KissMeData/083470/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195700	64209730	1346	1346	1346	1346	481
3	20241023	195600	64209730	1346	1346	1346	1346	0
4	20241023	195500	64209730	1346	1346	1346	1346	0
5	20241023	195400	64209730	1346	1346	1346	1346	0
6	20241023	195300	64209730	1346	1346	1346	1346	0
7	20241023	195200	64209730	1346	1346	1346	1346	0
8	20241023	195100	64209730	1346	1346	1346	1346	0
9	20241023	195000	64209730	1346	1346	1346	1346	0
10	20241023	194900	64209730	1346	1346	1346	1346	0
11	20241023	194800	64209730	1346	1346	1346	1346	0
12	20241023	194700	64209730	1346	1346	1346	1346	0
13	20241023	194600	64209730	1346	1346	1346	1346	0
14	20241023	194500	64209730	1346	1346	1346	1346	0
15	20241023	194400	64209730	1346	1346	1346	1346	0
16	20241023	194300	64209730	1346	1346	1346	1346	0
17	20241023	194200	64209730	1346	1346	1346	1346	0
18	20241023	194100	64209730	1346	1346	1346	1346	0
19	20241023	194000	64209730	1346	1346	1346	1346	0
20	20241023	193900	64209730	1346	1346	1346	1346	0
21	20241023	193800	64209730	1346	1346	1346	1346	0
22	20241023	193700	64209730	1346	1346	1346	1346	0
23	20241023	193600	64209730	1346	1346	1346	1346	0
24	20241023	193500	64209730	1346	1346	1346	1346	0
25	20241023	193400	64209730	1346	1346	1346	1346	0
26	20241023	193300	64209730	1346	1346	1346	1346	0
27	20241023	193200	64209730	1346	1346	1346	1346	0
28	20241023	193100	64209730	1346	1346	1346	1346	0
29	20241023	193000	64209730	1346	1346	1346	1346	0
30	20241023	192900	64209730	1346	1346	1346	1346	0
31	20241023	192800	64209730	1346	1346	1346	1346	0
32	20241023	192700	64209730	1346	1346	1346	1346	481
33	20241023	192600	64209730	1346	1346	1346	1346	0
34	20241023	192500	64209730	1346	1346	1346	1346	0
35	20241023	192400	64209730	1346	1346	1346	1346	0
36	20241023	192300	64209730	1346	1346	1346	1346	0
37	20241023	192200	64209730	1346	1346	1346	1346	0
38	20241023	192100	64209730	1346	1346	1346	1346	0
39	20241023	192000	64209730	1346	1346	1346	1346	0
40	20241023	191900	64209730	1346	1346	1346	1346	0
41	20241023	191800	64209730	1346	1346	1346	1346	0
42	20241023	191700	64209730	1346	1346	1346	1346	0
43	20241023	191600	64209730	1346	1346	1346	1346	0
44	20241023	191500	64209730	1346	1346	1346	1346	0
45	20241023	191400	64209730	1346	1346	1346	1346	0
46	20241023	191300	64209730	1346	1346	1346	1346	0
47	20241023	191200	64209730	1346	1346	1346	1346	0
48	20241023	191100	64209730	1346	1346	1346	1346	0
49	20241023	191000	64209730	1346	1346	1346	1346	0
50	20241023	190900	64209730	1346	1346	1346	1346	0
51	20241023	190800	64209730	1346	1346	1346	1346	0
52	20241023	190700	64209730	1346	1346	1346	1346	0
53	20241023	190600	64209730	1346	1346	1346	1346	0
54	20241023	190500	64209730	1346	1346	1346	1346	0
55	20241023	190400	64209730	1346	1346	1346	1346	0
56	20241023	190300	64209730	1346	1346	1346	1346	0
57	20241023	190200	64209730	1346	1346	1346	1346	0
58	20241023	190100	64209730	1346	1346	1346	1346	0
59	20241023	190000	64209730	1346	1346	1346	1346	0
60	20241023	185900	64209730	1346	1346	1346	1346	0
61	20241023	185800	64209730	1346	1346	1346	1346	0
62	20241023	185700	64209730	1346	1346	1346	1346	481
63	20241023	185600	64209730	1346	1346	1346	1346	0
64	20241023	185500	64209730	1346	1346	1346	1346	0
65	20241023	185400	64209730	1346	1346	1346	1346	0
66	20241023	185300	64209730	1346	1346	1346	1346	0
67	20241023	185200	64209730	1346	1346	1346	1346	0
68	20241023	185100	64209730	1346	1346	1346	1346	0
69	20241023	185000	64209730	1346	1346	1346	1346	0
70	20241023	184900	64209730	1346	1346	1346	1346	0
71	20241023	184800	64209730	1346	1346	1346	1346	0
72	20241023	184700	64209730	1346	1346	1346	1346	0
73	20241023	184600	64209730	1346	1346	1346	1346	0
74	20241023	184500	64209730	1346	1346	1346	1346	0
75	20241023	184400	64209730	1346	1346	1346	1346	0
76	20241023	184300	64209730	1346	1346	1346	1346	0
77	20241023	184200	64209730	1346	1346	1346	1346	0
78	20241023	184100	64209730	1346	1346	1346	1346	0
79	20241023	184000	64209730	1346	1346	1346	1346	0
80	20241023	183900	64209730	1346	1346	1346	1346	0
81	20241023	183800	64209730	1346	1346	1346	1346	0
82	20241023	183700	64209730	1346	1346	1346	1346	0
83	20241023	183600	64209730	1346	1346	1346	1346	0
84	20241023	183500	64209730	1346	1346	1346	1346	0
85	20241023	183400	64209730	1346	1346	1346	1346	0
86	20241023	183300	64209730	1346	1346	1346	1346	0
87	20241023	183200	64209730	1346	1346	1346	1346	0
88	20241023	183100	64209730	1346	1346	1346	1346	0
89	20241023	183000	64209730	1346	1346	1346	1346	0
90	20241023	182900	64209730	1346	1346	1346	1346	0
91	20241023	182800	64209730	1346	1346	1346	1346	0
92	20241023	182700	64209730	1346	1346	1346	1346	481
93	20241023	182600	64209730	1346	1346	1346	1346	0
94	20241023	182500	64209730	1346	1346	1346	1346	0
95	20241023	182400	64209730	1346	1346	1346	1346	0
96	20241023	182300	64209730	1346	1346	1346	1346	0
97	20241023	182200	64209730	1346	1346	1346	1346	0
98	20241023	182100	64209730	1346	1346	1346	1346	0
99	20241023	182000	64209730	1346	1346	1346	1346	0
100	20241023	181900	64209730	1346	1346	1346	1346	0
101	20241023	181800	64209730	1346	1346	1346	1346	0
102	20241023	181700	64209730	1346	1346	1346	1346	0
103	20241023	181600	64209730	1346	1346	1346	1346	0
104	20241023	181500	64209730	1346	1346	1346	1346	0
105	20241023	181400	64209730	1346	1346	1346	1346	0
106	20241023	181300	64209730	1346	1346	1346	1346	0
107	20241023	181200	64209730	1346	1346	1346	1346	0
108	20241023	181100	64209730	1346	1346	1346	1346	0
109	20241023	181000	64209730	1346	1346	1346	1346	0
110	20241023	180900	64209730	1346	1346	1346	1346	0
111	20241023	180800	64209730	1346	1346	1346	1346	0
112	20241023	180700	64209730	1346	1346	1346	1346	0
113	20241023	180600	64209730	1346	1346	1346	1346	0
114	20241023	180500	64209730	1346	1346	1346	1346	0
115	20241023	180400	64209730	1346	1346	1346	1346	0
116	20241023	180300	64209730	1346	1346	1346	1346	0
117	20241023	180200	64209730	1346	1346	1346	1346	0
118	20241023	180100	64209730	1346	1346	1346	1346	0
119	20241023	180000	64209730	1346	1346	1346	1346	0
120	20241023	175900	64209730	1346	1346	1346	1346	0
121	20241023	175800	64209730	1346	1346	1346	1346	0
122	20241023	175700	64209730	1346	1346	1346	1346	481
123	20241023	175600	64209730	1346	1346	1346	1346	0
124	20241023	175500	64209730	1346	1346	1346	1346	0
125	20241023	175400	64209730	1346	1346	1346	1346	0
126	20241023	175300	64209730	1346	1346	1346	1346	0
127	20241023	175200	64209730	1346	1346	1346	1346	0
128	20241023	175100	64209730	1346	1346	1346	1346	0
129	20241023	175000	64209730	1346	1346	1346	1346	0
130	20241023	174900	64209730	1346	1346	1346	1346	0
131	20241023	174800	64209730	1346	1346	1346	1346	0
132	20241023	174700	64209730	1346	1346	1346	1346	0
133	20241023	174600	64209730	1346	1346	1346	1346	0
134	20241023	174500	64209730	1346	1346	1346	1346	0
135	20241023	174400	64209730	1346	1346	1346	1346	0
136	20241023	174300	64209730	1346	1346	1346	1346	0
137	20241023	174200	64209730	1346	1346	1346	1346	0
138	20241023	174100	64209730	1346	1346	1346	1346	0
139	20241023	174000	64209730	1346	1346	1346	1346	0
140	20241023	173900	64209730	1346	1346	1346	1346	0
141	20241023	173800	64209730	1346	1346	1346	1346	0
142	20241023	173700	64209730	1346	1346	1346	1346	0
143	20241023	173600	64209730	1346	1346	1346	1346	0
144	20241023	173500	64209730	1346	1346	1346	1346	0
145	20241023	173400	64209730	1346	1346	1346	1346	0
146	20241023	173300	64209730	1346	1346	1346	1346	0
147	20241023	173200	64209730	1346	1346	1346	1346	0
148	20241023	173100	64209730	1346	1346	1346	1346	0
149	20241023	173000	64209730	1346	1346	1346	1346	0
150	20241023	172900	64209730	1346	1346	1346	1346	0
151	20241023	172800	64209730	1346	1346	1346	1346	0
152	20241023	172700	64209730	1346	1346	1346	1346	481
153	20241023	172600	64209730	1346	1346	1346	1346	0
154	20241023	172500	64209730	1346	1346	1346	1346	0
155	20241023	172400	64209730	1346	1346	1346	1346	0
156	20241023	172300	64209730	1346	1346	1346	1346	0
157	20241023	172200	64209730	1346	1346	1346	1346	0
158	20241023	172100	64209730	1346	1346	1346	1346	0
159	20241023	172000	64209730	1346	1346	1346	1346	0
160	20241023	171900	64209730	1346	1346	1346	1346	0
161	20241023	171800	64209730	1346	1346	1346	1346	0
162	20241023	171700	64209730	1346	1346	1346	1346	0
163	20241023	171600	64209730	1346	1346	1346	1346	0
164	20241023	171500	64209730	1346	1346	1346	1346	0
165	20241023	171400	64209730	1346	1346	1346	1346	0
166	20241023	171300	64209730	1346	1346	1346	1346	0
167	20241023	171200	64209730	1346	1346	1346	1346	0
168	20241023	171100	64209730	1346	1346	1346	1346	0
169	20241023	171000	64209730	1346	1346	1346	1346	0
170	20241023	170900	64209730	1346	1346	1346	1346	0
171	20241023	170800	64209730	1346	1346	1346	1346	0
172	20241023	170700	64209730	1346	1346	1346	1346	0
173	20241023	170600	64209730	1346	1346	1346	1346	0
174	20241023	170500	64209730	1346	1346	1346	1346	0
175	20241023	170400	64209730	1346	1346	1346	1346	0
176	20241023	170300	64209730	1346	1346	1346	1346	0
177	20241023	170200	64209730	1346	1346	1346	1346	0
178	20241023	170100	64209730	1346	1346	1346	1346	0
179	20241023	170000	64209730	1346	1346	1346	1346	0
180	20241023	165900	64209730	1346	1346	1346	1346	0
181	20241023	165800	64209730	1346	1346	1346	1346	0
182	20241023	165700	64209730	1346	1346	1346	1346	481
183	20241023	165600	64209730	1346	1346	1346	1346	0
184	20241023	165500	64209730	1346	1346	1346	1346	0
185	20241023	165400	64209730	1346	1346	1346	1346	0
186	20241023	165300	64209730	1346	1346	1346	1346	0
187	20241023	165200	64209730	1346	1346	1346	1346	0
188	20241023	165100	64209730	1346	1346	1346	1346	0
189	20241023	165000	64209730	1346	1346	1346	1346	0
190	20241023	164900	64209730	1346	1346	1346	1346	0
191	20241023	164800	64209730	1346	1346	1346	1346	0
192	20241023	164700	64209730	1346	1346	1346	1346	0
193	20241023	164600	64209730	1346	1346	1346	1346	0
194	20241023	164500	64209730	1346	1346	1346	1346	0
195	20241023	164400	64209730	1346	1346	1346	1346	0
196	20241023	164300	64209730	1346	1346	1346	1346	0
197	20241023	164200	64209730	1346	1346	1346	1346	0
198	20241023	164100	64209730	1346	1346	1346	1346	0
199	20241023	164000	64209730	1346	1346	1346	1346	0
200	20241023	163900	64209730	1346	1346	1346	1346	0
201	20241023	163800	64209730	1346	1346	1346	1346	0
202	20241023	163700	64209730	1346	1346	1346	1346	0
203	20241023	163600	64209730	1346	1346	1346	1346	0
204	20241023	163500	64209730	1346	1346	1346	1346	0
205	20241023	163400	64209730	1346	1346	1346	1346	0
206	20241023	163300	64209730	1346	1346	1346	1346	0
207	20241023	163200	64209730	1346	1346	1346	1346	0
208	20241023	163100	64209730	1346	1346	1346	1346	0
209	20241023	163000	64209730	1346	1346	1346	1346	0
210	20241023	162900	64209730	1346	1346	1346	1346	0
211	20241023	162800	64209730	1346	1346	1346	1346	0
212	20241023	162700	64209730	1346	1346	1346	1346	481
213	20241023	162600	64209730	1346	1346	1346	1346	0
214	20241023	162500	64209730	1346	1346	1346	1346	0
215	20241023	162400	64209730	1346	1346	1346	1346	0
216	20241023	162300	64209730	1346	1346	1346	1346	0
217	20241023	162200	64209730	1346	1346	1346	1346	0
218	20241023	162100	64209730	1346	1346	1346	1346	0
219	20241023	162000	64209730	1346	1346	1346	1346	0
220	20241023	161900	64209730	1346	1346	1346	1346	0
221	20241023	161800	64209730	1346	1346	1346	1346	0
222	20241023	161700	64209730	1346	1346	1346	1346	0
223	20241023	161600	64209730	1346	1346	1346	1346	0
224	20241023	161500	64209730	1346	1346	1346	1346	0
225	20241023	161400	64209730	1346	1346	1346	1346	0
226	20241023	161300	64209730	1346	1346	1346	1346	0
227	20241023	161200	64209730	1346	1346	1346	1346	0
228	20241023	161100	64209730	1346	1346	1346	1346	0
229	20241023	161000	64209730	1346	1346	1346	1346	0
230	20241023	160900	64209730	1346	1346	1346	1346	0
231	20241023	160800	64209730	1346	1346	1346	1346	0
232	20241023	160700	64209730	1346	1346	1346	1346	0
233	20241023	160600	64209730	1346	1346	1346	1346	0
234	20241023	160500	64209730	1346	1346	1346	1346	0
235	20241023	160400	64209730	1346	1346	1346	1346	0
236	20241023	160300	64209730	1346	1346	1346	1346	0
237	20241023	160200	64209730	1346	1346	1346	1346	0
238	20241023	160100	64209730	1346	1346	1346	1346	0
239	20241023	160000	64209730	1346	1346	1346	1346	0
240	20241023	155900	64209730	1346	1346	1346	1346	0
241	20241023	155800	64209730	1346	1346	1346	1346	0
242	20241023	155700	64209730	1346	1346	1346	1346	481
243	20241023	155600	64209730	1346	1346	1346	1346	0
244	20241023	155500	64209730	1346	1346	1346	1346	0
245	20241023	155400	64209730	1346	1346	1346	1346	0
246	20241023	155300	64209730	1346	1346	1346	1346	0
247	20241023	155200	64209730	1346	1346	1346	1346	0
248	20241023	155100	64209730	1346	1346	1346	1346	0
249	20241023	155000	64209730	1346	1346	1346	1346	0
250	20241023	154900	64209730	1346	1346	1346	1346	0
251	20241023	154800	64209730	1346	1346	1346	1346	0
252	20241023	154700	64209730	1346	1346	1346	1346	0
253	20241023	154600	64209730	1346	1346	1346	1346	0
254	20241023	154500	64209730	1346	1346	1346	1346	0
255	20241023	154400	64209730	1346	1346	1346	1346	0
256	20241023	154300	64209730	1346	1346	1346	1346	0
257	20241023	154200	64209730	1346	1346	1346	1346	0
258	20241023	154100	64209730	1346	1346	1346	1346	0
259	20241023	154000	64209730	1346	1346	1346	1346	0
260	20241023	153900	64209730	1346	1346	1346	1346	0
261	20241023	153800	64209730	1346	1346	1346	1346	0
262	20241023	153700	64209730	1346	1346	1346	1346	0
263	20241023	153600	64209730	1346	1346	1346	1346	0
264	20241023	153500	64209730	1346	1346	1346	1346	0
265	20241023	153400	64209730	1346	1346	1346	1346	0
266	20241023	153300	64209730	1346	1346	1346	1346	0
267	20241023	153200	64209730	1346	1346	1346	1346	0
268	20241023	153100	64209730	1346	1346	1346	1346	0
269	20241023	153000	64209730	1346	1346	1346	1346	481
270	20241023	152900	63562304	1347	1347	1347	1347	0
271	20241023	152800	63562304	1347	1347	1347	1347	0
272	20241023	152700	63562304	1347	1347	1347	1347	0
273	20241023	152600	63562304	1347	1347	1347	1347	0
274	20241023	152500	63562304	1347	1347	1347	1347	0
275	20241023	152400	63562304	1347	1347	1347	1347	0
276	20241023	152300	63562304	1347	1347	1347	1347	0
277	20241023	152200	63562304	1347	1347	1347	1347	0
278	20241023	152100	63562304	1347	1347	1347	1347	0
279	20241023	152000	63562304	1347	1347	1347	1347	0
280	20241023	151900	63562304	1347	1347	1347	1347	0
281	20241023	151800	63562304	1347	1347	1347	1347	0
282	20241023	151700	63562304	1347	1347	1347	1347	2
283	20241023	151600	63559610	1347	1347	1347	1346	270
284	20241023	151500	63196186	1347	1347	1347	1347	2
285	20241023	151400	63193492	1347	1347	1347	1347	2
286	20241023	151300	63190798	1349	1349	1349	1334	8
287	20241023	151200	63180036	1349	1350	1350	1335	48
288	20241023	151100	63115786	1334	1343	1350	1334	655
289	20241023	151000	62237086	1334	1343	1343	1334	635
290	20241023	150900	61388997	1343	1345	1345	1334	930
291	20241023	150800	60146931	1333	1342	1345	1333	155
292	20241023	150700	59939071	1342	1342	1342	1342	337
293	20241023	150600	59486817	1342	1342	1342	1342	111
294	20241023	150500	59337855	1342	1342	1342	1342	0
295	20241023	150400	59337855	1342	1342	1342	1342	0
296	20241023	150300	59337855	1342	1342	1342	1342	0
297	20241023	150200	59337855	1342	1342	1342	1342	0
298	20241023	150100	59337855	1342	1342	1342	1342	0
299	20241023	150000	59337855	1342	1342	1342	1342	0
300	20241023	145900	59337855	1342	1342	1342	1342	0
301	20241023	145800	59337855	1342	1342	1342	1342	0
302	20241023	145700	59337855	1342	1342	1342	1342	0
303	20241023	145600	59337855	1342	1334	1342	1334	81
304	20241023	145500	59229681	1342	1342	1342	1342	0
305	20241023	145400	59229681	1342	1342	1342	1342	0
306	20241023	145300	59229681	1342	1342	1342	1342	0
307	20241023	145200	59229681	1342	1342	1342	1342	0
308	20241023	145100	59229681	1342	1342	1342	1342	0
309	20241023	145000	59229681	1342	1342	1342	1342	0
310	20241023	144900	59229681	1342	1341	1342	1334	21
311	20241023	144800	59201614	1341	1341	1341	1341	39
312	20241023	144700	59149315	1341	1341	1341	1341	17
313	20241023	144600	59126518	1341	1341	1341	1341	0
314	20241023	144500	59126518	1341	1341	1341	1341	0
315	20241023	144400	59126518	1341	1341	1341	1341	0
316	20241023	144300	59126518	1341	1341	1341	1341	0
317	20241023	144200	59126518	1341	1341	1341	1341	0
318	20241023	144100	59126518	1341	1341	1341	1341	0
319	20241023	144000	59126518	1341	1341	1341	1341	400
320	20241023	143900	58590118	1333	1333	1333	1333	94
321	20241023	143800	58464816	1341	1341	1341	1341	0
322	20241023	143700	58464816	1341	1341	1341	1341	0
323	20241023	143600	58464816	1341	1340	1341	1340	10
324	20241023	143500	58451413	1340	1340	1340	1340	6
325	20241023	143400	58443373	1340	1340	1340	1340	2
326	20241023	143300	58440693	1344	1344	1344	1344	0
327	20241023	143200	58440693	1344	1344	1344	1344	0
328	20241023	143100	58440693	1344	1344	1344	1344	0
329	20241023	143000	58440693	1344	1344	1344	1344	0
330	20241023	142900	58440693	1344	1345	1345	1344	5
331	20241023	142800	58433971	1345	1345	1345	1345	0
332	20241023	142700	58433971	1345	1345	1345	1345	3
333	20241023	142600	58429936	1348	1348	1348	1348	1
334	20241023	142500	58428588	1348	1342	1348	1329	6571
335	20241023	142400	49674668	1349	1349	1349	1349	0
336	20241023	142300	49674668	1349	1349	1349	1349	0
337	20241023	142200	49674668	1349	1349	1349	1349	2
338	20241023	142100	49671970	1349	1349	1349	1349	2
339	20241023	142000	49669272	1349	1349	1349	1349	0
340	20241023	141900	49669272	1349	1349	1349	1349	0
341	20241023	141800	49669272	1349	1349	1349	1349	0
342	20241023	141700	49669272	1349	1349	1349	1349	2
343	20241023	141600	49666574	1344	1344	1344	1344	54
344	20241023	141500	49593998	1344	1344	1344	1344	0
345	20241023	141400	49593998	1344	1344	1344	1344	0
346	20241023	141300	49593998	1344	1344	1344	1344	0
347	20241023	141200	49593998	1344	1344	1344	1344	0
348	20241023	141100	49593998	1344	1344	1344	1344	0
349	20241023	141000	49593998	1344	1344	1344	1344	47
350	20241023	140900	49530830	1352	1352	1352	1352	0
351	20241023	140800	49530830	1352	1352	1352	1352	0
352	20241023	140700	49530830	1352	1352	1352	1352	0
353	20241023	140600	49530830	1352	1352	1352	1352	0
354	20241023	140500	49530830	1352	1343	1352	1343	236
355	20241023	140400	49213846	1343	1342	1343	1342	126
356	20241023	140300	49044753	1342	1339	1342	1339	3080
357	20241023	140200	44919025	1339	1338	1339	1338	701
358	20241023	140100	43981086	1338	1338	1338	1338	1
359	20241023	140000	43979748	1336	1336	1336	1336	325
360	20241023	135900	43545548	1336	1336	1336	1336	0
361	20241023	135800	43545548	1336	1335	1336	1335	500
362	20241023	135700	42877993	1335	1335	1335	1335	1878
363	20241023	135600	40370863	1335	1335	1335	1335	0
364	20241023	135500	40370863	1335	1335	1335	1335	0
365	20241023	135400	40370863	1335	1335	1335	1335	0
366	20241023	135300	40370863	1335	1335	1335	1335	0
367	20241023	135200	40370863	1335	1335	1335	1335	0
368	20241023	135100	40370863	1335	1335	1335	1335	0
369	20241023	135000	40370863	1335	1335	1335	1335	2246
370	20241023	134900	37372453	1335	1335	1335	1335	2000
371	20241023	134800	34702453	1335	1335	1335	1335	2000
372	20241023	134700	32032453	1328	1328	1328	1328	0
373	20241023	134600	32032453	1328	1328	1328	1328	0
374	20241023	134500	32032453	1328	1328	1328	1328	158
375	20241023	134400	31822629	1335	1335	1335	1335	0
376	20241023	134300	31822629	1335	1335	1335	1335	40
377	20241023	134200	31769229	1335	1333	1335	1333	450
378	20241023	134100	31168932	1327	1329	1329	1327	75
379	20241023	134000	31069375	1334	1334	1334	1334	0
380	20241023	133900	31069375	1334	1334	1334	1334	0
381	20241023	133800	31069375	1334	1334	1334	1334	0
382	20241023	133700	31069375	1334	1334	1334	1334	0
383	20241023	133600	31069375	1334	1334	1334	1334	0
384	20241023	133500	31069375	1334	1334	1334	1334	0
385	20241023	133400	31069375	1334	1334	1334	1334	0
386	20241023	133300	31069375	1334	1334	1334	1334	0
387	20241023	133200	31069375	1334	1334	1334	1334	0
388	20241023	133100	31069375	1334	1334	1334	1334	0
389	20241023	133000	31069375	1334	1334	1334	1334	75
390	20241023	132900	30969325	1334	1334	1334	1334	2
391	20241023	132800	30966657	1334	1334	1334	1334	0
392	20241023	132700	30966657	1334	1334	1334	1334	30
393	20241023	132600	30926637	1335	1335	1335	1335	0
394	20241023	132500	30926637	1335	1335	1335	1335	0
395	20241023	132400	30926637	1335	1335	1335	1335	0
396	20241023	132300	30926637	1335	1335	1335	1335	0
397	20241023	132200	30926637	1335	1335	1335	1335	0
398	20241023	132100	30926637	1335	1335	1335	1335	0
399	20241023	132000	30926637	1335	1335	1335	1335	0
400	20241023	131900	30926637	1335	1335	1335	1335	0
401	20241023	131800	30926637	1335	1334	1335	1334	10
402	20241023	131700	30913290	1327	1327	1327	1327	0
403	20241023	131600	30913290	1327	1327	1327	1327	0
404	20241023	131500	30913290	1327	1327	1327	1327	0
405	20241023	131400	30913290	1327	1327	1327	1327	1
406	20241023	131300	30911963	1328	1328	1328	1328	0
407	20241023	131200	30911963	1328	1330	1330	1327	8000
408	20241023	131100	20289618	1335	1335	1335	1335	0
409	20241023	131000	20289618	1335	1335	1335	1335	11
410	20241023	130900	20274933	1335	1335	1335	1335	8
411	20241023	130800	20264253	1335	1335	1335	1335	0
412	20241023	130700	20264253	1335	1335	1335	1335	0
413	20241023	130600	20264253	1335	1335	1335	1335	0
414	20241023	130500	20264253	1335	1335	1335	1335	0
415	20241023	130400	20264253	1335	1335	1335	1335	0
416	20241023	130300	20264253	1335	1335	1335	1335	0
417	20241023	130200	20264253	1335	1335	1335	1335	0
418	20241023	130100	20264253	1335	1335	1335	1335	0
419	20241023	130000	20264253	1335	1335	1335	1335	0
420	20241023	125900	20264253	1335	1335	1335	1335	0
421	20241023	125800	20264253	1335	1335	1335	1335	0
422	20241023	125700	20264253	1335	1335	1335	1335	0
423	20241023	125600	20264253	1335	1335	1335	1335	0
424	20241023	125500	20264253	1335	1335	1335	1335	0
425	20241023	125400	20264253	1335	1335	1335	1335	0
426	20241023	125300	20264253	1335	1335	1335	1335	0
427	20241023	125200	20264253	1335	1335	1335	1335	0
428	20241023	125100	20264253	1335	1335	1335	1335	0
429	20241023	125000	20264253	1335	1335	1335	1335	0
430	20241023	124900	20264253	1335	1335	1335	1335	0
431	20241023	124800	20264253	1335	1335	1335	1335	0
432	20241023	124700	20264253	1335	1335	1335	1335	0
433	20241023	124600	20264253	1335	1335	1335	1335	0
434	20241023	124500	20264253	1335	1335	1335	1335	0
435	20241023	124400	20264253	1335	1335	1335	1335	0
436	20241023	124300	20264253	1335	1335	1335	1335	0
437	20241023	124200	20264253	1335	1335	1335	1335	0
438	20241023	124100	20264253	1335	1335	1335	1335	0
439	20241023	124000	20264253	1335	1335	1335	1335	0
440	20241023	123900	20264253	1335	1334	1335	1334	11
441	20241023	123800	20249578	1335	1335	1335	1335	0
442	20241023	123700	20249578	1335	1335	1335	1335	0
443	20241023	123600	20249578	1335	1335	1335	1335	1
444	20241023	123500	20248243	1335	1335	1335	1335	0
445	20241023	123400	20248243	1335	1335	1335	1335	0
446	20241023	123300	20248243	1335	1335	1335	1335	0
447	20241023	123200	20248243	1335	1335	1335	1335	0
448	20241023	123100	20248243	1335	1335	1335	1335	0
449	20241023	123000	20248243	1335	1335	1335	1335	0
450	20241023	122900	20248243	1335	1335	1335	1335	0
451	20241023	122800	20248243	1335	1335	1335	1335	0
452	20241023	122700	20248243	1335	1335	1335	1335	0
453	20241023	122600	20248243	1335	1335	1335	1335	0
454	20241023	122500	20248243	1335	1335	1335	1335	0
455	20241023	122400	20248243	1335	1335	1335	1335	0
456	20241023	122300	20248243	1335	1335	1335	1335	0
457	20241023	122200	20248243	1335	1335	1335	1335	0
458	20241023	122100	20248243	1335	1335	1335	1335	0
459	20241023	122000	20248243	1335	1335	1335	1335	0
460	20241023	121900	20248243	1335	1335	1335	1335	0
461	20241023	121800	20248243	1335	1335	1335	1335	0
462	20241023	121700	20248243	1335	1335	1335	1335	0
463	20241023	121600	20248243	1335	1335	1335	1335	0
464	20241023	121500	20248243	1335	1335	1335	1335	0
465	20241023	121400	20248243	1335	1335	1335	1335	0
466	20241023	121300	20248243	1335	1335	1335	1335	0
467	20241023	121200	20248243	1335	1335	1335	1335	0
468	20241023	121100	20248243	1335	1335	1335	1335	0
469	20241023	121000	20248243	1335	1335	1335	1335	2
470	20241023	120900	20245573	1335	1335	1335	1335	0
471	20241023	120800	20245573	1335	1335	1335	1335	0
472	20241023	120700	20245573	1335	1335	1335	1335	0
473	20241023	120600	20245573	1335	1335	1335	1335	0
474	20241023	120500	20245573	1335	1335	1335	1335	0
475	20241023	120400	20245573	1335	1335	1335	1335	0
476	20241023	120300	20245573	1335	1335	1335	1335	0
477	20241023	120200	20245573	1335	1335	1335	1335	0
478	20241023	120100	20245573	1335	1335	1335	1335	0
479	20241023	120000	20245573	1335	1335	1335	1335	0
480	20241023	115900	20245573	1335	1335	1335	1335	0
481	20241023	115800	20245573	1335	1335	1335	1335	0
482	20241023	115700	20245573	1335	1335	1335	1335	0
483	20241023	115600	20245573	1335	1335	1335	1335	0
484	20241023	115500	20245573	1335	1335	1335	1335	0
485	20241023	115400	20245573	1335	1335	1335	1335	1
486	20241023	115300	20244238	1327	1327	1327	1327	0
487	20241023	115200	20244238	1327	1327	1327	1327	0
488	20241023	115100	20244238	1327	1327	1327	1327	0
489	20241023	115000	20244238	1327	1331	1331	1327	2515
490	20241023	114900	16901885	1335	1335	1335	1335	0
491	20241023	114800	16901885	1335	1335	1335	1335	0
492	20241023	114700	16901885	1335	1335	1335	1335	0
493	20241023	114600	16901885	1335	1335	1335	1335	0
494	20241023	114500	16901885	1335	1335	1335	1335	0
495	20241023	114400	16901885	1335	1335	1335	1335	0
496	20241023	114300	16901885	1335	1335	1335	1335	0
497	20241023	114200	16901885	1335	1335	1335	1335	0
498	20241023	114100	16901885	1335	1335	1335	1335	0
499	20241023	114000	16901885	1335	1335	1335	1335	0
500	20241023	113900	16901885	1335	1335	1335	1335	0
501	20241023	113800	16901885	1335	1335	1335	1335	0
502	20241023	113700	16901885	1335	1335	1335	1335	0
503	20241023	113600	16901885	1335	1335	1335	1335	0
504	20241023	113500	16901885	1335	1335	1335	1335	0
505	20241023	113400	16901885	1335	1335	1335	1335	0
506	20241023	113300	16901885	1335	1335	1335	1335	0
507	20241023	113200	16901885	1335	1335	1335	1335	0
508	20241023	113100	16901885	1335	1335	1335	1335	0
509	20241023	113000	16901885	1335	1335	1335	1335	0
510	20241023	112900	16901885	1335	1335	1335	1335	0
511	20241023	112800	16901885	1335	1335	1335	1335	1
512	20241023	112700	16900550	1334	1334	1334	1334	79
513	20241023	112600	16795164	1334	1334	1334	1334	0
514	20241023	112500	16795164	1334	1334	1334	1334	0
515	20241023	112400	16795164	1334	1334	1334	1334	0
516	20241023	112300	16795164	1334	1334	1334	1334	0
517	20241023	112200	16795164	1334	1334	1334	1334	0
518	20241023	112100	16795164	1334	1334	1334	1334	0
519	20241023	112000	16795164	1334	1334	1334	1334	0
520	20241023	111900	16795164	1334	1334	1334	1334	0
521	20241023	111800	16795164	1334	1334	1334	1334	0
522	20241023	111700	16795164	1334	1334	1334	1334	0
523	20241023	111600	16795164	1334	1334	1334	1334	0
524	20241023	111500	16795164	1334	1334	1334	1334	0
525	20241023	111400	16795164	1334	1334	1334	1334	0
526	20241023	111300	16795164	1334	1334	1334	1334	0
527	20241023	111200	16795164	1334	1334	1334	1334	0
528	20241023	111100	16795164	1334	1334	1334	1334	0
529	20241023	111000	16795164	1334	1334	1334	1334	0
530	20241023	110900	16795164	1334	1334	1334	1334	0
531	20241023	110800	16795164	1334	1334	1334	1334	0
532	20241023	110700	16795164	1334	1334	1334	1334	0
533	20241023	110600	16795164	1334	1334	1334	1334	0
534	20241023	110500	16795164	1334	1334	1334	1334	0
535	20241023	110400	16795164	1334	1334	1334	1334	0
536	20241023	110300	16795164	1334	1334	1334	1334	0
537	20241023	110200	16795164	1334	1334	1334	1334	0
538	20241023	110100	16795164	1334	1334	1334	1334	0
539	20241023	110000	16795164	1334	1334	1334	1334	300
540	20241023	105900	16394964	1334	1334	1334	1334	0
541	20241023	105800	16394964	1334	1334	1334	1334	0
542	20241023	105700	16394964	1334	1334	1334	1334	0
543	20241023	105600	16394964	1334	1334	1334	1334	1
544	20241023	105500	16393630	1328	1328	1328	1328	0
545	20241023	105400	16393630	1328	1328	1328	1328	0
546	20241023	105300	16393630	1328	1328	1328	1328	0
547	20241023	105200	16393630	1328	1328	1328	1328	0
548	20241023	105100	16393630	1328	1328	1328	1328	108
549	20241023	105000	16250206	1335	1335	1335	1335	0
550	20241023	104900	16250206	1335	1335	1335	1335	0
551	20241023	104800	16250206	1335	1335	1335	1335	0
552	20241023	104700	16250206	1335	1335	1335	1335	0
553	20241023	104600	16250206	1335	1335	1335	1335	0
554	20241023	104500	16250206	1335	1335	1335	1335	0
555	20241023	104400	16250206	1335	1335	1335	1335	0
556	20241023	104300	16250206	1335	1335	1335	1335	0
557	20241023	104200	16250206	1335	1335	1335	1335	0
558	20241023	104100	16250206	1335	1335	1335	1335	0
559	20241023	104000	16250206	1335	1335	1335	1335	0
560	20241023	103900	16250206	1335	1335	1335	1335	0
561	20241023	103800	16250206	1335	1335	1335	1335	0
562	20241023	103700	16250206	1335	1335	1335	1335	0
563	20241023	103600	16250206	1335	1335	1335	1335	0
564	20241023	103500	16250206	1335	1335	1335	1335	0
565	20241023	103400	16250206	1335	1335	1335	1335	0
566	20241023	103300	16250206	1335	1335	1335	1335	0
567	20241023	103200	16250206	1335	1335	1335	1335	0
568	20241023	103100	16250206	1335	1335	1335	1335	0
569	20241023	103000	16250206	1335	1329	1335	1329	1184
570	20241023	102900	14676664	1335	1335	1335	1335	0
571	20241023	102800	14676664	1335	1335	1335	1335	0
572	20241023	102700	14676664	1335	1335	1335	1335	0
573	20241023	102600	14676664	1335	1335	1335	1335	0
574	20241023	102500	14676664	1335	1335	1335	1335	0
575	20241023	102400	14676664	1335	1335	1335	1335	0
576	20241023	102300	14676664	1335	1335	1335	1335	0
577	20241023	102200	14676664	1335	1330	1335	1329	601
578	20241023	102100	13877641	1335	1335	1335	1335	0
579	20241023	102000	13877641	1335	1335	1335	1335	0
580	20241023	101900	13877641	1335	1335	1335	1335	0
581	20241023	101800	13877641	1335	1331	1335	1331	11
582	20241023	101700	13862996	1335	1332	1335	1332	21
583	20241023	101600	13835021	1336	1336	1336	1336	0
584	20241023	101500	13835021	1336	1336	1336	1336	0
585	20241023	101400	13835021	1336	1336	1336	1336	0
586	20241023	101300	13835021	1336	1336	1336	1336	0
587	20241023	101200	13835021	1336	1336	1336	1336	0
588	20241023	101100	13835021	1336	1336	1336	1336	1
589	20241023	101000	13833685	1330	1330	1330	1330	0
590	20241023	100900	13833685	1330	1335	1335	1330	123
591	20241023	100800	13669620	1336	1336	1336	1336	0
592	20241023	100700	13669620	1336	1336	1336	1336	0
593	20241023	100600	13669620	1336	1336	1336	1336	0
594	20241023	100500	13669620	1336	1336	1336	1336	2
595	20241023	100400	13666948	1336	1336	1336	1336	0
596	20241023	100300	13666948	1336	1336	1336	1336	14
597	20241023	100200	13648244	1336	1336	1336	1336	0
598	20241023	100100	13648244	1336	1336	1336	1336	0
599	20241023	100000	13648244	1336	1336	1336	1336	0
600	20241023	095900	13648244	1336	1336	1336	1336	0
601	20241023	095800	13648244	1336	1336	1336	1336	0
602	20241023	095700	13648244	1336	1336	1336	1336	103
603	20241023	095600	13510636	1329	1329	1329	1329	0
604	20241023	095500	13510636	1329	1330	1330	1329	751
605	20241023	095400	12512357	1330	1330	1330	1330	0
606	20241023	095300	12512357	1330	1330	1330	1330	200
607	20241023	095200	12246357	1330	1331	1331	1330	780
608	20241023	095100	11208697	1337	1337	1337	1337	0
609	20241023	095000	11208697	1337	1337	1337	1337	0
610	20241023	094900	11208697	1337	1337	1337	1337	0
611	20241023	094800	11208697	1337	1337	1337	1337	40
612	20241023	094700	11155217	1337	1337	1337	1337	1
613	20241023	094600	11153880	1330	1330	1330	1330	0
614	20241023	094500	11153880	1330	1337	1337	1330	398
615	20241023	094400	10624015	1338	1338	1338	1338	0
616	20241023	094300	10624015	1338	1338	1338	1338	0
617	20241023	094200	10624015	1338	1338	1338	1338	0
618	20241023	094100	10624015	1338	1331	1338	1330	549
619	20241023	094000	9893721	1339	1339	1339	1339	0
620	20241023	093900	9893721	1339	1339	1339	1339	0
621	20241023	093800	9893721	1339	1339	1339	1339	0
622	20241023	093700	9893721	1339	1339	1339	1339	0
623	20241023	093600	9893721	1339	1339	1339	1339	0
624	20241023	093500	9893721	1339	1339	1339	1339	0
625	20241023	093400	9893721	1339	1339	1339	1339	0
626	20241023	093300	9893721	1339	1339	1339	1339	0
627	20241023	093200	9893721	1339	1339	1339	1339	0
628	20241023	093100	9893721	1339	1339	1339	1339	0
629	20241023	093000	9893721	1339	1339	1339	1339	0
630	20241023	092900	9893721	1339	1339	1339	1339	0
631	20241023	092800	9893721	1339	1339	1339	1339	0
632	20241023	092700	9893721	1339	1339	1339	1339	0
633	20241023	092600	9893721	1339	1339	1339	1339	0
634	20241023	092500	9893721	1339	1339	1339	1339	0
635	20241023	092400	9893721	1339	1339	1339	1339	0
636	20241023	092300	9893721	1339	1339	1339	1339	0
637	20241023	092200	9893721	1339	1339	1339	1339	0
638	20241023	092100	9893721	1339	1339	1339	1339	11
639	20241023	092000	9878992	1330	1330	1330	1330	313
640	20241023	091900	9462702	1340	1340	1340	1340	0
641	20241023	091800	9462702	1340	1340	1340	1340	0
642	20241023	091700	9462702	1340	1340	1340	1340	0
643	20241023	091600	9462702	1340	1340	1340	1340	0
644	20241023	091500	9462702	1340	1340	1340	1340	0
645	20241023	091400	9462702	1340	1340	1340	1340	0
646	20241023	091300	9462702	1340	1340	1340	1340	0
647	20241023	091200	9462702	1340	1340	1340	1340	0
648	20241023	091100	9462702	1340	1340	1340	1340	0
649	20241023	091000	9462702	1340	1330	1340	1330	181
650	20241023	090900	9221962	1343	1343	1343	1343	0
651	20241023	090800	9221962	1343	1330	1343	1330	583
652	20241023	090700	8446559	1343	1330	1343	1330	2
653	20241023	090600	8443886	1343	1343	1343	1343	0
654	20241023	090500	8443886	1343	1343	1343	1343	1
655	20241023	090400	8442543	1330	1330	1330	1330	1562
656	20241023	090300	6365083	1342	1334	1342	1330	3173
657	20241023	090200	2141329	1343	1340	1343	1340	425
658	20241023	090100	1571826	1343	1343	1343	1343	1
659	20241023	090000	1570483	1340	1340	1343	1340	1172