20241024	120400	12833968	1763	1763	1763	1763	0
451	20241024	120300	12833968	1763	1763	1763	1763	0
452	20241024	120200	12833968	1763	1763	1763	1763	0
453	20241024	120100	12833968	1763	1763	1763	1763	0
454	20241024	120000	12833968	1763	1763	1763	1763	0
455	20241024	115900	12833968	1763	1763	1763	1763	0
456	20241024	115800	12833968	1763	1763	1763	1763	0
457	20241024	115700	12833968	1763	1763	1763	1763	0
458	20241024	115600	12833968	1763	1763	1763	1763	0
459	20241024	115500	12833968	1763	1763	1763	1763	0
460	20241024	115400	12833968	1763	1763	1763	1763	0
461	20241024	115300	12833968	1763	1763	1763	1763	0
462	20241024	115200	12833968	1763	1763	1763	1763	0
463	20241024	115100	12833968	1763	1763	1763	1763	0
464	20241024	115000	12833968	1763	1763	1763	1763	0
465	20241024	114900	12833968	1763	1763	1763	1763	0
466	20241024	114800	12833968	1763	1763	1763	1763	0
467	20241024	114700	12833968	1763	1763	1763	1763	0
468	20241024	114600	12833968	1763	1763	1763	1763	40
469	20241024	114500	12763448	1781	1781	1781	1781	0
470	20241024	114400	12763448	1781	1781	1781	1781	0
471	20241024	114300	12763448	1781	1781	1781	1781	0
472	20241024	114200	12763448	1781	1781	1781	1781	0
473	20241024	114100	12763448	1781	1781	1781	1781	0
474	20241024	114000	12763448	1781	1781	1781	1781	0
475	20241024	113900	12763448	1781	1781	1781	1781	0
476	20241024	113800	12763448	1781	1781	1781	1781	0
477	20241024	113700	12763448	1781	1781	1781	1781	0
478	20241024	113600	12763448	1781	1781	1781	1781	0
479	20241024	113500	12763448	1781	1781	1781	1781	0
480	20241024	113400	12763448	1781	1781	1781	1781	0
481	20241024	113300	12763448	1781	1781	1781	1781	0
482	20241024	113200	12763448	1781	1781	1781	1781	0
483	20241024	113100	12763448	1781	1781	1781	1781	0
484	20241024	113000	12763448	1781	1781	1781	1781	0
485	20241024	112900	12763448	1781	1781	1781	1781	0
486	20241024	112800	12763448	1781	1781	1781	1781	0
487	20241024	112700	12763448	1781	1781	1781	1781	0
488	20241024	112600	12763448	1781	1781	1781	1781	0
489	20241024	112500	12763448	1781	1781	1781	1781	0
490	20241024	112400	12763448	1781	1781	1781	1781	0
491	20241024	112300	12763448	1781	1781	1781	1781	0
492	20241024	112200	12763448	1781	1781	1781	1781	0
493	20241024	112100	12763448	1781	1781	1781	1781	0
494	20241024	112000	12763448	1781	1781	1781	1781	0
495	20241024	111900	12763448	1781	1781	1781	1781	0
496	20241024	111800	12763448	1781	1781	1781	1781	0
497	20241024	111700	12763448	1781	1781	1781	1781	0
498	20241024	111600	12763448	1781	1781	1781	1781	0
499	20241024	111500	12763448	1781	1781	1781	1781	0
500	20241024	111400	12763448	1781	1778	1781	1778	100
501	20241024	111300	12585455	1780	1780	1780	1780	0
502	20241024	111200	12585455	1780	1780	1780	1780	0
503	20241024	111100	12585455	1780	1780	1780	1780	0
504	20241024	111000	12585455	1780	1780	1780	1780	1
505	20241024	110900	12583675	1782	1782	1782	1782	0
506	20241024	110800	12583675	1782	1782	1782	1782	0
507	20241024	110700	12583675	1782	1782	1782	1782	0
508	20241024	110600	12583675	1782	1782	1782	1782	0
509	20241024	110500	12583675	1782	1782	1782	1782	0
510	20241024	110400	12583675	1782	1782	1782	1782	0
511	20241024	110300	12583675	1782	1782	1782	1782	0
512	20241024	110200	12583675	1782	1782	1782	1782	0
513	20241024	110100	12583675	1782	1782	1782	1782	2
514	20241024	110000	12580111	1762	1762	1762	1762	0
515	20241024	105900	12580111	1762	1762	1762	1762	0
516	20241024	105800	12580111	1762	1762	1762	1762	0
517	20241024	105700	12580111	1762	1762	1762	1762	0
518	20241024	105600	12580111	1762	1762	1762	1762	0
519	20241024	105500	12580111	1762	1762	1762	1762	110
520	20241024	105400	12386291	1762	1762	1762	1762	0
521	20241024	105300	12386291	1762	1762	1762	1762	0
522	20241024	105200	12386291	1762	1762	1762	1762	0
523	20241024	105100	12386291	1762	1762	1762	1762	0
524	20241024	105000	12386291	1762	1762	1762	1762	0
525	20241024	104900	12386291	1762	1762	1762	1762	0
526	20241024	104800	12386291	1762	1762	1762	1762	0
527	20241024	104700	12386291	1762	1762	1762	1762	0
528	20241024	104600	12386291	1762	1762	1762	1762	0
529	20241024	104500	12386291	1762	1762	1762	1762	0
530	20241024	104400	12386291	1762	1762	1762	1762	0
531	20241024	104300	12386291	1762	1762	1762	1762	0
532	20241024	104200	12386291	1762	1762	1762	1762	0
533	20241024	104100	12386291	1762	1762	1762	1762	0
534	20241024	104000	12386291	1762	1762	1762	1762	0
535	20241024	103900	12386291	1762	1762	1762	1762	0
536	20241024	103800	12386291	1762	1762	1762	1762	0
537	20241024	103700	12386291	1762	1762	1762	1762	0
538	20241024	103600	12386291	1762	1762	1762	1762	1
539	20241024	103500	12384529	1785	1785	1785	1785	2
540	20241024	103400	12380959	1763	1763	1763	1763	155
541	20241024	103300	12107694	1785	1785	1785	1785	2
542	20241024	103200	12104124	1763	1763	1763	1763	0
543	20241024	103100	12104124	1763	1763	1763	1763	0
544	20241024	103000	12104124	1763	1763	1763	1763	0
545	20241024	102900	12104124	1763	1763	1763	1763	0
546	20241024	102800	12104124	1763	1765	1765	1763	29
547	20241024	102700	12052961	1765	1765	1765	1765	0
548	20241024	102600	12052961	1765	1765	1765	1765	0
549	20241024	102500	12052961	1765	1765	1765	1765	0
550	20241024	102400	12052961	1765	1765	1765	1765	1904
551	20241024	102300	8692401	1770	1770	1770	1770	0
552	20241024	102200	8692401	1770	1770	1770	1770	0
553	20241024	102100	8692401	1770	1770	1770	1770	133
554	20241024	102000	8456991	1768	1768	1768	1768	0
555	20241024	101900	8456991	1768	1768	1768	1768	0
556	20241024	101800	8456991	1768	1769	1769	1768	88
557	20241024	101700	8301367	1809	1809	1809	1809	0
558	20241024	101600	8301367	1809	1809	1809	1809	0
559	20241024	101500	8301367	1809	1809	1809	1809	0
560	20241024	101400	8301367	1809	1809	1809	1809	0
561	20241024	101300	8301367	1809	1809	1809	1809	0
562	20241024	101200	8301367	1809	1809	1809	1809	0
563	20241024	101100	8301367	1809	1809	1809	1809	0
564	20241024	101000	8301367	1809	1809	1809	1809	0
565	20241024	100900	8301367	1809	1809	1809	1809	0
566	20241024	100800	8301367	1809	1809	1809	1809	0
567	20241024	100700	8301367	1809	1809	1809	1809	0
568	20241024	100600	8301367	1809	1809	1809	1809	0
569	20241024	100500	8301367	1809	1809	1809	1809	4
570	20241024	100400	8294131	1786	1786	1786	1786	0
571	20241024	100300	8294131	1786	1786	1786	1786	0
572	20241024	100200	8294131	1786	1786	1786	1786	0
573	20241024	100100	8294131	1786	1786	1786	1786	0
574	20241024	100000	8294131	1786	1786	1786	1786	0
575	20241024	095900	8294131	1786	1786	1786	1786	0
576	20241024	095800	8294131	1786	1786	1786	1786	0
577	20241024	095700	8294131	1786	1786	1786	1786	0
578	20241024	095600	8294131	1786	1786	1786	1786	0
579	20241024	095500	8294131	1786	1786	1786	1786	0
580	20241024	095400	8294131	1786	1786	1786	1786	0
581	20241024	095300	8294131	1786	1786	1786	1786	0
582	20241024	095200	8294131	1786	1786	1786	1786	0
583	20241024	095100	8294131	1786	1784	1786	1784	2510
584	20241024	095000	3813508	1785	1785	1785	1785	0
585	20241024	094900	3813508	1785	1785	1785	1785	0
586	20241024	094800	3813508	1785	1783	1785	1783	30
587	20241024	094700	3759976	1785	1785	1785	1785	0
588	20241024	094600	3759976	1785	1785	1785	1785	0
589	20241024	094500	3759976	1785	1785	1785	1785	0
590	20241024	094400	3759976	1785	1785	1785	1785	1010
591	20241024	094300	1957126	1785	1785	1785	1785	0
592	20241024	094200	1957126	1785	1785	1785	1785	1
593	20241024	094100	1955341	1761	1761	1761	1761	1
594	20241024	094000	1953580	1761	1785	1785	1761	140
595	20241024	093900	1704880	1761	1761	1761	1761	0
596	20241024	093800	1704880	1761	1761	1761	1761	20
597	20241024	093700	1669660	1766	1766	1766	1766	363
598	20241024	093600	1028602	1801	1801	1801	1801	0
599	20241024	093500	1028602	1801	1801	1801	1801	0
600	20241024	093400	1028602	1801	1801	1801	1801	0
601	20241024	093300	1028602	1801	1801	1801	1801	0
602	20241024	093200	1028602	1801	1801	1801	1801	0
603	20241024	093100	1028602	1801	1801	1801	1801	0
604	20241024	093000	1028602	1801	1801	1801	1801	0
605	20241024	092900	1028602	1801	1801	1801	1801	0
606	20241024	092800	1028602	1801	1801	1801	1801	0
607	20241024	092700	1028602	1801	1801	1801	1801	1
608	20241024	092600	1026801	1761	1761	1761	1761	0
609	20241024	092500	1026801	1761	1761	1761	1761	0
610	20241024	092400	1026801	1761	1761	1761	1761	0
611	20241024	092300	1026801	1761	1761	1761	1761	0
612	20241024	092200	1026801	1761	1761	1761	1761	0
613	20241024	092100	1026801	1761	1761	1761	1761	0
614	20241024	092000	1026801	1761	1761	1761	1761	0
615	20241024	091900	1026801	1761	1770	1770	1761	428
616	20241024	091800	272616	1809	1809	1809	1809	0
617	20241024	091700	272616	1809	1809	1809	1809	0
618	20241024	091600	272616	1809	1809	1809	1809	0
619	20241024	091500	272616	1809	1809	1809	1809	0
620	20241024	091400	272616	1809	1809	1809	1809	0
621	20241024	091300	272616	1809	1809	1809	1809	1
622	20241024	091200	270807	1809	1771	1809	1771	41
623	20241024	091100	198158	1810	1810	1810	1810	0
624	20241024	091000	198158	1810	1810	1810	1810	0
625	20241024	090900	198158	1810	1810	1810	1810	0
626	20241024	090800	198158	1810	1810	1810	1810	0
627	20241024	090700	198158	1810	1810	1810	1810	0
628	20241024	090600	198158	1810	1810	1810	1810	0
629	20241024	090500	198158	1810	1810	1810	1810	0
630	20241024	090400	198158	1810	1810	1810	1810	0
631	20241024	090300	198158	1810	1810	1810	1810	0
632	20241024	090200	198158	1810	1810	1810	1810	0
633	20241024	090100	198158	1810	1810	1810	1810	4
634	20241024	090000	190918	1810	1751	1810	1751	109