KissMeData/094860/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200600	31256971	1349	1349	1349	1349	329
3	20241028	200500	31256971	1349	1349	1349	1349	0
4	20241028	200400	31256971	1349	1349	1349	1349	0
5	20241028	200300	31256971	1349	1349	1349	1349	0
6	20241028	200200	31256971	1349	1349	1349	1349	0
7	20241028	200100	31256971	1349	1349	1349	1349	0
8	20241028	200000	31256971	1349	1349	1349	1349	0
9	20241028	195900	31256971	1349	1349	1349	1349	0
10	20241028	195800	31256971	1349	1349	1349	1349	0
11	20241028	195700	31256971	1349	1349	1349	1349	0
12	20241028	195600	31256971	1349	1349	1349	1349	0
13	20241028	195500	31256971	1349	1349	1349	1349	0
14	20241028	195400	31256971	1349	1349	1349	1349	0
15	20241028	195300	31256971	1349	1349	1349	1349	0
16	20241028	195200	31256971	1349	1349	1349	1349	0
17	20241028	195100	31256971	1349	1349	1349	1349	0
18	20241028	195000	31256971	1349	1349	1349	1349	0
19	20241028	194900	31256971	1349	1349	1349	1349	0
20	20241028	194800	31256971	1349	1349	1349	1349	0
21	20241028	194700	31256971	1349	1349	1349	1349	0
22	20241028	194600	31256971	1349	1349	1349	1349	0
23	20241028	194500	31256971	1349	1349	1349	1349	0
24	20241028	194400	31256971	1349	1349	1349	1349	0
25	20241028	194300	31256971	1349	1349	1349	1349	0
26	20241028	194200	31256971	1349	1349	1349	1349	0
27	20241028	194100	31256971	1349	1349	1349	1349	0
28	20241028	194000	31256971	1349	1349	1349	1349	0
29	20241028	193900	31256971	1349	1349	1349	1349	0
30	20241028	193800	31256971	1349	1349	1349	1349	0
31	20241028	193700	31256971	1349	1349	1349	1349	0
32	20241028	193600	31256971	1349	1349	1349	1349	329
33	20241028	193500	31256971	1349	1349	1349	1349	0
34	20241028	193400	31256971	1349	1349	1349	1349	0
35	20241028	193300	31256971	1349	1349	1349	1349	0
36	20241028	193200	31256971	1349	1349	1349	1349	0
37	20241028	193100	31256971	1349	1349	1349	1349	0
38	20241028	193000	31256971	1349	1349	1349	1349	0
39	20241028	192900	31256971	1349	1349	1349	1349	0
40	20241028	192800	31256971	1349	1349	1349	1349	0
41	20241028	192700	31256971	1349	1349	1349	1349	0
42	20241028	192600	31256971	1349	1349	1349	1349	0
43	20241028	192500	31256971	1349	1349	1349	1349	0
44	20241028	192400	31256971	1349	1349	1349	1349	0
45	20241028	192300	31256971	1349	1349	1349	1349	0
46	20241028	192200	31256971	1349	1349	1349	1349	0
47	20241028	192100	31256971	1349	1349	1349	1349	0
48	20241028	192000	31256971	1349	1349	1349	1349	0
49	20241028	191900	31256971	1349	1349	1349	1349	0
50	20241028	191800	31256971	1349	1349	1349	1349	0
51	20241028	191700	31256971	1349	1349	1349	1349	0
52	20241028	191600	31256971	1349	1349	1349	1349	0
53	20241028	191500	31256971	1349	1349	1349	1349	0
54	20241028	191400	31256971	1349	1349	1349	1349	0
55	20241028	191300	31256971	1349	1349	1349	1349	0
56	20241028	191200	31256971	1349	1349	1349	1349	0
57	20241028	191100	31256971	1349	1349	1349	1349	0
58	20241028	191000	31256971	1349	1349	1349	1349	0
59	20241028	190900	31256971	1349	1349	1349	1349	0
60	20241028	190800	31256971	1349	1349	1349	1349	0
61	20241028	190700	31256971	1349	1349	1349	1349	0
62	20241028	190600	31256971	1349	1349	1349	1349	329
63	20241028	190500	31256971	1349	1349	1349	1349	0
64	20241028	190400	31256971	1349	1349	1349	1349	0
65	20241028	190300	31256971	1349	1349	1349	1349	0
66	20241028	190200	31256971	1349	1349	1349	1349	0
67	20241028	190100	31256971	1349	1349	1349	1349	0
68	20241028	190000	31256971	1349	1349	1349	1349	0
69	20241028	185900	31256971	1349	1349	1349	1349	0
70	20241028	185800	31256971	1349	1349	1349	1349	0
71	20241028	185700	31256971	1349	1349	1349	1349	0
72	20241028	185600	31256971	1349	1349	1349	1349	0
73	20241028	185500	31256971	1349	1349	1349	1349	0
74	20241028	185400	31256971	1349	1349	1349	1349	0
75	20241028	185300	31256971	1349	1349	1349	1349	0
76	20241028	185200	31256971	1349	1349	1349	1349	0
77	20241028	185100	31256971	1349	1349	1349	1349	0
78	20241028	185000	31256971	1349	1349	1349	1349	0
79	20241028	184900	31256971	1349	1349	1349	1349	0
80	20241028	184800	31256971	1349	1349	1349	1349	0
81	20241028	184700	31256971	1349	1349	1349	1349	0
82	20241028	184600	31256971	1349	1349	1349	1349	0
83	20241028	184500	31256971	1349	1349	1349	1349	0
84	20241028	184400	31256971	1349	1349	1349	1349	0
85	20241028	184300	31256971	1349	1349	1349	1349	0
86	20241028	184200	31256971	1349	1349	1349	1349	0
87	20241028	184100	31256971	1349	1349	1349	1349	0
88	20241028	184000	31256971	1349	1349	1349	1349	0
89	20241028	183900	31256971	1349	1349	1349	1349	0
90	20241028	183800	31256971	1349	1349	1349	1349	0
91	20241028	183700	31256971	1349	1349	1349	1349	0
92	20241028	183600	31256971	1349	1349	1349	1349	329
93	20241028	183500	31256971	1349	1349	1349	1349	0
94	20241028	183400	31256971	1349	1349	1349	1349	0
95	20241028	183300	31256971	1349	1349	1349	1349	0
96	20241028	183200	31256971	1349	1349	1349	1349	0
97	20241028	183100	31256971	1349	1349	1349	1349	0
98	20241028	183000	31256971	1349	1349	1349	1349	0
99	20241028	182900	31256971	1349	1349	1349	1349	0
100	20241028	182800	31256971	1349	1349	1349	1349	0
101	20241028	182700	31256971	1349	1349	1349	1349	0
102	20241028	182600	31256971	1349	1349	1349	1349	0
103	20241028	182500	31256971	1349	1349	1349	1349	0
104	20241028	182400	31256971	1349	1349	1349	1349	0
105	20241028	182300	31256971	1349	1349	1349	1349	0
106	20241028	182200	31256971	1349	1349	1349	1349	0
107	20241028	182100	31256971	1349	1349	1349	1349	0
108	20241028	182000	31256971	1349	1349	1349	1349	0
109	20241028	181900	31256971	1349	1349	1349	1349	0
110	20241028	181800	31256971	1349	1349	1349	1349	0
111	20241028	181700	31256971	1349	1349	1349	1349	0
112	20241028	181600	31256971	1349	1349	1349	1349	0
113	20241028	181500	31256971	1349	1349	1349	1349	0
114	20241028	181400	31256971	1349	1349	1349	1349	0
115	20241028	181300	31256971	1349	1349	1349	1349	0
116	20241028	181200	31256971	1349	1349	1349	1349	0
117	20241028	181100	31256971	1349	1349	1349	1349	0
118	20241028	181000	31256971	1349	1349	1349	1349	0
119	20241028	180900	31256971	1349	1349	1349	1349	0
120	20241028	180800	31256971	1349	1349	1349	1349	0
121	20241028	180700	31256971	1349	1349	1349	1349	0
122	20241028	180600	31256971	1349	1349	1349	1349	329
123	20241028	180500	31256971	1349	1349	1349	1349	0
124	20241028	180400	31256971	1349	1349	1349	1349	0
125	20241028	180300	31256971	1349	1349	1349	1349	0
126	20241028	180200	31256971	1349	1349	1349	1349	0
127	20241028	180100	31256971	1349	1349	1349	1349	0
128	20241028	180000	31256971	1349	1349	1349	1349	0
129	20241028	175900	31256971	1349	1349	1349	1349	0
130	20241028	175800	31256971	1349	1349	1349	1349	0
131	20241028	175700	31256971	1349	1349	1349	1349	0
132	20241028	175600	31256971	1349	1349	1349	1349	0
133	20241028	175500	31256971	1349	1349	1349	1349	0
134	20241028	175400	31256971	1349	1349	1349	1349	0
135	20241028	175300	31256971	1349	1349	1349	1349	0
136	20241028	175200	31256971	1349	1349	1349	1349	0
137	20241028	175100	31256971	1349	1349	1349	1349	0
138	20241028	175000	31256971	1349	1349	1349	1349	0
139	20241028	174900	31256971	1349	1349	1349	1349	0
140	20241028	174800	31256971	1349	1349	1349	1349	0
141	20241028	174700	31256971	1349	1349	1349	1349	0
142	20241028	174600	31256971	1349	1349	1349	1349	0
143	20241028	174500	31256971	1349	1349	1349	1349	0
144	20241028	174400	31256971	1349	1349	1349	1349	0
145	20241028	174300	31256971	1349	1349	1349	1349	0
146	20241028	174200	31256971	1349	1349	1349	1349	0
147	20241028	174100	31256971	1349	1349	1349	1349	0
148	20241028	174000	31256971	1349	1349	1349	1349	0
149	20241028	173900	31256971	1349	1349	1349	1349	0
150	20241028	173800	31256971	1349	1349	1349	1349	0
151	20241028	173700	31256971	1349	1349	1349	1349	0
152	20241028	173600	31256971	1349	1349	1349	1349	329
153	20241028	173500	31256971	1349	1349	1349	1349	0
154	20241028	173400	31256971	1349	1349	1349	1349	0
155	20241028	173300	31256971	1349	1349	1349	1349	0
156	20241028	173200	31256971	1349	1349	1349	1349	0
157	20241028	173100	31256971	1349	1349	1349	1349	0
158	20241028	173000	31256971	1349	1349	1349	1349	0
159	20241028	172900	31256971	1349	1349	1349	1349	0
160	20241028	172800	31256971	1349	1349	1349	1349	0
161	20241028	172700	31256971	1349	1349	1349	1349	0
162	20241028	172600	31256971	1349	1349	1349	1349	0
163	20241028	172500	31256971	1349	1349	1349	1349	0
164	20241028	172400	31256971	1349	1349	1349	1349	0
165	20241028	172300	31256971	1349	1349	1349	1349	0
166	20241028	172200	31256971	1349	1349	1349	1349	0
167	20241028	172100	31256971	1349	1349	1349	1349	0
168	20241028	172000	31256971	1349	1349	1349	1349	0
169	20241028	171900	31256971	1349	1349	1349	1349	0
170	20241028	171800	31256971	1349	1349	1349	1349	0
171	20241028	171700	31256971	1349	1349	1349	1349	0
172	20241028	171600	31256971	1349	1349	1349	1349	0
173	20241028	171500	31256971	1349	1349	1349	1349	0
174	20241028	171400	31256971	1349	1349	1349	1349	0
175	20241028	171300	31256971	1349	1349	1349	1349	0
176	20241028	171200	31256971	1349	1349	1349	1349	0
177	20241028	171100	31256971	1349	1349	1349	1349	0
178	20241028	171000	31256971	1349	1349	1349	1349	0
179	20241028	170900	31256971	1349	1349	1349	1349	0
180	20241028	170800	31256971	1349	1349	1349	1349	0
181	20241028	170700	31256971	1349	1349	1349	1349	0
182	20241028	170600	31256971	1349	1349	1349	1349	329
183	20241028	170500	31256971	1349	1349	1349	1349	0
184	20241028	170400	31256971	1349	1349	1349	1349	0
185	20241028	170300	31256971	1349	1349	1349	1349	0
186	20241028	170200	31256971	1349	1349	1349	1349	0
187	20241028	170100	31256971	1349	1349	1349	1349	0
188	20241028	170000	31256971	1349	1349	1349	1349	0
189	20241028	165900	31256971	1349	1349	1349	1349	0
190	20241028	165800	31256971	1349	1349	1349	1349	0
191	20241028	165700	31256971	1349	1349	1349	1349	0
192	20241028	165600	31256971	1349	1349	1349	1349	0
193	20241028	165500	31256971	1349	1349	1349	1349	0
194	20241028	165400	31256971	1349	1349	1349	1349	0
195	20241028	165300	31256971	1349	1349	1349	1349	0
196	20241028	165200	31256971	1349	1349	1349	1349	0
197	20241028	165100	31256971	1349	1349	1349	1349	0
198	20241028	165000	31256971	1349	1349	1349	1349	0
199	20241028	164900	31256971	1349	1349	1349	1349	0
200	20241028	164800	31256971	1349	1349	1349	1349	0
201	20241028	164700	31256971	1349	1349	1349	1349	0
202	20241028	164600	31256971	1349	1349	1349	1349	0
203	20241028	164500	31256971	1349	1349	1349	1349	0
204	20241028	164400	31256971	1349	1349	1349	1349	0
205	20241028	164300	31256971	1349	1349	1349	1349	0
206	20241028	164200	31256971	1349	1349	1349	1349	0
207	20241028	164100	31256971	1349	1349	1349	1349	0
208	20241028	164000	31256971	1349	1349	1349	1349	0
209	20241028	163900	31256971	1349	1349	1349	1349	0
210	20241028	163800	31256971	1349	1349	1349	1349	0
211	20241028	163700	31256971	1349	1349	1349	1349	0
212	20241028	163600	31256971	1349	1349	1349	1349	329
213	20241028	163500	31256971	1349	1349	1349	1349	0
214	20241028	163400	31256971	1349	1349	1349	1349	0
215	20241028	163300	31256971	1349	1349	1349	1349	0
216	20241028	163200	31256971	1349	1349	1349	1349	0
217	20241028	163100	31256971	1349	1349	1349	1349	0
218	20241028	163000	31256971	1349	1349	1349	1349	0
219	20241028	162900	31256971	1349	1349	1349	1349	0
220	20241028	162800	31256971	1349	1349	1349	1349	0
221	20241028	162700	31256971	1349	1349	1349	1349	0
222	20241028	162600	31256971	1349	1349	1349	1349	0
223	20241028	162500	31256971	1349	1349	1349	1349	0
224	20241028	162400	31256971	1349	1349	1349	1349	0
225	20241028	162300	31256971	1349	1349	1349	1349	0
226	20241028	162200	31256971	1349	1349	1349	1349	0
227	20241028	162100	31256971	1349	1349	1349	1349	0
228	20241028	162000	31256971	1349	1349	1349	1349	0
229	20241028	161900	31256971	1349	1349	1349	1349	0
230	20241028	161800	31256971	1349	1349	1349	1349	0
231	20241028	161700	31256971	1349	1349	1349	1349	0
232	20241028	161600	31256971	1349	1349	1349	1349	0
233	20241028	161500	31256971	1349	1349	1349	1349	0
234	20241028	161400	31256971	1349	1349	1349	1349	0
235	20241028	161300	31256971	1349	1349	1349	1349	0
236	20241028	161200	31256971	1349	1349	1349	1349	0
237	20241028	161100	31256971	1349	1349	1349	1349	0
238	20241028	161000	31256971	1349	1349	1349	1349	0
239	20241028	160900	31256971	1349	1349	1349	1349	0
240	20241028	160800	31256971	1349	1349	1349	1349	0
241	20241028	160700	31256971	1349	1349	1349	1349	0
242	20241028	160600	31256971	1349	1349	1349	1349	329
243	20241028	160500	31256971	1349	1349	1349	1349	0
244	20241028	160400	31256971	1349	1349	1349	1349	0
245	20241028	160300	31256971	1349	1349	1349	1349	0
246	20241028	160200	31256971	1349	1349	1349	1349	0
247	20241028	160100	31256971	1349	1349	1349	1349	0
248	20241028	160000	31256971	1349	1349	1349	1349	0
249	20241028	155900	31256971	1349	1349	1349	1349	0
250	20241028	155800	31256971	1349	1349	1349	1349	0
251	20241028	155700	31256971	1349	1349	1349	1349	0
252	20241028	155600	31256971	1349	1349	1349	1349	0
253	20241028	155500	31256971	1349	1349	1349	1349	0
254	20241028	155400	31256971	1349	1349	1349	1349	0
255	20241028	155300	31256971	1349	1349	1349	1349	0
256	20241028	155200	31256971	1349	1349	1349	1349	0
257	20241028	155100	31256971	1349	1349	1349	1349	0
258	20241028	155000	31256971	1349	1349	1349	1349	0
259	20241028	154900	31256971	1349	1349	1349	1349	0
260	20241028	154800	31256971	1349	1349	1349	1349	0
261	20241028	154700	31256971	1349	1349	1349	1349	0
262	20241028	154600	31256971	1349	1349	1349	1349	0
263	20241028	154500	31256971	1349	1349	1349	1349	0
264	20241028	154400	31256971	1349	1349	1349	1349	0
265	20241028	154300	31256971	1349	1349	1349	1349	0
266	20241028	154200	31256971	1349	1349	1349	1349	0
267	20241028	154100	31256971	1349	1349	1349	1349	0
268	20241028	154000	31256971	1349	1349	1349	1349	0
269	20241028	153900	31256971	1349	1349	1349	1349	0
270	20241028	153800	31256971	1349	1349	1349	1349	0
271	20241028	153700	31256971	1349	1349	1349	1349	0
272	20241028	153600	31256971	1349	1349	1349	1349	329
273	20241028	153500	31256971	1349	1349	1349	1349	0
274	20241028	153400	31256971	1349	1349	1349	1349	0
275	20241028	153300	31256971	1349	1349	1349	1349	0
276	20241028	153200	31256971	1349	1349	1349	1349	0
277	20241028	153100	31256971	1349	1349	1349	1349	0
278	20241028	153000	31256971	1349	1349	1349	1349	329
279	20241028	152900	30813150	1349	1349	1349	1349	0
280	20241028	152800	30813150	1349	1349	1349	1349	0
281	20241028	152700	30813150	1349	1349	1349	1349	0
282	20241028	152600	30813150	1349	1349	1349	1349	0
283	20241028	152500	30813150	1349	1349	1349	1349	0
284	20241028	152400	30813150	1349	1349	1349	1349	0
285	20241028	152300	30813150	1349	1349	1349	1349	0
286	20241028	152200	30813150	1349	1349	1349	1349	0
287	20241028	152100	30813150	1349	1349	1349	1349	0
288	20241028	152000	30813150	1349	1349	1349	1349	0
289	20241028	151900	30813150	1349	1349	1349	1347	52
290	20241028	151800	30743102	1347	1347	1347	1347	0
291	20241028	151700	30743102	1347	1347	1347	1347	0
292	20241028	151600	30743102	1347	1347	1347	1347	476
293	20241028	151500	30101930	1347	1347	1347	1347	0
294	20241028	151400	30101930	1347	1347	1347	1347	0
295	20241028	151300	30101930	1347	1347	1347	1347	0
296	20241028	151200	30101930	1347	1347	1347	1347	0
297	20241028	151100	30101930	1347	1347	1347	1347	0
298	20241028	151000	30101930	1347	1347	1347	1347	0
299	20241028	150900	30101930	1347	1347	1347	1347	0
300	20241028	150800	30101930	1347	1347	1347	1347	0
301	20241028	150700	30101930	1347	1347	1347	1347	0
302	20241028	150600	30101930	1347	1347	1347	1347	0
303	20241028	150500	30101930	1347	1347	1347	1347	0
304	20241028	150400	30101930	1347	1347	1347	1347	0
305	20241028	150300	30101930	1347	1346	1347	1346	2
306	20241028	150200	30099237	1347	1343	1347	1343	2
307	20241028	150100	30096547	1347	1347	1347	1347	0
308	20241028	150000	30096547	1347	1347	1347	1347	0
309	20241028	145900	30096547	1347	1347	1347	1347	0
310	20241028	145800	30096547	1347	1347	1347	1347	0
311	20241028	145700	30096547	1347	1347	1347	1347	0
312	20241028	145600	30096547	1347	1347	1347	1347	90
313	20241028	145500	29975317	1347	1347	1347	1347	1
314	20241028	145400	29973970	1344	1344	1344	1344	0
315	20241028	145300	29973970	1344	1344	1344	1344	0
316	20241028	145200	29973970	1344	1344	1344	1344	0
317	20241028	145100	29973970	1344	1344	1344	1344	0
318	20241028	145000	29973970	1344	1344	1344	1344	100
319	20241028	144900	29839570	1344	1344	1344	1344	0
320	20241028	144800	29839570	1344	1344	1344	1344	0
321	20241028	144700	29839570	1344	1344	1344	1344	0
322	20241028	144600	29839570	1344	1344	1344	1344	0
323	20241028	144500	29839570	1344	1344	1344	1344	1
324	20241028	144400	29838226	1341	1341	1341	1341	0
325	20241028	144300	29838226	1341	1342	1342	1341	201
326	20241028	144200	29568587	1345	1345	1345	1345	0
327	20241028	144100	29568587	1345	1345	1345	1345	0
328	20241028	144000	29568587	1345	1345	1345	1345	20
329	20241028	143900	29541687	1345	1345	1345	1345	0
330	20241028	143800	29541687	1345	1345	1345	1345	0
331	20241028	143700	29541687	1345	1345	1345	1345	0
332	20241028	143600	29541687	1345	1345	1345	1345	0
333	20241028	143500	29541687	1345	1345	1345	1345	0
334	20241028	143400	29541687	1345	1345	1345	1345	0
335	20241028	143300	29541687	1345	1345	1345	1345	0
336	20241028	143200	29541687	1345	1345	1345	1345	0
337	20241028	143100	29541687	1345	1345	1345	1345	447
338	20241028	143000	28940472	1345	1345	1345	1345	0
339	20241028	142900	28940472	1345	1345	1345	1345	242
340	20241028	142800	28614982	1345	1345	1345	1345	0
341	20241028	142700	28614982	1345	1345	1345	1345	0
342	20241028	142600	28614982	1345	1345	1345	1345	1
343	20241028	142500	28613637	1344	1344	1344	1344	0
344	20241028	142400	28613637	1344	1344	1344	1344	0
345	20241028	142300	28613637	1344	1344	1344	1344	0
346	20241028	142200	28613637	1344	1344	1344	1344	0
347	20241028	142100	28613637	1344	1344	1344	1344	0
348	20241028	142000	28613637	1344	1344	1344	1344	1
349	20241028	141900	28612293	1344	1344	1344	1344	0
350	20241028	141800	28612293	1344	1344	1344	1344	0
351	20241028	141700	28612293	1344	1344	1344	1344	0
352	20241028	141600	28612293	1344	1344	1344	1344	100
353	20241028	141500	28477893	1344	1344	1344	1344	2
354	20241028	141400	28475205	1344	1344	1344	1344	0
355	20241028	141300	28475205	1344	1344	1344	1344	0
356	20241028	141200	28475205	1344	1344	1344	1344	0
357	20241028	141100	28475205	1344	1344	1344	1344	0
358	20241028	141000	28475205	1344	1344	1344	1344	0
359	20241028	140900	28475205	1344	1344	1344	1344	0
360	20241028	140800	28475205	1344	1344	1344	1344	0
361	20241028	140700	28475205	1344	1344	1344	1344	0
362	20241028	140600	28475205	1344	1344	1344	1344	103
363	20241028	140500	28336773	1344	1344	1344	1344	0
364	20241028	140400	28336773	1344	1344	1344	1344	1
365	20241028	140300	28335429	1342	1341	1342	1341	3196
366	20241028	140200	24046459	1340	1340	1340	1340	0
367	20241028	140100	24046459	1340	1340	1340	1340	0
368	20241028	140000	24046459	1340	1340	1340	1340	0
369	20241028	135900	24046459	1340	1340	1340	1340	0
370	20241028	135800	24046459	1340	1340	1340	1340	0
371	20241028	135700	24046459	1340	1340	1340	1340	360
372	20241028	135600	23564059	1341	1341	1341	1341	0
373	20241028	135500	23564059	1341	1341	1341	1341	0
374	20241028	135400	23564059	1341	1341	1341	1341	2
375	20241028	135300	23561377	1341	1341	1341	1341	0
376	20241028	135200	23561377	1341	1341	1341	1341	0
377	20241028	135100	23561377	1341	1341	1341	1341	0
378	20241028	135000	23561377	1341	1341	1341	1341	0
379	20241028	134900	23561377	1341	1341	1341	1341	0
380	20241028	134800	23561377	1341	1341	1341	1341	0
381	20241028	134700	23561377	1341	1341	1341	1341	0
382	20241028	134600	23561377	1341	1341	1341	1341	0
383	20241028	134500	23561377	1341	1341	1341	1341	1
384	20241028	134400	23560036	1341	1341	1341	1341	190
385	20241028	134300	23305246	1341	1341	1341	1341	0
386	20241028	134200	23305246	1341	1341	1341	1341	0
387	20241028	134100	23305246	1341	1341	1341	1341	0
388	20241028	134000	23305246	1341	1341	1341	1341	0
389	20241028	133900	23305246	1341	1341	1341	1341	0
390	20241028	133800	23305246	1341	1341	1341	1341	6
391	20241028	133700	23297200	1341	1341	1341	1341	0
392	20241028	133600	23297200	1341	1341	1341	1341	0
393	20241028	133500	23297200	1341	1341	1341	1341	0
394	20241028	133400	23297200	1341	1341	1341	1341	0
395	20241028	133300	23297200	1341	1341	1341	1341	0
396	20241028	133200	23297200	1341	1341	1341	1341	0
397	20241028	133100	23297200	1341	1341	1341	1341	0
398	20241028	133000	23297200	1341	1341	1341	1341	94
399	20241028	132900	23171146	1342	1342	1342	1342	0
400	20241028	132800	23171146	1342	1342	1342	1342	0
401	20241028	132700	23171146	1342	1342	1342	1342	0
402	20241028	132600	23171146	1342	1342	1342	1342	0
403	20241028	132500	23171146	1342	1342	1342	1342	0
404	20241028	132400	23171146	1342	1342	1342	1342	0
405	20241028	132300	23171146	1342	1342	1342	1342	0
406	20241028	132200	23171146	1342	1342	1342	1342	0
407	20241028	132100	23171146	1342	1342	1342	1342	2
408	20241028	132000	23168462	1341	1341	1341	1341	0
409	20241028	131900	23168462	1341	1341	1341	1341	5
410	20241028	131800	23161757	1342	1342	1342	1342	0
411	20241028	131700	23161757	1342	1342	1342	1342	0
412	20241028	131600	23161757	1342	1342	1342	1342	0
413	20241028	131500	23161757	1342	1342	1342	1342	20
414	20241028	131400	23134917	1341	1341	1341	1341	0
415	20241028	131300	23134917	1341	1341	1341	1341	0
416	20241028	131200	23134917	1341	1341	1341	1341	0
417	20241028	131100	23134917	1341	1341	1341	1341	0
418	20241028	131000	23134917	1341	1341	1341	1341	0
419	20241028	130900	23134917	1341	1341	1341	1341	0
420	20241028	130800	23134917	1341	1341	1341	1341	0
421	20241028	130700	23134917	1341	1341	1341	1341	0
422	20241028	130600	23134917	1341	1341	1341	1341	0
423	20241028	130500	23134917	1341	1341	1341	1341	0
424	20241028	130400	23134917	1341	1342	1342	1341	101
425	20241028	130300	22999475	1342	1342	1342	1342	0
426	20241028	130200	22999475	1342	1342	1342	1342	0
427	20241028	130100	22999475	1342	1342	1342	1342	0
428	20241028	130000	22999475	1342	1342	1342	1342	0
429	20241028	125900	22999475	1342	1342	1342	1342	1
430	20241028	125800	22998133	1342	1342	1342	1342	0
431	20241028	125700	22998133	1342	1342	1342	1342	0
432	20241028	125600	22998133	1342	1342	1342	1342	0
433	20241028	125500	22998133	1342	1342	1342	1342	1
434	20241028	125400	22996791	1342	1342	1342	1342	0
435	20241028	125300	22996791	1342	1342	1342	1342	0
436	20241028	125200	22996791	1342	1342	1342	1342	0
437	20241028	125100	22996791	1342	1342	1342	1342	0
438	20241028	125000	22996791	1342	1342	1342	1342	0
439	20241028	124900	22996791	1342	1342	1342	1342	0
440	20241028	124800	22996791	1342	1342	1342	1342	0
441	20241028	124700	22996791	1342	1342	1342	1342	0
442	20241028	124600	22996791	1342	1342	1342	1342	0
443	20241028	124500	22996791	1342	1342	1342	1342	1203
444	20241028	124400	21382365	1342	1342	1342	1342	0
445	20241028	124300	21382365	1342	1342	1342	1342	745
446	20241028	124200	20382575	1342	1342	1342	1342	1
447	20241028	124100	20381233	1342	1342	1342	1342	0
448	20241028	124000	20381233	1342	1342	1342	1342	0
449	20241028	123900	20381233	1342	1342	1342	1342	0
450	20241028	123800	20381233	1342	1342	1342	1342	0
451	20241028	123700	20381233	1342	1342	1342	1342	0
452	20241028	123600	20381233	1342	1342	1342	1342	0
453	20241028	123500	20381233	1342	1342	1342	1342	0
454	20241028	123400	20381233	1342	1342	1342	1342	0
455	20241028	123300	20381233	1342	1342	1342	1342	0
456	20241028	123200	20381233	1342	1342	1342	1342	20
457	20241028	123100	20354393	1341	1341	1341	1341	0
458	20241028	123000	20354393	1341	1341	1341	1341	0
459	20241028	122900	20354393	1341	1341	1341	1341	0
460	20241028	122800	20354393	1341	1341	1341	1341	0
461	20241028	122700	20354393	1341	1341	1341	1341	0
462	20241028	122600	20354393	1341	1341	1341	1341	1
463	20241028	122500	20353052	1342	1342	1342	1342	0
464	20241028	122400	20353052	1342	1342	1342	1342	0
465	20241028	122300	20353052	1342	1342	1342	1342	0
466	20241028	122200	20353052	1342	1342	1342	1342	0
467	20241028	122100	20353052	1342	1342	1342	1342	0
468	20241028	122000	20353052	1342	1342	1342	1342	0
469	20241028	121900	20353052	1342	1342	1342	1342	0
470	20241028	121800	20353052	1342	1342	1342	1342	0
471	20241028	121700	20353052	1342	1342	1342	1342	0
472	20241028	121600	20353052	1342	1342	1342	1342	112
473	20241028	121500	20202748	1342	1342	1342	1342	0
474	20241028	121400	20202748	1342	1342	1342	1342	0
475	20241028	121300	20202748	1342	1342	1342	1342	0
476	20241028	121200	20202748	1342	1342	1342	1342	0
477	20241028	121100	20202748	1342	1342	1342	1342	0
478	20241028	121000	20202748	1342	1342	1342	1342	0
479	20241028	120900	20202748	1342	1342	1342	1342	0
480	20241028	120800	20202748	1342	1342	1342	1342	0
481	20241028	120700	20202748	1342	1342	1342	1342	0
482	20241028	120600	20202748	1342	1342	1342	1342	0
483	20241028	120500	20202748	1342	1342	1342	1342	0
484	20241028	120400	20202748	1342	1342	1342	1342	0
485	20241028	120300	20202748	1342	1342	1342	1342	0
486	20241028	120200	20202748	1342	1342	1342	1342	0
487	20241028	120100	20202748	1342	1342	1342	1342	0
488	20241028	120000	20202748	1342	1342	1342	1342	5
489	20241028	115900	20196038	1342	1342	1342	1342	0
490	20241028	115800	20196038	1342	1342	1342	1342	0
491	20241028	115700	20196038	1342	1342	1342	1342	0
492	20241028	115600	20196038	1342	1342	1342	1342	0
493	20241028	115500	20196038	1342	1342	1342	1342	0
494	20241028	115400	20196038	1342	1342	1342	1342	0
495	20241028	115300	20196038	1342	1342	1342	1342	0
496	20241028	115200	20196038	1342	1342	1342	1342	0
497	20241028	115100	20196038	1342	1342	1342	1342	70
498	20241028	115000	20102098	1342	1342	1342	1342	0
499	20241028	114900	20102098	1342	1342	1342	1342	0
500	20241028	114800	20102098	1342	1342	1342	1342	0
501	20241028	114700	20102098	1342	1342	1342	1342	0
502	20241028	114600	20102098	1342	1342	1342	1342	0
503	20241028	114500	20102098	1342	1342	1342	1342	0
504	20241028	114400	20102098	1342	1342	1342	1342	0
505	20241028	114300	20102098	1342	1342	1342	1342	0
506	20241028	114200	20102098	1342	1342	1342	1342	0
507	20241028	114100	20102098	1342	1342	1342	1342	0
508	20241028	114000	20102098	1342	1342	1342	1342	0
509	20241028	113900	20102098	1342	1342	1342	1342	0
510	20241028	113800	20102098	1342	1342	1342	1342	0
511	20241028	113700	20102098	1342	1342	1342	1342	0
512	20241028	113600	20102098	1342	1342	1342	1342	0
513	20241028	113500	20102098	1342	1342	1342	1342	0
514	20241028	113400	20102098	1342	1342	1342	1342	0
515	20241028	113300	20102098	1342	1342	1342	1342	0
516	20241028	113200	20102098	1342	1342	1342	1342	413
517	20241028	113100	19547852	1342	1342	1342	1342	0
518	20241028	113000	19547852	1342	1342	1342	1342	0
519	20241028	112900	19547852	1342	1342	1342	1342	0
520	20241028	112800	19547852	1342	1342	1342	1342	0
521	20241028	112700	19547852	1342	1342	1342	1342	0
522	20241028	112600	19547852	1342	1342	1342	1342	0
523	20241028	112500	19547852	1342	1342	1342	1342	0
524	20241028	112400	19547852	1342	1342	1342	1342	0
525	20241028	112300	19547852	1342	1342	1342	1342	0
526	20241028	112200	19547852	1342	1342	1342	1342	0
527	20241028	112100	19547852	1342	1342	1342	1342	0
528	20241028	112000	19547852	1342	1342	1342	1342	300
529	20241028	111900	19145252	1344	1344	1344	1344	0
530	20241028	111800	19145252	1344	1344	1344	1344	0
531	20241028	111700	19145252	1344	1344	1344	1344	0
532	20241028	111600	19145252	1344	1344	1344	1344	0
533	20241028	111500	19145252	1344	1342	1344	1342	785
534	20241028	111400	18091682	1342	1343	1343	1342	4
535	20241028	111300	18086313	1343	1345	1345	1343	2149
536	20241028	111200	15200165	1348	1348	1348	1348	0
537	20241028	111100	15200165	1348	1348	1348	1348	3
538	20241028	111000	15196121	1348	1348	1348	1348	0
539	20241028	110900	15196121	1348	1348	1348	1348	0
540	20241028	110800	15196121	1348	1348	1348	1348	0
541	20241028	110700	15196121	1348	1347	1348	1347	10
542	20241028	110600	15182642	1345	1345	1345	1345	0
543	20241028	110500	15182642	1345	1345	1345	1345	0
544	20241028	110400	15182642	1345	1345	1345	1345	0
545	20241028	110300	15182642	1345	1345	1345	1345	0
546	20241028	110200	15182642	1345	1345	1345	1345	0
547	20241028	110100	15182642	1345	1345	1345	1345	0
548	20241028	110000	15182642	1345	1345	1345	1345	0
549	20241028	105900	15182642	1345	1345	1345	1345	0
550	20241028	105800	15182642	1345	1345	1345	1345	0
551	20241028	105700	15182642	1345	1345	1345	1345	0
552	20241028	105600	15182642	1345	1345	1345	1345	0
553	20241028	105500	15182642	1345	1345	1345	1345	0
554	20241028	105400	15182642	1345	1345	1345	1345	0
555	20241028	105300	15182642	1345	1345	1345	1345	50
556	20241028	105200	15115392	1345	1345	1345	1345	53
557	20241028	105100	15044107	1345	1345	1345	1345	1
558	20241028	105000	15042762	1345	1345	1345	1345	0
559	20241028	104900	15042762	1345	1345	1345	1345	0
560	20241028	104800	15042762	1345	1345	1345	1345	0
561	20241028	104700	15042762	1345	1345	1345	1345	0
562	20241028	104600	15042762	1345	1345	1345	1345	0
563	20241028	104500	15042762	1345	1345	1345	1345	20
564	20241028	104400	15015862	1345	1345	1345	1345	0
565	20241028	104300	15015862	1345	1345	1345	1345	0
566	20241028	104200	15015862	1345	1345	1345	1345	0
567	20241028	104100	15015862	1345	1345	1345	1345	50
568	20241028	104000	14948612	1338	1338	1338	1338	0
569	20241028	103900	14948612	1338	1338	1338	1338	0
570	20241028	103800	14948612	1338	1338	1338	1338	1228
571	20241028	103700	13305548	1338	1338	1338	1338	0
572	20241028	103600	13305548	1338	1338	1338	1338	162
573	20241028	103500	13088792	1338	1338	1338	1338	1650
574	20241028	103400	10881092	1338	1336	1338	1336	178
575	20241028	103300	10643264	1336	1336	1336	1336	0
576	20241028	103200	10643264	1336	1336	1336	1336	0
577	20241028	103100	10643264	1336	1336	1336	1336	20
578	20241028	103000	10616544	1337	1337	1337	1337	0
579	20241028	102900	10616544	1337	1337	1337	1337	0
580	20241028	102800	10616544	1337	1337	1337	1337	0
581	20241028	102700	10616544	1337	1337	1337	1337	0
582	20241028	102600	10616544	1337	1337	1337	1337	0
583	20241028	102500	10616544	1337	1337	1337	1337	0
584	20241028	102400	10616544	1337	1337	1337	1337	0
585	20241028	102300	10616544	1337	1336	1337	1336	257
586	20241028	102200	10272984	1336	1336	1336	1336	0
587	20241028	102100	10272984	1336	1336	1336	1336	0
588	20241028	102000	10272984	1336	1336	1336	1336	311
589	20241028	101900	9857488	1337	1337	1337	1337	0
590	20241028	101800	9857488	1337	1337	1337	1337	0
591	20241028	101700	9857488	1337	1338	1338	1337	314
592	20241028	101600	9437668	1337	1337	1337	1337	0
593	20241028	101500	9437668	1337	1337	1337	1337	0
594	20241028	101400	9437668	1337	1337	1337	1337	0
595	20241028	101300	9437668	1337	1337	1337	1337	0
596	20241028	101200	9437668	1337	1337	1337	1337	0
597	20241028	101100	9437668	1337	1337	1337	1337	0
598	20241028	101000	9437668	1337	1340	1340	1337	1636
599	20241028	100900	7249214	1341	1341	1341	1341	0
600	20241028	100800	7249214	1341	1341	1341	1341	0
601	20241028	100700	7249214	1341	1341	1341	1341	3
602	20241028	100600	7245191	1340	1340	1340	1340	0
603	20241028	100500	7245191	1340	1341	1341	1340	200
604	20241028	100400	6977132	1342	1342	1342	1342	50
605	20241028	100300	6910032	1342	1342	1342	1342	0
606	20241028	100200	6910032	1342	1342	1342	1342	0
607	20241028	100100	6910032	1342	1344	1344	1342	216
608	20241028	100000	6620096	1345	1345	1345	1345	0
609	20241028	095900	6620096	1345	1345	1345	1345	0
610	20241028	095800	6620096	1345	1345	1345	1345	0
611	20241028	095700	6620096	1345	1345	1345	1345	0
612	20241028	095600	6620096	1345	1345	1345	1345	0
613	20241028	095500	6620096	1345	1345	1345	1345	0
614	20241028	095400	6620096	1345	1345	1345	1345	0
615	20241028	095300	6620096	1345	1345	1345	1345	0
616	20241028	095200	6620096	1345	1345	1345	1345	0
617	20241028	095100	6620096	1345	1345	1345	1345	0
618	20241028	095000	6620096	1345	1345	1345	1345	3
619	20241028	094900	6616061	1345	1345	1345	1345	0
620	20241028	094800	6616061	1345	1345	1345	1345	0
621	20241028	094700	6616061	1345	1345	1345	1345	2
622	20241028	094600	6613371	1345	1345	1345	1345	6
623	20241028	094500	6605301	1344	1344	1344	1344	346
624	20241028	094400	6140277	1347	1348	1348	1347	1000
625	20241028	094300	4793226	1348	1348	1348	1348	1000
626	20241028	094200	3445226	1349	1349	1349	1349	0
627	20241028	094100	3445226	1349	1349	1349	1349	0
628	20241028	094000	3445226	1349	1349	1349	1349	0
629	20241028	093900	3445226	1349	1349	1349	1349	0
630	20241028	093800	3445226	1349	1349	1349	1349	0
631	20241028	093700	3445226	1349	1349	1349	1349	0
632	20241028	093600	3445226	1349	1349	1349	1349	1
633	20241028	093500	3443877	1349	1349	1349	1349	0
634	20241028	093400	3443877	1349	1349	1349	1349	0
635	20241028	093300	3443877	1349	1349	1349	1349	0
636	20241028	093200	3443877	1349	1349	1349	1349	0
637	20241028	093100	3443877	1349	1350	1350	1349	400
638	20241028	093000	2904076	1353	1353	1353	1353	0
639	20241028	092900	2904076	1353	1353	1353	1353	0
640	20241028	092800	2904076	1353	1353	1353	1353	0
641	20241028	092700	2904076	1353	1353	1353	1353	369
642	20241028	092600	2404819	1353	1353	1353	1353	0
643	20241028	092500	2404819	1353	1353	1353	1353	0
644	20241028	092400	2404819	1353	1353	1353	1353	0
645	20241028	092300	2404819	1353	1353	1353	1353	0
646	20241028	092200	2404819	1353	1353	1353	1353	0
647	20241028	092100	2404819	1353	1353	1353	1353	0
648	20241028	092000	2404819	1353	1353	1353	1353	8
649	20241028	091900	2393995	1355	1355	1355	1355	0
650	20241028	091800	2393995	1355	1355	1355	1355	738
651	20241028	091700	1394005	1355	1355	1355	1355	0
652	20241028	091600	1394005	1355	1355	1355	1355	0
653	20241028	091500	1394005	1355	1355	1355	1355	0
654	20241028	091400	1394005	1355	1355	1355	1355	1
655	20241028	091300	1392650	1351	1351	1351	1351	500
656	20241028	091200	717150	1351	1351	1351	1351	0
657	20241028	091100	717150	1351	1351	1351	1351	0
658	20241028	091000	717150	1351	1351	1351	1351	5
659	20241028	090900	710395	1348	1348	1348	1348	0
660	20241028	090800	710395	1348	1348	1348	1348	0
661	20241028	090700	710395	1348	1348	1348	1348	0
662	20241028	090600	710395	1348	1348	1348	1348	0
663	20241028	090500	710395	1348	1348	1348	1348	0
664	20241028	090400	710395	1348	1348	1348	1348	0
665	20241028	090300	710395	1348	1348	1348	1348	38
666	20241028	090200	659171	1348	1348	1348	1347	22
667	20241028	090100	629516	1348	1348	1348	1348	90
668	20241028	090000	508196	1348	1348	1348	1348	377