KissMeData/083470/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195600	29935360	1349	1349	1349	1349	5305
3	20241024	195500	29935360	1349	1349	1349	1349	0
4	20241024	195400	29935360	1349	1349	1349	1349	0
5	20241024	195300	29935360	1349	1349	1349	1349	0
6	20241024	195200	29935360	1349	1349	1349	1349	0
7	20241024	195100	29935360	1349	1349	1349	1349	0
8	20241024	195000	29935360	1349	1349	1349	1349	0
9	20241024	194900	29935360	1349	1349	1349	1349	0
10	20241024	194800	29935360	1349	1349	1349	1349	0
11	20241024	194700	29935360	1349	1349	1349	1349	0
12	20241024	194600	29935360	1349	1349	1349	1349	0
13	20241024	194500	29935360	1349	1349	1349	1349	0
14	20241024	194400	29935360	1349	1349	1349	1349	0
15	20241024	194300	29935360	1349	1349	1349	1349	0
16	20241024	194200	29935360	1349	1349	1349	1349	0
17	20241024	194100	29935360	1349	1349	1349	1349	0
18	20241024	194000	29935360	1349	1349	1349	1349	0
19	20241024	193900	29935360	1349	1349	1349	1349	0
20	20241024	193800	29935360	1349	1349	1349	1349	0
21	20241024	193700	29935360	1349	1349	1349	1349	0
22	20241024	193600	29935360	1349	1349	1349	1349	0
23	20241024	193500	29935360	1349	1349	1349	1349	0
24	20241024	193400	29935360	1349	1349	1349	1349	0
25	20241024	193300	29935360	1349	1349	1349	1349	0
26	20241024	193200	29935360	1349	1349	1349	1349	0
27	20241024	193100	29935360	1349	1349	1349	1349	0
28	20241024	193000	29935360	1349	1349	1349	1349	0
29	20241024	192900	29935360	1349	1349	1349	1349	0
30	20241024	192800	29935360	1349	1349	1349	1349	0
31	20241024	192700	29935360	1349	1349	1349	1349	0
32	20241024	192600	29935360	1349	1349	1349	1349	5305
33	20241024	192500	29935360	1349	1349	1349	1349	0
34	20241024	192400	29935360	1349	1349	1349	1349	0
35	20241024	192300	29935360	1349	1349	1349	1349	0
36	20241024	192200	29935360	1349	1349	1349	1349	0
37	20241024	192100	29935360	1349	1349	1349	1349	0
38	20241024	192000	29935360	1349	1349	1349	1349	0
39	20241024	191900	29935360	1349	1349	1349	1349	0
40	20241024	191800	29935360	1349	1349	1349	1349	0
41	20241024	191700	29935360	1349	1349	1349	1349	0
42	20241024	191600	29935360	1349	1349	1349	1349	0
43	20241024	191500	29935360	1349	1349	1349	1349	0
44	20241024	191400	29935360	1349	1349	1349	1349	0
45	20241024	191300	29935360	1349	1349	1349	1349	0
46	20241024	191200	29935360	1349	1349	1349	1349	0
47	20241024	191100	29935360	1349	1349	1349	1349	0
48	20241024	191000	29935360	1349	1349	1349	1349	0
49	20241024	190900	29935360	1349	1349	1349	1349	0
50	20241024	190800	29935360	1349	1349	1349	1349	0
51	20241024	190700	29935360	1349	1349	1349	1349	0
52	20241024	190600	29935360	1349	1349	1349	1349	0
53	20241024	190500	29935360	1349	1349	1349	1349	0
54	20241024	190400	29935360	1349	1349	1349	1349	0
55	20241024	190300	29935360	1349	1349	1349	1349	0
56	20241024	190200	29935360	1349	1349	1349	1349	0
57	20241024	190100	29935360	1349	1349	1349	1349	0
58	20241024	190000	29935360	1349	1349	1349	1349	0
59	20241024	185900	29935360	1349	1349	1349	1349	0
60	20241024	185800	29935360	1349	1349	1349	1349	0
61	20241024	185700	29935360	1349	1349	1349	1349	0
62	20241024	185600	29935360	1349	1349	1349	1349	5305
63	20241024	185500	29935360	1349	1349	1349	1349	0
64	20241024	185400	29935360	1349	1349	1349	1349	0
65	20241024	185300	29935360	1349	1349	1349	1349	0
66	20241024	185200	29935360	1349	1349	1349	1349	0
67	20241024	185100	29935360	1349	1349	1349	1349	0
68	20241024	185000	29935360	1349	1349	1349	1349	0
69	20241024	184900	29935360	1349	1349	1349	1349	0
70	20241024	184800	29935360	1349	1349	1349	1349	0
71	20241024	184700	29935360	1349	1349	1349	1349	0
72	20241024	184600	29935360	1349	1349	1349	1349	0
73	20241024	184500	29935360	1349	1349	1349	1349	0
74	20241024	184400	29935360	1349	1349	1349	1349	0
75	20241024	184300	29935360	1349	1349	1349	1349	0
76	20241024	184200	29935360	1349	1349	1349	1349	0
77	20241024	184100	29935360	1349	1349	1349	1349	0
78	20241024	184000	29935360	1349	1349	1349	1349	0
79	20241024	183900	29935360	1349	1349	1349	1349	0
80	20241024	183800	29935360	1349	1349	1349	1349	0
81	20241024	183700	29935360	1349	1349	1349	1349	0
82	20241024	183600	29935360	1349	1349	1349	1349	0
83	20241024	183500	29935360	1349	1349	1349	1349	0
84	20241024	183400	29935360	1349	1349	1349	1349	0
85	20241024	183300	29935360	1349	1349	1349	1349	0
86	20241024	183200	29935360	1349	1349	1349	1349	0
87	20241024	183100	29935360	1349	1349	1349	1349	0
88	20241024	183000	29935360	1349	1349	1349	1349	0
89	20241024	182900	29935360	1349	1349	1349	1349	0
90	20241024	182800	29935360	1349	1349	1349	1349	0
91	20241024	182700	29935360	1349	1349	1349	1349	0
92	20241024	182600	29935360	1349	1349	1349	1349	5305
93	20241024	182500	29935360	1349	1349	1349	1349	0
94	20241024	182400	29935360	1349	1349	1349	1349	0
95	20241024	182300	29935360	1349	1349	1349	1349	0
96	20241024	182200	29935360	1349	1349	1349	1349	0
97	20241024	182100	29935360	1349	1349	1349	1349	0
98	20241024	182000	29935360	1349	1349	1349	1349	0
99	20241024	181900	29935360	1349	1349	1349	1349	0
100	20241024	181800	29935360	1349	1349	1349	1349	0
101	20241024	181700	29935360	1349	1349	1349	1349	0
102	20241024	181600	29935360	1349	1349	1349	1349	0
103	20241024	181500	29935360	1349	1349	1349	1349	0
104	20241024	181400	29935360	1349	1349	1349	1349	0
105	20241024	181300	29935360	1349	1349	1349	1349	0
106	20241024	181200	29935360	1349	1349	1349	1349	0
107	20241024	181100	29935360	1349	1349	1349	1349	0
108	20241024	181000	29935360	1349	1349	1349	1349	0
109	20241024	180900	29935360	1349	1349	1349	1349	0
110	20241024	180800	29935360	1349	1349	1349	1349	0
111	20241024	180700	29935360	1349	1349	1349	1349	0
112	20241024	180600	29935360	1349	1349	1349	1349	0
113	20241024	180500	29935360	1349	1349	1349	1349	0
114	20241024	180400	29935360	1349	1349	1349	1349	0
115	20241024	180300	29935360	1349	1349	1349	1349	0
116	20241024	180200	29935360	1349	1349	1349	1349	0
117	20241024	180100	29935360	1349	1349	1349	1349	0
118	20241024	180000	29935360	1349	1349	1349	1349	0
119	20241024	175900	29935360	1349	1349	1349	1349	0
120	20241024	175800	29935360	1349	1349	1349	1349	0
121	20241024	175700	29935360	1349	1349	1349	1349	0
122	20241024	175600	29935360	1349	1349	1349	1349	5305
123	20241024	175500	29935360	1349	1349	1349	1349	0
124	20241024	175400	29935360	1349	1349	1349	1349	0
125	20241024	175300	29935360	1349	1349	1349	1349	0
126	20241024	175200	29935360	1349	1349	1349	1349	0
127	20241024	175100	29935360	1349	1349	1349	1349	0
128	20241024	175000	29935360	1349	1349	1349	1349	0
129	20241024	174900	29935360	1349	1349	1349	1349	0
130	20241024	174800	29935360	1349	1349	1349	1349	0
131	20241024	174700	29935360	1349	1349	1349	1349	0
132	20241024	174600	29935360	1349	1349	1349	1349	0
133	20241024	174500	29935360	1349	1349	1349	1349	0
134	20241024	174400	29935360	1349	1349	1349	1349	0
135	20241024	174300	29935360	1349	1349	1349	1349	0
136	20241024	174200	29935360	1349	1349	1349	1349	0
137	20241024	174100	29935360	1349	1349	1349	1349	0
138	20241024	174000	29935360	1349	1349	1349	1349	0
139	20241024	173900	29935360	1349	1349	1349	1349	0
140	20241024	173800	29935360	1349	1349	1349	1349	0
141	20241024	173700	29935360	1349	1349	1349	1349	0
142	20241024	173600	29935360	1349	1349	1349	1349	0
143	20241024	173500	29935360	1349	1349	1349	1349	0
144	20241024	173400	29935360	1349	1349	1349	1349	0
145	20241024	173300	29935360	1349	1349	1349	1349	0
146	20241024	173200	29935360	1349	1349	1349	1349	0
147	20241024	173100	29935360	1349	1349	1349	1349	0
148	20241024	173000	29935360	1349	1349	1349	1349	0
149	20241024	172900	29935360	1349	1349	1349	1349	0
150	20241024	172800	29935360	1349	1349	1349	1349	0
151	20241024	172700	29935360	1349	1349	1349	1349	0
152	20241024	172600	29935360	1349	1349	1349	1349	5305
153	20241024	172500	29935360	1349	1349	1349	1349	0
154	20241024	172400	29935360	1349	1349	1349	1349	0
155	20241024	172300	29935360	1349	1349	1349	1349	0
156	20241024	172200	29935360	1349	1349	1349	1349	0
157	20241024	172100	29935360	1349	1349	1349	1349	0
158	20241024	172000	29935360	1349	1349	1349	1349	0
159	20241024	171900	29935360	1349	1349	1349	1349	0
160	20241024	171800	29935360	1349	1349	1349	1349	0
161	20241024	171700	29935360	1349	1349	1349	1349	0
162	20241024	171600	29935360	1349	1349	1349	1349	0
163	20241024	171500	29935360	1349	1349	1349	1349	0
164	20241024	171400	29935360	1349	1349	1349	1349	0
165	20241024	171300	29935360	1349	1349	1349	1349	0
166	20241024	171200	29935360	1349	1349	1349	1349	0
167	20241024	171100	29935360	1349	1349	1349	1349	0
168	20241024	171000	29935360	1349	1349	1349	1349	0
169	20241024	170900	29935360	1349	1349	1349	1349	0
170	20241024	170800	29935360	1349	1349	1349	1349	0
171	20241024	170700	29935360	1349	1349	1349	1349	0
172	20241024	170600	29935360	1349	1349	1349	1349	0
173	20241024	170500	29935360	1349	1349	1349	1349	0
174	20241024	170400	29935360	1349	1349	1349	1349	0
175	20241024	170300	29935360	1349	1349	1349	1349	0
176	20241024	170200	29935360	1349	1349	1349	1349	0
177	20241024	170100	29935360	1349	1349	1349	1349	0
178	20241024	170000	29935360	1349	1349	1349	1349	0
179	20241024	165900	29935360	1349	1349	1349	1349	0
180	20241024	165800	29935360	1349	1349	1349	1349	0
181	20241024	165700	29935360	1349	1349	1349	1349	0
182	20241024	165600	29935360	1349	1349	1349	1349	5305
183	20241024	165500	29935360	1349	1349	1349	1349	0
184	20241024	165400	29935360	1349	1349	1349	1349	0
185	20241024	165300	29935360	1349	1349	1349	1349	0
186	20241024	165200	29935360	1349	1349	1349	1349	0
187	20241024	165100	29935360	1349	1349	1349	1349	0
188	20241024	165000	29935360	1349	1349	1349	1349	0
189	20241024	164900	29935360	1349	1349	1349	1349	0
190	20241024	164800	29935360	1349	1349	1349	1349	0
191	20241024	164700	29935360	1349	1349	1349	1349	0
192	20241024	164600	29935360	1349	1349	1349	1349	0
193	20241024	164500	29935360	1349	1349	1349	1349	0
194	20241024	164400	29935360	1349	1349	1349	1349	0
195	20241024	164300	29935360	1349	1349	1349	1349	0
196	20241024	164200	29935360	1349	1349	1349	1349	0
197	20241024	164100	29935360	1349	1349	1349	1349	0
198	20241024	164000	29935360	1349	1349	1349	1349	0
199	20241024	163900	29935360	1349	1349	1349	1349	0
200	20241024	163800	29935360	1349	1349	1349	1349	0
201	20241024	163700	29935360	1349	1349	1349	1349	0
202	20241024	163600	29935360	1349	1349	1349	1349	0
203	20241024	163500	29935360	1349	1349	1349	1349	0
204	20241024	163400	29935360	1349	1349	1349	1349	0
205	20241024	163300	29935360	1349	1349	1349	1349	0
206	20241024	163200	29935360	1349	1349	1349	1349	0
207	20241024	163100	29935360	1349	1349	1349	1349	0
208	20241024	163000	29935360	1349	1349	1349	1349	0
209	20241024	162900	29935360	1349	1349	1349	1349	0
210	20241024	162800	29935360	1349	1349	1349	1349	0
211	20241024	162700	29935360	1349	1349	1349	1349	0
212	20241024	162600	29935360	1349	1349	1349	1349	5305
213	20241024	162500	29935360	1349	1349	1349	1349	0
214	20241024	162400	29935360	1349	1349	1349	1349	0
215	20241024	162300	29935360	1349	1349	1349	1349	0
216	20241024	162200	29935360	1349	1349	1349	1349	0
217	20241024	162100	29935360	1349	1349	1349	1349	0
218	20241024	162000	29935360	1349	1349	1349	1349	0
219	20241024	161900	29935360	1349	1349	1349	1349	0
220	20241024	161800	29935360	1349	1349	1349	1349	0
221	20241024	161700	29935360	1349	1349	1349	1349	0
222	20241024	161600	29935360	1349	1349	1349	1349	0
223	20241024	161500	29935360	1349	1349	1349	1349	0
224	20241024	161400	29935360	1349	1349	1349	1349	0
225	20241024	161300	29935360	1349	1349	1349	1349	0
226	20241024	161200	29935360	1349	1349	1349	1349	0
227	20241024	161100	29935360	1349	1349	1349	1349	0
228	20241024	161000	29935360	1349	1349	1349	1349	0
229	20241024	160900	29935360	1349	1349	1349	1349	0
230	20241024	160800	29935360	1349	1349	1349	1349	0
231	20241024	160700	29935360	1349	1349	1349	1349	0
232	20241024	160600	29935360	1349	1349	1349	1349	0
233	20241024	160500	29935360	1349	1349	1349	1349	0
234	20241024	160400	29935360	1349	1349	1349	1349	0
235	20241024	160300	29935360	1349	1349	1349	1349	0
236	20241024	160200	29935360	1349	1349	1349	1349	0
237	20241024	160100	29935360	1349	1349	1349	1349	0
238	20241024	160000	29935360	1349	1349	1349	1349	0
239	20241024	155900	29935360	1349	1349	1349	1349	0
240	20241024	155800	29935360	1349	1349	1349	1349	0
241	20241024	155700	29935360	1349	1349	1349	1349	0
242	20241024	155600	29935360	1349	1349	1349	1349	5305
243	20241024	155500	29935360	1349	1349	1349	1349	0
244	20241024	155400	29935360	1349	1349	1349	1349	0
245	20241024	155300	29935360	1349	1349	1349	1349	0
246	20241024	155200	29935360	1349	1349	1349	1349	0
247	20241024	155100	29935360	1349	1349	1349	1349	0
248	20241024	155000	29935360	1349	1349	1349	1349	0
249	20241024	154900	29935360	1349	1349	1349	1349	0
250	20241024	154800	29935360	1349	1349	1349	1349	0
251	20241024	154700	29935360	1349	1349	1349	1349	0
252	20241024	154600	29935360	1349	1349	1349	1349	0
253	20241024	154500	29935360	1349	1349	1349	1349	0
254	20241024	154400	29935360	1349	1349	1349	1349	0
255	20241024	154300	29935360	1349	1349	1349	1349	0
256	20241024	154200	29935360	1349	1349	1349	1349	0
257	20241024	154100	29935360	1349	1349	1349	1349	0
258	20241024	154000	29935360	1349	1349	1349	1349	0
259	20241024	153900	29935360	1349	1349	1349	1349	0
260	20241024	153800	29935360	1349	1349	1349	1349	0
261	20241024	153700	29935360	1349	1349	1349	1349	0
262	20241024	153600	29935360	1349	1349	1349	1349	0
263	20241024	153500	29935360	1349	1349	1349	1349	0
264	20241024	153400	29935360	1349	1349	1349	1349	0
265	20241024	153300	29935360	1349	1349	1349	1349	0
266	20241024	153200	29935360	1349	1349	1349	1349	0
267	20241024	153100	29935360	1349	1349	1349	1349	0
268	20241024	153000	29935360	1349	1349	1349	1349	5305
269	20241024	152900	22778915	1336	1336	1336	1336	0
270	20241024	152800	22778915	1336	1336	1336	1336	0
271	20241024	152700	22778915	1336	1336	1336	1336	0
272	20241024	152600	22778915	1336	1336	1336	1336	0
273	20241024	152500	22778915	1336	1336	1336	1336	0
274	20241024	152400	22778915	1336	1336	1336	1336	0
275	20241024	152300	22778915	1336	1336	1336	1336	0
276	20241024	152200	22778915	1336	1336	1336	1336	0
277	20241024	152100	22778915	1336	1336	1336	1336	0
278	20241024	152000	22778915	1336	1336	1336	1336	0
279	20241024	151900	22778915	1336	1332	1336	1332	653
280	20241024	151800	21908043	1336	1336	1336	1336	2
281	20241024	151700	21905371	1336	1333	1336	1333	82
282	20241024	151600	21796056	1337	1337	1337	1337	0
283	20241024	151500	21796056	1337	1337	1337	1337	3
284	20241024	151400	21792045	1333	1333	1333	1333	0
285	20241024	151300	21792045	1333	1333	1333	1333	0
286	20241024	151200	21792045	1333	1333	1333	1333	340
287	20241024	151100	21338825	1342	1342	1342	1342	0
288	20241024	151000	21338825	1342	1342	1342	1342	0
289	20241024	150900	21338825	1342	1342	1342	1342	0
290	20241024	150800	21338825	1342	1342	1342	1342	0
291	20241024	150700	21338825	1342	1342	1342	1342	0
292	20241024	150600	21338825	1342	1342	1342	1342	0
293	20241024	150500	21338825	1342	1342	1342	1342	0
294	20241024	150400	21338825	1342	1342	1342	1342	0
295	20241024	150300	21338825	1342	1342	1342	1342	0
296	20241024	150200	21338825	1342	1342	1342	1342	0
297	20241024	150100	21338825	1342	1342	1342	1342	0
298	20241024	150000	21338825	1342	1342	1342	1342	0
299	20241024	145900	21338825	1342	1335	1342	1335	28
300	20241024	145800	21301432	1335	1335	1335	1335	582
301	20241024	145700	20524462	1335	1335	1335	1335	1
302	20241024	145600	20523127	1339	1339	1339	1339	15
303	20241024	145500	20503042	1340	1340	1340	1340	0
304	20241024	145400	20503042	1340	1340	1340	1340	0
305	20241024	145300	20503042	1340	1340	1340	1340	0
306	20241024	145200	20503042	1340	1340	1340	1340	0
307	20241024	145100	20503042	1340	1340	1340	1340	0
308	20241024	145000	20503042	1340	1340	1340	1340	0
309	20241024	144900	20503042	1340	1340	1340	1340	0
310	20241024	144800	20503042	1340	1340	1340	1340	0
311	20241024	144700	20503042	1340	1340	1340	1340	0
312	20241024	144600	20503042	1340	1340	1340	1340	0
313	20241024	144500	20503042	1340	1340	1340	1340	0
314	20241024	144400	20503042	1340	1340	1340	1340	4
315	20241024	144300	20497682	1340	1337	1340	1336	3414
316	20241024	144200	15934283	1340	1340	1340	1340	2
317	20241024	144100	15931603	1340	1340	1340	1340	8
318	20241024	144000	15920883	1340	1340	1340	1340	8
319	20241024	143900	15910163	1340	1340	1340	1340	4
320	20241024	143800	15904803	1340	1340	1340	1340	3
321	20241024	143700	15900783	1341	1341	1341	1341	0
322	20241024	143600	15900783	1341	1341	1341	1341	0
323	20241024	143500	15900783	1341	1341	1341	1341	2
324	20241024	143400	15898101	1341	1341	1341	1341	0
325	20241024	143300	15898101	1341	1341	1341	1341	0
326	20241024	143200	15898101	1341	1341	1341	1341	0
327	20241024	143100	15898101	1341	1341	1341	1341	2
328	20241024	143000	15895419	1341	1341	1341	1341	0
329	20241024	142900	15895419	1341	1341	1341	1341	0
330	20241024	142800	15895419	1341	1337	1341	1337	120
331	20241024	142700	15734971	1341	1341	1341	1341	0
332	20241024	142600	15734971	1341	1341	1341	1341	0
333	20241024	142500	15734971	1341	1341	1341	1341	0
334	20241024	142400	15734971	1341	1341	1341	1341	0
335	20241024	142300	15734971	1341	1338	1341	1337	18
336	20241024	142200	15710889	1341	1341	1341	1341	0
337	20241024	142100	15710889	1341	1341	1341	1341	0
338	20241024	142000	15710889	1341	1341	1341	1341	2
339	20241024	141900	15708207	1338	1341	1341	1338	53
340	20241024	141800	15637287	1338	1341	1341	1338	8
341	20241024	141700	15626577	1338	1338	1338	1338	10
342	20241024	141600	15613197	1341	1341	1341	1341	0
343	20241024	141500	15613197	1341	1341	1341	1341	0
344	20241024	141400	15613197	1341	1341	1341	1341	0
345	20241024	141300	15613197	1341	1341	1341	1341	2
346	20241024	141200	15610515	1338	1338	1338	1338	8
347	20241024	141100	15599811	1342	1342	1342	1342	0
348	20241024	141000	15599811	1342	1342	1342	1342	0
349	20241024	140900	15599811	1342	1342	1342	1342	0
350	20241024	140800	15599811	1342	1342	1342	1342	0
351	20241024	140700	15599811	1342	1342	1342	1342	0
352	20241024	140600	15599811	1342	1342	1342	1342	0
353	20241024	140500	15599811	1342	1342	1342	1342	0
354	20241024	140400	15599811	1342	1342	1342	1342	0
355	20241024	140300	15599811	1342	1342	1342	1342	0
356	20241024	140200	15599811	1342	1342	1342	1342	1
357	20241024	140100	15598469	1337	1339	1339	1337	24
358	20241024	140000	15566344	1342	1342	1342	1342	1
359	20241024	135900	15565002	1337	1337	1337	1337	0
360	20241024	135800	15565002	1337	1337	1337	1337	0
361	20241024	135700	15565002	1337	1337	1337	1337	0
362	20241024	135600	15565002	1337	1337	1337	1337	0
363	20241024	135500	15565002	1337	1342	1342	1337	44
364	20241024	135400	15506074	1342	1342	1342	1342	0
365	20241024	135300	15506074	1342	1342	1342	1342	0
366	20241024	135200	15506074	1342	1342	1342	1342	0
367	20241024	135100	15506074	1342	1342	1342	1342	0
368	20241024	135000	15506074	1342	1342	1342	1342	0
369	20241024	134900	15506074	1342	1342	1342	1342	0
370	20241024	134800	15506074	1342	1342	1342	1342	0
371	20241024	134700	15506074	1342	1342	1342	1342	0
372	20241024	134600	15506074	1342	1342	1342	1342	0
373	20241024	134500	15506074	1342	1342	1342	1342	0
374	20241024	134400	15506074	1342	1342	1342	1342	0
375	20241024	134300	15506074	1342	1342	1342	1342	0
376	20241024	134200	15506074	1342	1342	1342	1342	0
377	20241024	134100	15506074	1342	1342	1342	1342	0
378	20241024	134000	15506074	1342	1342	1342	1342	0
379	20241024	133900	15506074	1342	1342	1342	1342	0
380	20241024	133800	15506074	1342	1342	1342	1342	0
381	20241024	133700	15506074	1342	1342	1342	1342	0
382	20241024	133600	15506074	1342	1342	1342	1342	0
383	20241024	133500	15506074	1342	1342	1342	1342	0
384	20241024	133400	15506074	1342	1342	1342	1342	0
385	20241024	133300	15506074	1342	1342	1342	1342	0
386	20241024	133200	15506074	1342	1342	1342	1342	0
387	20241024	133100	15506074	1342	1342	1342	1342	0
388	20241024	133000	15506074	1342	1342	1342	1342	0
389	20241024	132900	15506074	1342	1342	1342	1342	0
390	20241024	132800	15506074	1342	1342	1342	1342	0
391	20241024	132700	15506074	1342	1342	1342	1342	1
392	20241024	132600	15504732	1335	1335	1335	1335	0
393	20241024	132500	15504732	1335	1337	1337	1335	3510
394	20241024	132400	10816257	1337	1337	1337	1337	0
395	20241024	132300	10816257	1337	1337	1337	1337	0
396	20241024	132200	10816257	1337	1337	1337	1337	0
397	20241024	132100	10816257	1337	1337	1337	1337	0
398	20241024	132000	10816257	1337	1337	1337	1337	0
399	20241024	131900	10816257	1337	1337	1337	1337	0
400	20241024	131800	10816257	1337	1337	1337	1337	0
401	20241024	131700	10816257	1337	1337	1337	1337	0
402	20241024	131600	10816257	1337	1337	1337	1337	0
403	20241024	131500	10816257	1337	1337	1337	1337	0
404	20241024	131400	10816257	1337	1337	1337	1337	0
405	20241024	131300	10816257	1337	1337	1337	1337	0
406	20241024	131200	10816257	1337	1337	1337	1337	10
407	20241024	131100	10802887	1337	1337	1337	1337	0
408	20241024	131000	10802887	1337	1337	1337	1337	0
409	20241024	130900	10802887	1337	1337	1337	1337	0
410	20241024	130800	10802887	1337	1337	1337	1337	100
411	20241024	130700	10669187	1337	1337	1337	1337	1
412	20241024	130600	10667850	1338	1338	1338	1338	0
413	20241024	130500	10667850	1338	1338	1338	1338	0
414	20241024	130400	10667850	1338	1338	1338	1338	0
415	20241024	130300	10667850	1338	1338	1338	1338	10
416	20241024	130200	10654470	1347	1347	1347	1347	0
417	20241024	130100	10654470	1347	1347	1347	1347	0
418	20241024	130000	10654470	1347	1347	1347	1347	0
419	20241024	125900	10654470	1347	1347	1347	1347	0
420	20241024	125800	10654470	1347	1347	1347	1347	0
421	20241024	125700	10654470	1347	1347	1347	1347	0
422	20241024	125600	10654470	1347	1347	1347	1347	0
423	20241024	125500	10654470	1347	1347	1347	1347	0
424	20241024	125400	10654470	1347	1347	1347	1347	0
425	20241024	125300	10654470	1347	1347	1347	1347	0
426	20241024	125200	10654470	1347	1347	1347	1347	0
427	20241024	125100	10654470	1347	1347	1347	1347	0
428	20241024	125000	10654470	1347	1347	1347	1347	0
429	20241024	124900	10654470	1347	1347	1347	1347	0
430	20241024	124800	10654470	1347	1347	1347	1347	0
431	20241024	124700	10654470	1347	1347	1347	1347	0
432	20241024	124600	10654470	1347	1347	1347	1347	0
433	20241024	124500	10654470	1347	1347	1347	1347	0
434	20241024	124400	10654470	1347	1347	1347	1347	0
435	20241024	124300	10654470	1347	1347	1347	1347	2
436	20241024	124200	10651776	1337	1337	1337	1337	2
437	20241024	124100	10649102	1347	1347	1347	1347	0
438	20241024	124000	10649102	1347	1347	1347	1347	0
439	20241024	123900	10649102	1347	1347	1347	1347	0
440	20241024	123800	10649102	1347	1347	1347	1347	0
441	20241024	123700	10649102	1347	1347	1347	1347	0
442	20241024	123600	10649102	1347	1347	1347	1347	2
443	20241024	123500	10646408	1338	1338	1338	1338	3785
444	20241024	123400	5582078	1338	1338	1338	1338	1
445	20241024	123300	5580740	1348	1348	1348	1348	0
446	20241024	123200	5580740	1348	1348	1348	1348	0
447	20241024	123100	5580740	1348	1348	1348	1348	0
448	20241024	123000	5580740	1348	1348	1348	1348	0
449	20241024	122900	5580740	1348	1348	1348	1348	0
450	20241024	122800	5580740	1348	1348	1348	1348	0
451	20241024	122700	5580740	1348	1348	1348	1348	0
452	20241024	122600	5580740	1348	1348	1348	1348	0
453	20241024	122500	5580740	1348	1348	1348	1348	0
454	20241024	122400	5580740	1348	1348	1348	1348	0
455	20241024	122300	5580740	1348	1348	1348	1348	0
456	20241024	122200	5580740	1348	1348	1348	1348	0
457	20241024	122100	5580740	1348	1348	1348	1348	0
458	20241024	122000	5580740	1348	1348	1348	1348	0
459	20241024	121900	5580740	1348	1348	1348	1348	0
460	20241024	121800	5580740	1348	1348	1348	1348	0
461	20241024	121700	5580740	1348	1348	1348	1348	0
462	20241024	121600	5580740	1348	1348	1348	1348	0
463	20241024	121500	5580740	1348	1348	1348	1348	0
464	20241024	121400	5580740	1348	1348	1348	1348	0
465	20241024	121300	5580740	1348	1348	1348	1348	0
466	20241024	121200	5580740	1348	1348	1348	1348	0
467	20241024	121100	5580740	1348	1348	1348	1348	0
468	20241024	121000	5580740	1348	1348	1348	1348	0
469	20241024	120900	5580740	1348	1348	1348	1348	0
470	20241024	120800	5580740	1348	1348	1348	1348	0
471	20241024	120700	5580740	1348	1348	1348	1348	0
472	20241024	120600	5580740	1348	1348	1348	1348	0
473	20241024	120500	5580740	1348	1348	1348	1348	0
474	20241024	120400	5580740	1348	1348	1348	1348	0
475	20241024	120300	5580740	1348	1348	1348	1348	0
476	20241024	120200	5580740	1348	1348	1348	1348	0
477	20241024	120100	5580740	1348	1348	1348	1348	0
478	20241024	120000	5580740	1348	1348	1348	1348	0
479	20241024	115900	5580740	1348	1348	1348	1348	0
480	20241024	115800	5580740	1348	1348	1348	1348	0
481	20241024	115700	5580740	1348	1348	1348	1348	0
482	20241024	115600	5580740	1348	1348	1348	1348	0
483	20241024	115500	5580740	1348	1348	1348	1348	0
484	20241024	115400	5580740	1348	1348	1348	1348	0
485	20241024	115300	5580740	1348	1348	1348	1348	0
486	20241024	115200	5580740	1348	1348	1348	1348	0
487	20241024	115100	5580740	1348	1348	1348	1348	0
488	20241024	115000	5580740	1348	1348	1348	1348	0
489	20241024	114900	5580740	1348	1348	1348	1348	0
490	20241024	114800	5580740	1348	1348	1348	1348	0
491	20241024	114700	5580740	1348	1348	1348	1348	0
492	20241024	114600	5580740	1348	1348	1348	1348	0
493	20241024	114500	5580740	1348	1348	1348	1348	0
494	20241024	114400	5580740	1348	1348	1348	1348	0
495	20241024	114300	5580740	1348	1338	1348	1338	338
496	20241024	114200	5128486	1339	1339	1339	1339	44
497	20241024	114100	5069570	1340	1340	1340	1340	0
498	20241024	114000	5069570	1340	1340	1340	1340	195
499	20241024	113900	4808270	1349	1349	1349	1349	0
500	20241024	113800	4808270	1349	1349	1349	1349	0
501	20241024	113700	4808270	1349	1349	1349	1349	0
502	20241024	113600	4808270	1349	1349	1349	1349	0
503	20241024	113500	4808270	1349	1349	1349	1349	0
504	20241024	113400	4808270	1349	1349	1349	1349	0
505	20241024	113300	4808270	1349	1349	1349	1349	0
506	20241024	113200	4808270	1349	1349	1349	1349	0
507	20241024	113100	4808270	1349	1349	1349	1349	0
508	20241024	113000	4808270	1349	1349	1349	1349	0
509	20241024	112900	4808270	1349	1349	1349	1349	0
510	20241024	112800	4808270	1349	1349	1349	1349	0
511	20241024	112700	4808270	1349	1349	1349	1349	2
512	20241024	112600	4805572	1339	1339	1339	1339	1
513	20241024	112500	4804233	1349	1349	1349	1349	0
514	20241024	112400	4804233	1349	1349	1349	1349	0
515	20241024	112300	4804233	1349	1349	1349	1349	0
516	20241024	112200	4804233	1349	1349	1349	1349	0
517	20241024	112100	4804233	1349	1349	1349	1349	0
518	20241024	112000	4804233	1349	1349	1349	1349	0
519	20241024	111900	4804233	1349	1349	1349	1349	0
520	20241024	111800	4804233	1349	1349	1349	1349	0
521	20241024	111700	4804233	1349	1349	1349	1349	0
522	20241024	111600	4804233	1349	1349	1349	1349	0
523	20241024	111500	4804233	1349	1349	1349	1349	0
524	20241024	111400	4804233	1349	1349	1349	1349	0
525	20241024	111300	4804233	1349	1349	1349	1349	0
526	20241024	111200	4804233	1349	1349	1349	1349	0
527	20241024	111100	4804233	1349	1349	1349	1349	0
528	20241024	111000	4804233	1349	1349	1349	1349	0
529	20241024	110900	4804233	1349	1349	1349	1349	0
530	20241024	110800	4804233	1349	1349	1349	1349	0
531	20241024	110700	4804233	1349	1349	1349	1349	0
532	20241024	110600	4804233	1349	1349	1349	1349	0
533	20241024	110500	4804233	1349	1349	1349	1349	0
534	20241024	110400	4804233	1349	1349	1349	1349	0
535	20241024	110300	4804233	1349	1349	1349	1349	0
536	20241024	110200	4804233	1349	1349	1349	1349	0
537	20241024	110100	4804233	1349	1349	1349	1349	0
538	20241024	110000	4804233	1349	1349	1349	1349	0
539	20241024	105900	4804233	1349	1349	1349	1349	0
540	20241024	105800	4804233	1349	1349	1349	1349	0
541	20241024	105700	4804233	1349	1349	1349	1349	6
542	20241024	105600	4796139	1349	1349	1349	1349	4
543	20241024	105500	4790743	1348	1348	1348	1348	10
544	20241024	105400	4777263	1349	1349	1349	1349	0
545	20241024	105300	4777263	1349	1349	1349	1349	0
546	20241024	105200	4777263	1349	1349	1349	1349	0
547	20241024	105100	4777263	1349	1349	1349	1349	0
548	20241024	105000	4777263	1349	1349	1349	1349	798
549	20241024	104900	3700761	1350	1350	1350	1350	0
550	20241024	104800	3700761	1350	1349	1350	1349	215
551	20241024	104700	3410715	1349	1349	1349	1349	4
552	20241024	104600	3405319	1349	1349	1349	1349	2
553	20241024	104500	3402621	1349	1349	1349	1349	2
554	20241024	104400	3399923	1349	1349	1349	1349	2
555	20241024	104300	3397225	1349	1349	1349	1346	14
556	20241024	104200	3378369	1346	1346	1346	1346	500
557	20241024	104100	2705369	1349	1349	1349	1349	0
558	20241024	104000	2705369	1349	1349	1349	1349	0
559	20241024	103900	2705369	1349	1349	1349	1349	0
560	20241024	103800	2705369	1349	1349	1349	1349	0
561	20241024	103700	2705369	1349	1349	1349	1349	0
562	20241024	103600	2705369	1349	1349	1349	1349	0
563	20241024	103500	2705369	1349	1349	1349	1349	0
564	20241024	103400	2705369	1349	1349	1349	1349	0
565	20241024	103300	2705369	1349	1349	1349	1349	0
566	20241024	103200	2705369	1349	1349	1349	1349	0
567	20241024	103100	2705369	1349	1349	1349	1349	0
568	20241024	103000	2705369	1349	1349	1349	1349	1
569	20241024	102900	2704020	1346	1346	1346	1346	500
570	20241024	102800	2031020	1349	1349	1349	1349	0
571	20241024	102700	2031020	1349	1349	1349	1349	0
572	20241024	102600	2031020	1349	1349	1349	1349	0
573	20241024	102500	2031020	1349	1349	1349	1349	0
574	20241024	102400	2031020	1349	1349	1349	1349	0
575	20241024	102300	2031020	1349	1346	1349	1346	329
576	20241024	102200	1588183	1349	1349	1349	1349	1
577	20241024	102100	1586834	1346	1346	1346	1346	0
578	20241024	102000	1586834	1346	1346	1346	1346	172
579	20241024	101900	1355322	1349	1349	1349	1349	0
580	20241024	101800	1355322	1349	1349	1349	1349	0
581	20241024	101700	1355322	1349	1349	1349	1349	0
582	20241024	101600	1355322	1349	1349	1349	1349	0
583	20241024	101500	1355322	1349	1349	1349	1349	0
584	20241024	101400	1355322	1349	1349	1349	1349	0
585	20241024	101300	1355322	1349	1349	1349	1349	0
586	20241024	101200	1355322	1349	1349	1349	1349	0
587	20241024	101100	1355322	1349	1349	1349	1349	1
588	20241024	101000	1353973	1346	1346	1346	1346	0
589	20241024	100900	1353973	1346	1346	1346	1346	0
590	20241024	100800	1353973	1346	1346	1346	1346	2
591	20241024	100700	1351281	1350	1350	1350	1350	0
592	20241024	100600	1351281	1350	1350	1350	1350	0
593	20241024	100500	1351281	1350	1349	1350	1349	5
594	20241024	100400	1344535	1349	1349	1349	1349	2
595	20241024	100300	1341837	1349	1349	1349	1349	14
596	20241024	100200	1322951	1352	1352	1352	1352	0
597	20241024	100100	1322951	1352	1348	1352	1347	15
598	20241024	100000	1302737	1352	1349	1352	1349	3
599	20241024	095900	1298687	1350	1350	1350	1350	2
600	20241024	095800	1295987	1352	1352	1352	1352	0
601	20241024	095700	1295987	1352	1352	1352	1352	2
602	20241024	095600	1293283	1353	1353	1353	1353	79
603	20241024	095500	1186396	1360	1360	1360	1360	0
604	20241024	095400	1186396	1360	1360	1360	1360	1
605	20241024	095300	1185036	1354	1356	1360	1354	7
606	20241024	095200	1175546	1355	1355	1355	1355	2
607	20241024	095100	1172836	1362	1362	1362	1362	0
608	20241024	095000	1172836	1362	1362	1362	1362	0
609	20241024	094900	1172836	1362	1362	1362	1362	0
610	20241024	094800	1172836	1362	1362	1362	1362	0
611	20241024	094700	1172836	1362	1362	1362	1362	0
612	20241024	094600	1172836	1362	1362	1362	1362	0
613	20241024	094500	1172836	1362	1362	1362	1362	1
614	20241024	094400	1171474	1346	1346	1346	1346	0
615	20241024	094300	1171474	1346	1346	1346	1346	0
616	20241024	094200	1171474	1346	1346	1346	1346	1
617	20241024	094100	1170128	1362	1362	1362	1362	0
618	20241024	094000	1170128	1362	1362	1362	1362	1
619	20241024	093900	1168766	1364	1364	1364	1364	0
620	20241024	093800	1168766	1364	1364	1364	1364	0
621	20241024	093700	1168766	1364	1364	1364	1364	0
622	20241024	093600	1168766	1364	1364	1364	1364	0
623	20241024	093500	1168766	1364	1364	1364	1364	0
624	20241024	093400	1168766	1364	1364	1364	1364	0
625	20241024	093300	1168766	1364	1364	1364	1364	0
626	20241024	093200	1168766	1364	1364	1364	1364	0
627	20241024	093100	1168766	1364	1364	1364	1364	0
628	20241024	093000	1168766	1364	1364	1364	1364	0
629	20241024	092900	1168766	1364	1364	1364	1364	1
630	20241024	092800	1167402	1346	1346	1346	1346	0
631	20241024	092700	1167402	1346	1346	1346	1346	0
632	20241024	092600	1167402	1346	1346	1346	1346	0
633	20241024	092500	1167402	1346	1346	1346	1346	0
634	20241024	092400	1167402	1346	1346	1346	1346	0
635	20241024	092300	1167402	1346	1346	1346	1346	0
636	20241024	092200	1167402	1346	1346	1346	1346	0
637	20241024	092100	1167402	1346	1346	1346	1346	0
638	20241024	092000	1167402	1346	1346	1346	1346	0
639	20241024	091900	1167402	1346	1346	1346	1346	0
640	20241024	091800	1167402	1346	1346	1346	1346	72
641	20241024	091700	1070490	1346	1346	1346	1346	0
642	20241024	091600	1070490	1346	1346	1346	1346	0
643	20241024	091500	1070490	1346	1346	1346	1346	0
644	20241024	091400	1070490	1346	1346	1346	1346	0
645	20241024	091300	1070490	1346	1346	1346	1346	0
646	20241024	091200	1070490	1346	1346	1346	1346	0
647	20241024	091100	1070490	1346	1346	1346	1346	0
648	20241024	091000	1070490	1346	1346	1346	1346	26
649	20241024	090900	1035494	1346	1346	1346	1346	0
650	20241024	090800	1035494	1346	1346	1346	1346	0
651	20241024	090700	1035494	1346	1346	1346	1346	0
652	20241024	090600	1035494	1346	1346	1346	1346	0
653	20241024	090500	1035494	1346	1346	1346	1346	36
654	20241024	090400	987038	1346	1346	1346	1346	0
655	20241024	090300	987038	1346	1346	1346	1346	0
656	20241024	090200	987038	1346	1346	1346	1346	355
657	20241024	090100	509208	1346	1346	1346	1346	357
658	20241024	090000	28686	1366	1366	1366	1366	21