KissMeData/126640/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202100	23540715	1340	1340	1340	1340	1689
3	20241028	202000	23540715	1340	1340	1340	1340	0
4	20241028	201900	23540715	1340	1340	1340	1340	0
5	20241028	201800	23540715	1340	1340	1340	1340	0
6	20241028	201700	23540715	1340	1340	1340	1340	0
7	20241028	201600	23540715	1340	1340	1340	1340	0
8	20241028	201500	23540715	1340	1340	1340	1340	0
9	20241028	201400	23540715	1340	1340	1340	1340	0
10	20241028	201300	23540715	1340	1340	1340	1340	0
11	20241028	201200	23540715	1340	1340	1340	1340	0
12	20241028	201100	23540715	1340	1340	1340	1340	0
13	20241028	201000	23540715	1340	1340	1340	1340	0
14	20241028	200900	23540715	1340	1340	1340	1340	0
15	20241028	200800	23540715	1340	1340	1340	1340	0
16	20241028	200700	23540715	1340	1340	1340	1340	0
17	20241028	200600	23540715	1340	1340	1340	1340	0
18	20241028	200500	23540715	1340	1340	1340	1340	0
19	20241028	200400	23540715	1340	1340	1340	1340	0
20	20241028	200300	23540715	1340	1340	1340	1340	0
21	20241028	200200	23540715	1340	1340	1340	1340	0
22	20241028	200100	23540715	1340	1340	1340	1340	0
23	20241028	200000	23540715	1340	1340	1340	1340	0
24	20241028	195900	23540715	1340	1340	1340	1340	0
25	20241028	195800	23540715	1340	1340	1340	1340	0
26	20241028	195700	23540715	1340	1340	1340	1340	0
27	20241028	195600	23540715	1340	1340	1340	1340	0
28	20241028	195500	23540715	1340	1340	1340	1340	0
29	20241028	195400	23540715	1340	1340	1340	1340	0
30	20241028	195300	23540715	1340	1340	1340	1340	0
31	20241028	195200	23540715	1340	1340	1340	1340	0
32	20241028	195100	23540715	1340	1340	1340	1340	1689
33	20241028	195000	23540715	1340	1340	1340	1340	0
34	20241028	194900	23540715	1340	1340	1340	1340	0
35	20241028	194800	23540715	1340	1340	1340	1340	0
36	20241028	194700	23540715	1340	1340	1340	1340	0
37	20241028	194600	23540715	1340	1340	1340	1340	0
38	20241028	194500	23540715	1340	1340	1340	1340	0
39	20241028	194400	23540715	1340	1340	1340	1340	0
40	20241028	194300	23540715	1340	1340	1340	1340	0
41	20241028	194200	23540715	1340	1340	1340	1340	0
42	20241028	194100	23540715	1340	1340	1340	1340	0
43	20241028	194000	23540715	1340	1340	1340	1340	0
44	20241028	193900	23540715	1340	1340	1340	1340	0
45	20241028	193800	23540715	1340	1340	1340	1340	0
46	20241028	193700	23540715	1340	1340	1340	1340	0
47	20241028	193600	23540715	1340	1340	1340	1340	0
48	20241028	193500	23540715	1340	1340	1340	1340	0
49	20241028	193400	23540715	1340	1340	1340	1340	0
50	20241028	193300	23540715	1340	1340	1340	1340	0
51	20241028	193200	23540715	1340	1340	1340	1340	0
52	20241028	193100	23540715	1340	1340	1340	1340	0
53	20241028	193000	23540715	1340	1340	1340	1340	0
54	20241028	192900	23540715	1340	1340	1340	1340	0
55	20241028	192800	23540715	1340	1340	1340	1340	0
56	20241028	192700	23540715	1340	1340	1340	1340	0
57	20241028	192600	23540715	1340	1340	1340	1340	0
58	20241028	192500	23540715	1340	1340	1340	1340	0
59	20241028	192400	23540715	1340	1340	1340	1340	0
60	20241028	192300	23540715	1340	1340	1340	1340	0
61	20241028	192200	23540715	1340	1340	1340	1340	0
62	20241028	192100	23540715	1340	1340	1340	1340	1689
63	20241028	192000	23540715	1340	1340	1340	1340	0
64	20241028	191900	23540715	1340	1340	1340	1340	0
65	20241028	191800	23540715	1340	1340	1340	1340	0
66	20241028	191700	23540715	1340	1340	1340	1340	0
67	20241028	191600	23540715	1340	1340	1340	1340	0
68	20241028	191500	23540715	1340	1340	1340	1340	0
69	20241028	191400	23540715	1340	1340	1340	1340	0
70	20241028	191300	23540715	1340	1340	1340	1340	0
71	20241028	191200	23540715	1340	1340	1340	1340	0
72	20241028	191100	23540715	1340	1340	1340	1340	0
73	20241028	191000	23540715	1340	1340	1340	1340	0
74	20241028	190900	23540715	1340	1340	1340	1340	0
75	20241028	190800	23540715	1340	1340	1340	1340	0
76	20241028	190700	23540715	1340	1340	1340	1340	0
77	20241028	190600	23540715	1340	1340	1340	1340	0
78	20241028	190500	23540715	1340	1340	1340	1340	0
79	20241028	190400	23540715	1340	1340	1340	1340	0
80	20241028	190300	23540715	1340	1340	1340	1340	0
81	20241028	190200	23540715	1340	1340	1340	1340	0
82	20241028	190100	23540715	1340	1340	1340	1340	0
83	20241028	190000	23540715	1340	1340	1340	1340	0
84	20241028	185900	23540715	1340	1340	1340	1340	0
85	20241028	185800	23540715	1340	1340	1340	1340	0
86	20241028	185700	23540715	1340	1340	1340	1340	0
87	20241028	185600	23540715	1340	1340	1340	1340	0
88	20241028	185500	23540715	1340	1340	1340	1340	0
89	20241028	185400	23540715	1340	1340	1340	1340	0
90	20241028	185300	23540715	1340	1340	1340	1340	0
91	20241028	185200	23540715	1340	1340	1340	1340	0
92	20241028	185100	23540715	1340	1340	1340	1340	1689
93	20241028	185000	23540715	1340	1340	1340	1340	0
94	20241028	184900	23540715	1340	1340	1340	1340	0
95	20241028	184800	23540715	1340	1340	1340	1340	0
96	20241028	184700	23540715	1340	1340	1340	1340	0
97	20241028	184600	23540715	1340	1340	1340	1340	0
98	20241028	184500	23540715	1340	1340	1340	1340	0
99	20241028	184400	23540715	1340	1340	1340	1340	0
100	20241028	184300	23540715	1340	1340	1340	1340	0
101	20241028	184200	23540715	1340	1340	1340	1340	0
102	20241028	184100	23540715	1340	1340	1340	1340	0
103	20241028	184000	23540715	1340	1340	1340	1340	0
104	20241028	183900	23540715	1340	1340	1340	1340	0
105	20241028	183800	23540715	1340	1340	1340	1340	0
106	20241028	183700	23540715	1340	1340	1340	1340	0
107	20241028	183600	23540715	1340	1340	1340	1340	0
108	20241028	183500	23540715	1340	1340	1340	1340	0
109	20241028	183400	23540715	1340	1340	1340	1340	0
110	20241028	183300	23540715	1340	1340	1340	1340	0
111	20241028	183200	23540715	1340	1340	1340	1340	0
112	20241028	183100	23540715	1340	1340	1340	1340	0
113	20241028	183000	23540715	1340	1340	1340	1340	0
114	20241028	182900	23540715	1340	1340	1340	1340	0
115	20241028	182800	23540715	1340	1340	1340	1340	0
116	20241028	182700	23540715	1340	1340	1340	1340	0
117	20241028	182600	23540715	1340	1340	1340	1340	0
118	20241028	182500	23540715	1340	1340	1340	1340	0
119	20241028	182400	23540715	1340	1340	1340	1340	0
120	20241028	182300	23540715	1340	1340	1340	1340	0
121	20241028	182200	23540715	1340	1340	1340	1340	0
122	20241028	182100	23540715	1340	1340	1340	1340	1689
123	20241028	182000	23540715	1340	1340	1340	1340	0
124	20241028	181900	23540715	1340	1340	1340	1340	0
125	20241028	181800	23540715	1340	1340	1340	1340	0
126	20241028	181700	23540715	1340	1340	1340	1340	0
127	20241028	181600	23540715	1340	1340	1340	1340	0
128	20241028	181500	23540715	1340	1340	1340	1340	0
129	20241028	181400	23540715	1340	1340	1340	1340	0
130	20241028	181300	23540715	1340	1340	1340	1340	0
131	20241028	181200	23540715	1340	1340	1340	1340	0
132	20241028	181100	23540715	1340	1340	1340	1340	0
133	20241028	181000	23540715	1340	1340	1340	1340	0
134	20241028	180900	23540715	1340	1340	1340	1340	0
135	20241028	180800	23540715	1340	1340	1340	1340	0
136	20241028	180700	23540715	1340	1340	1340	1340	0
137	20241028	180600	23540715	1340	1340	1340	1340	0
138	20241028	180500	23540715	1340	1340	1340	1340	0
139	20241028	180400	23540715	1340	1340	1340	1340	0
140	20241028	180300	23540715	1340	1340	1340	1340	0
141	20241028	180200	23540715	1340	1340	1340	1340	0
142	20241028	180100	23540715	1340	1340	1340	1340	0
143	20241028	180000	23540715	1340	1340	1340	1340	0
144	20241028	175900	23540715	1340	1340	1340	1340	0
145	20241028	175800	23540715	1340	1340	1340	1340	0
146	20241028	175700	23540715	1340	1340	1340	1340	0
147	20241028	175600	23540715	1340	1340	1340	1340	0
148	20241028	175500	23540715	1340	1340	1340	1340	0
149	20241028	175400	23540715	1340	1340	1340	1340	0
150	20241028	175300	23540715	1340	1340	1340	1340	0
151	20241028	175200	23540715	1340	1340	1340	1340	0
152	20241028	175100	23540715	1340	1340	1340	1340	1689
153	20241028	175000	23540715	1340	1340	1340	1340	0
154	20241028	174900	23540715	1340	1340	1340	1340	0
155	20241028	174800	23540715	1340	1340	1340	1340	0
156	20241028	174700	23540715	1340	1340	1340	1340	0
157	20241028	174600	23540715	1340	1340	1340	1340	0
158	20241028	174500	23540715	1340	1340	1340	1340	0
159	20241028	174400	23540715	1340	1340	1340	1340	0
160	20241028	174300	23540715	1340	1340	1340	1340	0
161	20241028	174200	23540715	1340	1340	1340	1340	0
162	20241028	174100	23540715	1340	1340	1340	1340	0
163	20241028	174000	23540715	1340	1340	1340	1340	0
164	20241028	173900	23540715	1340	1340	1340	1340	0
165	20241028	173800	23540715	1340	1340	1340	1340	0
166	20241028	173700	23540715	1340	1340	1340	1340	0
167	20241028	173600	23540715	1340	1340	1340	1340	0
168	20241028	173500	23540715	1340	1340	1340	1340	0
169	20241028	173400	23540715	1340	1340	1340	1340	0
170	20241028	173300	23540715	1340	1340	1340	1340	0
171	20241028	173200	23540715	1340	1340	1340	1340	0
172	20241028	173100	23540715	1340	1340	1340	1340	0
173	20241028	173000	23540715	1340	1340	1340	1340	0
174	20241028	172900	23540715	1340	1340	1340	1340	0
175	20241028	172800	23540715	1340	1340	1340	1340	0
176	20241028	172700	23540715	1340	1340	1340	1340	0
177	20241028	172600	23540715	1340	1340	1340	1340	0
178	20241028	172500	23540715	1340	1340	1340	1340	0
179	20241028	172400	23540715	1340	1340	1340	1340	0
180	20241028	172300	23540715	1340	1340	1340	1340	0
181	20241028	172200	23540715	1340	1340	1340	1340	0
182	20241028	172100	23540715	1340	1340	1340	1340	1689
183	20241028	172000	23540715	1340	1340	1340	1340	0
184	20241028	171900	23540715	1340	1340	1340	1340	0
185	20241028	171800	23540715	1340	1340	1340	1340	0
186	20241028	171700	23540715	1340	1340	1340	1340	0
187	20241028	171600	23540715	1340	1340	1340	1340	0
188	20241028	171500	23540715	1340	1340	1340	1340	0
189	20241028	171400	23540715	1340	1340	1340	1340	0
190	20241028	171300	23540715	1340	1340	1340	1340	0
191	20241028	171200	23540715	1340	1340	1340	1340	0
192	20241028	171100	23540715	1340	1340	1340	1340	0
193	20241028	171000	23540715	1340	1340	1340	1340	0
194	20241028	170900	23540715	1340	1340	1340	1340	0
195	20241028	170800	23540715	1340	1340	1340	1340	0
196	20241028	170700	23540715	1340	1340	1340	1340	0
197	20241028	170600	23540715	1340	1340	1340	1340	0
198	20241028	170500	23540715	1340	1340	1340	1340	0
199	20241028	170400	23540715	1340	1340	1340	1340	0
200	20241028	170300	23540715	1340	1340	1340	1340	0
201	20241028	170200	23540715	1340	1340	1340	1340	0
202	20241028	170100	23540715	1340	1340	1340	1340	0
203	20241028	170000	23540715	1340	1340	1340	1340	0
204	20241028	165900	23540715	1340	1340	1340	1340	0
205	20241028	165800	23540715	1340	1340	1340	1340	0
206	20241028	165700	23540715	1340	1340	1340	1340	0
207	20241028	165600	23540715	1340	1340	1340	1340	0
208	20241028	165500	23540715	1340	1340	1340	1340	0
209	20241028	165400	23540715	1340	1340	1340	1340	0
210	20241028	165300	23540715	1340	1340	1340	1340	0
211	20241028	165200	23540715	1340	1340	1340	1340	0
212	20241028	165100	23540715	1340	1340	1340	1340	1689
213	20241028	165000	23540715	1340	1340	1340	1340	0
214	20241028	164900	23540715	1340	1340	1340	1340	0
215	20241028	164800	23540715	1340	1340	1340	1340	0
216	20241028	164700	23540715	1340	1340	1340	1340	0
217	20241028	164600	23540715	1340	1340	1340	1340	0
218	20241028	164500	23540715	1340	1340	1340	1340	0
219	20241028	164400	23540715	1340	1340	1340	1340	0
220	20241028	164300	23540715	1340	1340	1340	1340	0
221	20241028	164200	23540715	1340	1340	1340	1340	0
222	20241028	164100	23540715	1340	1340	1340	1340	0
223	20241028	164000	23540715	1340	1340	1340	1340	0
224	20241028	163900	23540715	1340	1340	1340	1340	0
225	20241028	163800	23540715	1340	1340	1340	1340	0
226	20241028	163700	23540715	1340	1340	1340	1340	0
227	20241028	163600	23540715	1340	1340	1340	1340	0
228	20241028	163500	23540715	1340	1340	1340	1340	0
229	20241028	163400	23540715	1340	1340	1340	1340	0
230	20241028	163300	23540715	1340	1340	1340	1340	0
231	20241028	163200	23540715	1340	1340	1340	1340	0
232	20241028	163100	23540715	1340	1340	1340	1340	0
233	20241028	163000	23540715	1340	1340	1340	1340	0
234	20241028	162900	23540715	1340	1340	1340	1340	0
235	20241028	162800	23540715	1340	1340	1340	1340	0
236	20241028	162700	23540715	1340	1340	1340	1340	0
237	20241028	162600	23540715	1340	1340	1340	1340	0
238	20241028	162500	23540715	1340	1340	1340	1340	0
239	20241028	162400	23540715	1340	1340	1340	1340	0
240	20241028	162300	23540715	1340	1340	1340	1340	0
241	20241028	162200	23540715	1340	1340	1340	1340	0
242	20241028	162100	23540715	1340	1340	1340	1340	1689
243	20241028	162000	23540715	1340	1340	1340	1340	0
244	20241028	161900	23540715	1340	1340	1340	1340	0
245	20241028	161800	23540715	1340	1340	1340	1340	0
246	20241028	161700	23540715	1340	1340	1340	1340	0
247	20241028	161600	23540715	1340	1340	1340	1340	0
248	20241028	161500	23540715	1340	1340	1340	1340	0
249	20241028	161400	23540715	1340	1340	1340	1340	0
250	20241028	161300	23540715	1340	1340	1340	1340	0
251	20241028	161200	23540715	1340	1340	1340	1340	0
252	20241028	161100	23540715	1340	1340	1340	1340	0
253	20241028	161000	23540715	1340	1340	1340	1340	0
254	20241028	160900	23540715	1340	1340	1340	1340	0
255	20241028	160800	23540715	1340	1340	1340	1340	0
256	20241028	160700	23540715	1340	1340	1340	1340	0
257	20241028	160600	23540715	1340	1340	1340	1340	0
258	20241028	160500	23540715	1340	1340	1340	1340	0
259	20241028	160400	23540715	1340	1340	1340	1340	0
260	20241028	160300	23540715	1340	1340	1340	1340	0
261	20241028	160200	23540715	1340	1340	1340	1340	0
262	20241028	160100	23540715	1340	1340	1340	1340	0
263	20241028	160000	23540715	1340	1340	1340	1340	0
264	20241028	155900	23540715	1340	1340	1340	1340	0
265	20241028	155800	23540715	1340	1340	1340	1340	0
266	20241028	155700	23540715	1340	1340	1340	1340	0
267	20241028	155600	23540715	1340	1340	1340	1340	0
268	20241028	155500	23540715	1340	1340	1340	1340	0
269	20241028	155400	23540715	1340	1340	1340	1340	0
270	20241028	155300	23540715	1340	1340	1340	1340	0
271	20241028	155200	23540715	1340	1340	1340	1340	0
272	20241028	155100	23540715	1340	1340	1340	1340	1689
273	20241028	155000	23540715	1340	1340	1340	1340	0
274	20241028	154900	23540715	1340	1340	1340	1340	0
275	20241028	154800	23540715	1340	1340	1340	1340	0
276	20241028	154700	23540715	1340	1340	1340	1340	0
277	20241028	154600	23540715	1340	1340	1340	1340	0
278	20241028	154500	23540715	1340	1340	1340	1340	0
279	20241028	154400	23540715	1340	1340	1340	1340	0
280	20241028	154300	23540715	1340	1340	1340	1340	0
281	20241028	154200	23540715	1340	1340	1340	1340	0
282	20241028	154100	23540715	1340	1340	1340	1340	0
283	20241028	154000	23540715	1340	1340	1340	1340	0
284	20241028	153900	23540715	1340	1340	1340	1340	0
285	20241028	153800	23540715	1340	1340	1340	1340	0
286	20241028	153700	23540715	1340	1340	1340	1340	0
287	20241028	153600	23540715	1340	1340	1340	1340	0
288	20241028	153500	23540715	1340	1340	1340	1340	0
289	20241028	153400	23540715	1340	1340	1340	1340	0
290	20241028	153300	23540715	1340	1340	1340	1340	0
291	20241028	153200	23540715	1340	1340	1340	1340	0
292	20241028	153100	23540715	1340	1340	1340	1340	0
293	20241028	153000	23540715	1340	1340	1340	1340	1689
294	20241028	152900	21277455	1330	1330	1330	1330	0
295	20241028	152800	21277455	1330	1330	1330	1330	0
296	20241028	152700	21277455	1330	1330	1330	1330	0
297	20241028	152600	21277455	1330	1330	1330	1330	0
298	20241028	152500	21277455	1330	1330	1330	1330	0
299	20241028	152400	21277455	1330	1330	1330	1330	0
300	20241028	152300	21277455	1330	1330	1330	1330	0
301	20241028	152200	21277455	1330	1330	1330	1330	0
302	20241028	152100	21277455	1330	1330	1330	1330	0
303	20241028	152000	21277455	1330	1330	1330	1330	0
304	20241028	151900	21277455	1330	1330	1330	1330	41
305	20241028	151800	21222925	1330	1330	1330	1330	118
306	20241028	151700	21065985	1323	1323	1323	1323	0
307	20241028	151600	21065985	1323	1323	1323	1323	0
308	20241028	151500	21065985	1323	1323	1323	1323	0
309	20241028	151400	21065985	1323	1323	1323	1323	0
310	20241028	151300	21065985	1323	1323	1323	1323	0
311	20241028	151200	21065985	1323	1329	1329	1323	11
312	20241028	151100	21051387	1329	1329	1329	1329	10
313	20241028	151000	21038097	1330	1330	1330	1330	278
314	20241028	150900	20668357	1330	1330	1330	1330	0
315	20241028	150800	20668357	1330	1330	1330	1330	0
316	20241028	150700	20668357	1330	1330	1330	1330	122
317	20241028	150600	20506097	1331	1331	1331	1331	0
318	20241028	150500	20506097	1331	1331	1331	1331	0
319	20241028	150400	20506097	1331	1331	1331	1331	0
320	20241028	150300	20506097	1331	1331	1331	1331	0
321	20241028	150200	20506097	1331	1331	1331	1331	0
322	20241028	150100	20506097	1331	1331	1331	1331	0
323	20241028	150000	20506097	1331	1331	1331	1331	0
324	20241028	145900	20506097	1331	1331	1331	1331	0
325	20241028	145800	20506097	1331	1331	1331	1331	0
326	20241028	145700	20506097	1331	1331	1331	1331	0
327	20241028	145600	20506097	1331	1331	1331	1331	217
328	20241028	145500	20217270	1331	1331	1331	1331	16
329	20241028	145400	20195974	1330	1330	1330	1330	0
330	20241028	145300	20195974	1330	1330	1330	1330	34
331	20241028	145200	20150754	1330	1326	1331	1326	300
332	20241028	145100	19752749	1326	1326	1326	1326	250
333	20241028	145000	19421249	1326	1326	1326	1326	0
334	20241028	144900	19421249	1326	1326	1326	1326	0
335	20241028	144800	19421249	1326	1326	1326	1326	0
336	20241028	144700	19421249	1326	1326	1326	1326	0
337	20241028	144600	19421249	1326	1326	1326	1326	0
338	20241028	144500	19421249	1326	1326	1326	1326	0
339	20241028	144400	19421249	1326	1326	1326	1326	0
340	20241028	144300	19421249	1326	1326	1326	1326	0
341	20241028	144200	19421249	1326	1326	1326	1326	0
342	20241028	144100	19421249	1326	1326	1326	1326	0
343	20241028	144000	19421249	1326	1326	1326	1326	0
344	20241028	143900	19421249	1326	1326	1326	1326	0
345	20241028	143800	19421249	1326	1326	1326	1326	0
346	20241028	143700	19421249	1326	1326	1326	1326	0
347	20241028	143600	19421249	1326	1326	1326	1326	0
348	20241028	143500	19421249	1326	1326	1326	1326	0
349	20241028	143400	19421249	1326	1326	1326	1326	0
350	20241028	143300	19421249	1326	1326	1326	1326	0
351	20241028	143200	19421249	1326	1326	1326	1326	0
352	20241028	143100	19421249	1326	1326	1326	1326	0
353	20241028	143000	19421249	1326	1326	1326	1326	0
354	20241028	142900	19421249	1326	1326	1326	1326	0
355	20241028	142800	19421249	1326	1326	1326	1326	0
356	20241028	142700	19421249	1326	1326	1326	1326	0
357	20241028	142600	19421249	1326	1326	1326	1326	1
358	20241028	142500	19419923	1318	1318	1318	1318	62
359	20241028	142400	19338207	1329	1329	1329	1329	0
360	20241028	142300	19338207	1329	1329	1329	1329	0
361	20241028	142200	19338207	1329	1329	1329	1329	0
362	20241028	142100	19338207	1329	1329	1329	1329	0
363	20241028	142000	19338207	1329	1329	1329	1329	0
364	20241028	141900	19338207	1329	1319	1329	1317	810
365	20241028	141800	18271063	1332	1332	1332	1332	2
366	20241028	141700	18268399	1318	1318	1318	1318	0
367	20241028	141600	18268399	1318	1318	1318	1318	330
368	20241028	141500	17833459	1332	1324	1332	1320	1387
369	20241028	141400	16000620	1324	1324	1324	1324	0
370	20241028	141300	16000620	1324	1324	1324	1324	0
371	20241028	141200	16000620	1324	1324	1324	1324	0
372	20241028	141100	16000620	1324	1324	1324	1324	0
373	20241028	141000	16000620	1324	1324	1324	1324	0
374	20241028	140900	16000620	1324	1324	1324	1324	0
375	20241028	140800	16000620	1324	1324	1324	1324	1000
376	20241028	140700	14676620	1323	1337	1337	1323	701
377	20241028	140600	13746248	1339	1339	1339	1339	0
378	20241028	140500	13746248	1339	1339	1339	1339	1
379	20241028	140400	13744909	1337	1337	1337	1337	0
380	20241028	140300	13744909	1337	1337	1337	1337	0
381	20241028	140200	13744909	1337	1337	1337	1337	32
382	20241028	140100	13702125	1337	1337	1337	1337	38
383	20241028	140000	13651319	1336	1336	1336	1336	0
384	20241028	135900	13651319	1336	1336	1336	1336	1
385	20241028	135800	13649983	1334	1334	1334	1334	0
386	20241028	135700	13649983	1334	1334	1334	1334	0
387	20241028	135600	13649983	1334	1334	1334	1334	0
388	20241028	135500	13649983	1334	1334	1334	1334	0
389	20241028	135400	13649983	1334	1334	1334	1334	100
390	20241028	135300	13516583	1334	1334	1334	1334	0
391	20241028	135200	13516583	1334	1334	1334	1334	1
392	20241028	135100	13515249	1334	1334	1334	1334	26
393	20241028	135000	13480565	1334	1334	1334	1334	0
394	20241028	134900	13480565	1334	1334	1334	1334	0
395	20241028	134800	13480565	1334	1334	1334	1334	0
396	20241028	134700	13480565	1334	1334	1334	1334	0
397	20241028	134600	13480565	1334	1334	1334	1334	31
398	20241028	134500	13439211	1334	1334	1334	1334	0
399	20241028	134400	13439211	1334	1334	1334	1334	0
400	20241028	134300	13439211	1334	1334	1334	1334	31
401	20241028	134200	13397857	1335	1335	1335	1335	0
402	20241028	134100	13397857	1335	1335	1335	1335	0
403	20241028	134000	13397857	1335	1335	1335	1335	0
404	20241028	133900	13397857	1335	1335	1335	1335	0
405	20241028	133800	13397857	1335	1335	1335	1335	0
406	20241028	133700	13397857	1335	1335	1335	1335	0
407	20241028	133600	13397857	1335	1335	1335	1335	0
408	20241028	133500	13397857	1335	1335	1335	1335	0
409	20241028	133400	13397857	1335	1335	1335	1335	0
410	20241028	133300	13397857	1335	1335	1335	1335	0
411	20241028	133200	13397857	1335	1335	1335	1335	0
412	20241028	133100	13397857	1335	1335	1335	1335	0
413	20241028	133000	13397857	1335	1335	1335	1335	0
414	20241028	132900	13397857	1335	1335	1335	1335	10
415	20241028	132800	13384507	1335	1335	1335	1335	0
416	20241028	132700	13384507	1335	1335	1335	1335	0
417	20241028	132600	13384507	1335	1335	1335	1335	101
418	20241028	132500	13249672	1330	1330	1330	1330	0
419	20241028	132400	13249672	1330	1330	1330	1330	392
420	20241028	132300	12728312	1329	1329	1329	1329	0
421	20241028	132200	12728312	1329	1329	1329	1329	0
422	20241028	132100	12728312	1329	1329	1329	1329	31
423	20241028	132000	12687113	1330	1330	1330	1330	5
424	20241028	131900	12680463	1330	1330	1330	1330	0
425	20241028	131800	12680463	1330	1330	1330	1330	0
426	20241028	131700	12680463	1330	1330	1330	1330	0
427	20241028	131600	12680463	1330	1330	1330	1330	0
428	20241028	131500	12680463	1330	1330	1330	1330	16
429	20241028	131400	12659183	1335	1335	1335	1335	5
430	20241028	131300	12652508	1336	1336	1336	1336	0
431	20241028	131200	12652508	1336	1336	1336	1336	0
432	20241028	131100	12652508	1336	1338	1338	1336	166
433	20241028	131000	12430697	1335	1335	1335	1335	0
434	20241028	130900	12430697	1335	1335	1335	1335	0
435	20241028	130800	12430697	1335	1335	1335	1335	0
436	20241028	130700	12430697	1335	1335	1335	1335	0
437	20241028	130600	12430697	1335	1335	1335	1335	183
438	20241028	130500	12186392	1338	1337	1338	1336	66
439	20241028	130400	12098180	1338	1337	1338	1337	94
440	20241028	130300	11972501	1339	1339	1339	1339	0
441	20241028	130200	11972501	1339	1339	1339	1339	0
442	20241028	130100	11972501	1339	1339	1339	1339	0
443	20241028	130000	11972501	1339	1339	1339	1339	0
444	20241028	125900	11972501	1339	1339	1339	1339	0
445	20241028	125800	11972501	1339	1339	1339	1339	0
446	20241028	125700	11972501	1339	1339	1339	1339	0
447	20241028	125600	11972501	1339	1339	1339	1339	0
448	20241028	125500	11972501	1339	1339	1339	1339	0
449	20241028	125400	11972501	1339	1339	1339	1339	0
450	20241028	125300	11972501	1339	1339	1339	1339	0
451	20241028	125200	11972501	1339	1339	1339	1339	9
452	20241028	125100	11960450	1339	1339	1339	1339	0
453	20241028	125000	11960450	1339	1339	1339	1339	0
454	20241028	124900	11960450	1339	1339	1339	1339	0
455	20241028	124800	11960450	1339	1339	1339	1339	10
456	20241028	124700	11947060	1340	1338	1340	1338	1000
457	20241028	124600	10607325	1338	1338	1338	1338	0
458	20241028	124500	10607325	1338	1338	1338	1338	747
459	20241028	124400	9607839	1338	1334	1338	1332	431
460	20241028	124300	9033650	1334	1334	1334	1334	0
461	20241028	124200	9033650	1334	1334	1334	1334	1
462	20241028	124100	9032316	1338	1338	1338	1338	0
463	20241028	124000	9032316	1338	1338	1338	1338	0
464	20241028	123900	9032316	1338	1338	1338	1338	0
465	20241028	123800	9032316	1338	1338	1338	1338	0
466	20241028	123700	9032316	1338	1338	1338	1338	0
467	20241028	123600	9032316	1338	1338	1338	1338	1
468	20241028	123500	9030978	1333	1338	1338	1333	186
469	20241028	123400	8782575	1339	1339	1339	1339	0
470	20241028	123300	8782575	1339	1339	1339	1339	0
471	20241028	123200	8782575	1339	1339	1339	1339	0
472	20241028	123100	8782575	1339	1339	1339	1339	0
473	20241028	123000	8782575	1339	1339	1339	1339	0
474	20241028	122900	8782575	1339	1339	1339	1339	0
475	20241028	122800	8782575	1339	1339	1339	1339	0
476	20241028	122700	8782575	1339	1339	1339	1339	0
477	20241028	122600	8782575	1339	1339	1339	1339	0
478	20241028	122500	8782575	1339	1339	1339	1339	0
479	20241028	122400	8782575	1339	1339	1339	1339	0
480	20241028	122300	8782575	1339	1339	1339	1339	0
481	20241028	122200	8782575	1339	1339	1339	1339	0
482	20241028	122100	8782575	1339	1339	1339	1339	0
483	20241028	122000	8782575	1339	1339	1339	1339	0
484	20241028	121900	8782575	1339	1339	1339	1339	0
485	20241028	121800	8782575	1339	1339	1339	1339	0
486	20241028	121700	8782575	1339	1339	1339	1339	0
487	20241028	121600	8782575	1339	1339	1339	1339	0
488	20241028	121500	8782575	1339	1339	1339	1339	0
489	20241028	121400	8782575	1339	1339	1339	1339	0
490	20241028	121300	8782575	1339	1339	1339	1339	0
491	20241028	121200	8782575	1339	1339	1339	1339	0
492	20241028	121100	8782575	1339	1339	1339	1339	0
493	20241028	121000	8782575	1339	1339	1339	1339	0
494	20241028	120900	8782575	1339	1339	1339	1339	0
495	20241028	120800	8782575	1339	1339	1339	1339	1
496	20241028	120700	8781236	1340	1340	1340	1340	0
497	20241028	120600	8781236	1340	1340	1340	1340	0
498	20241028	120500	8781236	1340	1340	1340	1340	0
499	20241028	120400	8781236	1340	1340	1340	1340	0
500	20241028	120300	8781236	1340	1340	1340	1340	0
501	20241028	120200	8781236	1340	1340	1340	1340	0
502	20241028	120100	8781236	1340	1340	1340	1340	0
503	20241028	120000	8781236	1340	1340	1340	1340	0
504	20241028	115900	8781236	1340	1340	1340	1340	0
505	20241028	115800	8781236	1340	1340	1340	1340	0
506	20241028	115700	8781236	1340	1340	1340	1340	0
507	20241028	115600	8781236	1340	1340	1340	1340	0
508	20241028	115500	8781236	1340	1340	1340	1340	0
509	20241028	115400	8781236	1340	1340	1340	1340	0
510	20241028	115300	8781236	1340	1340	1340	1340	0
511	20241028	115200	8781236	1340	1340	1340	1340	0
512	20241028	115100	8781236	1340	1340	1340	1340	0
513	20241028	115000	8781236	1340	1340	1340	1340	0
514	20241028	114900	8781236	1340	1340	1340	1340	0
515	20241028	114800	8781236	1340	1340	1340	1340	0
516	20241028	114700	8781236	1340	1340	1340	1340	0
517	20241028	114600	8781236	1340	1340	1340	1340	0
518	20241028	114500	8781236	1340	1340	1340	1340	0
519	20241028	114400	8781236	1340	1340	1340	1340	0
520	20241028	114300	8781236	1340	1340	1340	1340	2
521	20241028	114200	8778556	1340	1339	1340	1339	42
522	20241028	114100	8722279	1340	1340	1340	1340	0
523	20241028	114000	8722279	1340	1340	1340	1340	1
524	20241028	113900	8720939	1339	1339	1339	1339	0
525	20241028	113800	8720939	1339	1339	1339	1339	0
526	20241028	113700	8720939	1339	1339	1339	1339	0
527	20241028	113600	8720939	1339	1339	1339	1339	0
528	20241028	113500	8720939	1339	1339	1339	1339	0
529	20241028	113400	8720939	1339	1339	1339	1339	0
530	20241028	113300	8720939	1339	1339	1339	1339	0
531	20241028	113200	8720939	1339	1339	1339	1339	236
532	20241028	113100	8404935	1340	1339	1340	1339	148
533	20241028	113000	8206732	1340	1340	1340	1340	0
534	20241028	112900	8206732	1340	1340	1340	1340	0
535	20241028	112800	8206732	1340	1340	1340	1340	0
536	20241028	112700	8206732	1340	1340	1340	1340	0
537	20241028	112600	8206732	1340	1340	1340	1340	31
538	20241028	112500	8165192	1340	1340	1340	1340	0
539	20241028	112400	8165192	1340	1340	1340	1340	0
540	20241028	112300	8165192	1340	1340	1340	1340	0
541	20241028	112200	8165192	1340	1340	1340	1340	0
542	20241028	112100	8165192	1340	1340	1340	1340	31
543	20241028	112000	8123652	1340	1340	1340	1340	0
544	20241028	111900	8123652	1340	1339	1340	1339	142
545	20241028	111800	7933483	1339	1339	1339	1339	0
546	20241028	111700	7933483	1339	1339	1339	1339	0
547	20241028	111600	7933483	1339	1339	1339	1339	0
548	20241028	111500	7933483	1339	1339	1339	1339	313
549	20241028	111400	7514376	1339	1339	1339	1339	0
550	20241028	111300	7514376	1339	1339	1339	1339	20
551	20241028	111200	7487596	1340	1340	1340	1340	0
552	20241028	111100	7487596	1340	1340	1340	1340	0
553	20241028	111000	7487596	1340	1340	1340	1340	0
554	20241028	110900	7487596	1340	1340	1340	1340	0
555	20241028	110800	7487596	1340	1340	1340	1340	0
556	20241028	110700	7487596	1340	1340	1340	1340	0
557	20241028	110600	7487596	1340	1340	1340	1340	0
558	20241028	110500	7487596	1340	1340	1340	1340	0
559	20241028	110400	7487596	1340	1340	1340	1340	0
560	20241028	110300	7487596	1340	1340	1340	1340	0
561	20241028	110200	7487596	1340	1340	1340	1340	0
562	20241028	110100	7487596	1340	1340	1340	1340	0
563	20241028	110000	7487596	1340	1340	1340	1340	0
564	20241028	105900	7487596	1340	1340	1340	1340	0
565	20241028	105800	7487596	1340	1340	1340	1340	0
566	20241028	105700	7487596	1340	1340	1340	1340	0
567	20241028	105600	7487596	1340	1340	1340	1340	0
568	20241028	105500	7487596	1340	1340	1340	1340	0
569	20241028	105400	7487596	1340	1340	1340	1340	5
570	20241028	105300	7480896	1340	1340	1340	1340	0
571	20241028	105200	7480896	1340	1340	1340	1340	0
572	20241028	105100	7480896	1340	1340	1340	1340	0
573	20241028	105000	7480896	1340	1340	1340	1340	0
574	20241028	104900	7480896	1340	1340	1340	1340	0
575	20241028	104800	7480896	1340	1340	1340	1340	0
576	20241028	104700	7480896	1340	1340	1340	1340	0
577	20241028	104600	7480896	1340	1340	1340	1340	4
578	20241028	104500	7475536	1330	1331	1331	1330	1001
579	20241028	104400	6143701	1340	1331	1340	1331	32
580	20241028	104300	6101091	1332	1334	1334	1332	817
581	20241028	104200	5012661	1340	1340	1340	1340	0
582	20241028	104100	5012661	1340	1340	1340	1340	0
583	20241028	104000	5012661	1340	1340	1340	1340	0
584	20241028	103900	5012661	1340	1340	1340	1340	0
585	20241028	103800	5012661	1340	1340	1340	1340	0
586	20241028	103700	5012661	1340	1340	1340	1340	0
587	20241028	103600	5012661	1340	1340	1340	1340	0
588	20241028	103500	5012661	1340	1340	1340	1340	0
589	20241028	103400	5012661	1340	1340	1340	1340	0
590	20241028	103300	5012661	1340	1340	1340	1340	0
591	20241028	103200	5012661	1340	1340	1340	1340	0
592	20241028	103100	5012661	1340	1340	1340	1340	0
593	20241028	103000	5012661	1340	1340	1340	1340	0
594	20241028	102900	5012661	1340	1340	1340	1340	0
595	20241028	102800	5012661	1340	1340	1340	1340	2
596	20241028	102700	5009981	1340	1336	1340	1334	189
597	20241028	102600	4757717	1336	1336	1336	1336	0
598	20241028	102500	4757717	1336	1339	1339	1336	300
599	20241028	102400	4356730	1341	1341	1341	1341	0
600	20241028	102300	4356730	1341	1341	1341	1341	0
601	20241028	102200	4356730	1341	1341	1341	1341	0
602	20241028	102100	4356730	1341	1341	1341	1341	0
603	20241028	102000	4356730	1341	1341	1341	1341	0
604	20241028	101900	4356730	1341	1341	1341	1341	0
605	20241028	101800	4356730	1341	1341	1341	1341	0
606	20241028	101700	4356730	1341	1341	1341	1341	0
607	20241028	101600	4356730	1341	1341	1341	1341	0
608	20241028	101500	4356730	1341	1341	1341	1341	0
609	20241028	101400	4356730	1341	1341	1341	1341	0
610	20241028	101300	4356730	1341	1341	1341	1341	0
611	20241028	101200	4356730	1341	1341	1341	1341	0
612	20241028	101100	4356730	1341	1341	1341	1341	0
613	20241028	101000	4356730	1341	1341	1341	1341	0
614	20241028	100900	4356730	1341	1341	1341	1341	0
615	20241028	100800	4356730	1341	1341	1341	1341	0
616	20241028	100700	4356730	1341	1341	1341	1341	0
617	20241028	100600	4356730	1341	1341	1341	1341	0
618	20241028	100500	4356730	1341	1341	1341	1341	0
619	20241028	100400	4356730	1341	1341	1341	1341	2
620	20241028	100300	4354048	1341	1341	1341	1341	0
621	20241028	100200	4354048	1341	1341	1341	1341	0
622	20241028	100100	4354048	1341	1341	1341	1341	0
623	20241028	100000	4354048	1341	1341	1341	1341	0
624	20241028	095900	4354048	1341	1341	1341	1341	0
625	20241028	095800	4354048	1341	1341	1341	1341	0
626	20241028	095700	4354048	1341	1341	1341	1341	0
627	20241028	095600	4354048	1341	1341	1341	1341	383
628	20241028	095500	3840445	1341	1341	1341	1341	19
629	20241028	095400	3814966	1341	1341	1341	1341	98
630	20241028	095300	3683548	1341	1341	1341	1341	0
631	20241028	095200	3683548	1341	1341	1341	1341	0
632	20241028	095100	3683548	1341	1341	1341	1341	0
633	20241028	095000	3683548	1341	1341	1341	1341	0
634	20241028	094900	3683548	1341	1341	1341	1341	0
635	20241028	094800	3683548	1341	1341	1341	1341	0
636	20241028	094700	3683548	1341	1341	1341	1341	2
637	20241028	094600	3680866	1342	1342	1342	1342	0
638	20241028	094500	3680866	1342	1342	1342	1342	0
639	20241028	094400	3680866	1342	1342	1342	1342	0
640	20241028	094300	3680866	1342	1342	1342	1342	0
641	20241028	094200	3680866	1342	1342	1342	1342	0
642	20241028	094100	3680866	1342	1342	1342	1342	0
643	20241028	094000	3680866	1342	1342	1342	1342	0
644	20241028	093900	3680866	1342	1342	1342	1342	0
645	20241028	093800	3680866	1342	1342	1342	1342	10
646	20241028	093700	3667446	1342	1342	1342	1342	0
647	20241028	093600	3667446	1342	1342	1342	1342	49
648	20241028	093500	3601688	1342	1342	1342	1342	500
649	20241028	093400	2930688	1342	1342	1342	1342	0
650	20241028	093300	2930688	1342	1342	1342	1342	0
651	20241028	093200	2930688	1342	1342	1342	1342	803
652	20241028	093100	1853062	1342	1342	1342	1342	0
653	20241028	093000	1853062	1342	1333	1342	1333	400
654	20241028	092900	1317612	1333	1333	1333	1333	0
655	20241028	092800	1317612	1333	1333	1333	1333	1
656	20241028	092700	1316279	1332	1332	1332	1332	367
657	20241028	092600	827435	1333	1333	1333	1333	0
658	20241028	092500	827435	1333	1333	1333	1333	0
659	20241028	092400	827435	1333	1333	1333	1333	0
660	20241028	092300	827435	1333	1333	1333	1333	0
661	20241028	092200	827435	1333	1333	1333	1333	0
662	20241028	092100	827435	1333	1330	1333	1330	8
663	20241028	092000	816792	1338	1338	1338	1338	0
664	20241028	091900	816792	1338	1338	1338	1338	1
665	20241028	091800	815454	1338	1338	1338	1338	0
666	20241028	091700	815454	1338	1331	1338	1325	8
667	20241028	091600	804811	1331	1331	1331	1331	75
668	20241028	091500	704986	1338	1338	1338	1338	0
669	20241028	091400	704986	1338	1338	1338	1338	0
670	20241028	091300	704986	1338	1338	1338	1338	0
671	20241028	091200	704986	1338	1338	1338	1338	2
672	20241028	091100	702310	1338	1338	1338	1338	1
673	20241028	091000	700972	1340	1340	1340	1340	0
674	20241028	090900	700972	1340	1340	1340	1340	0
675	20241028	090800	700972	1340	1340	1340	1340	0
676	20241028	090700	700972	1340	1340	1340	1340	1
677	20241028	090600	699632	1339	1330	1339	1330	77
678	20241028	090500	597213	1330	1329	1330	1329	9
679	20241028	090400	585244	1330	1330	1330	1330	0
680	20241028	090300	585244	1330	1330	1330	1330	0
681	20241028	090200	585244	1330	1330	1330	1330	0
682	20241028	090100	585244	1330	1325	1330	1325	86
683	20241028	090000	471289	1325	1316	1325	1316	358