KissMeData/254120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205500	108346719	1886	1886	1886	1886	27
3	20241024	205400	108346719	1886	1886	1886	1886	0
4	20241024	205300	108346719	1886	1886	1886	1886	0
5	20241024	205200	108346719	1886	1886	1886	1886	0
6	20241024	205100	108346719	1886	1886	1886	1886	0
7	20241024	205000	108346719	1886	1886	1886	1886	0
8	20241024	204900	108346719	1886	1886	1886	1886	0
9	20241024	204800	108346719	1886	1886	1886	1886	0
10	20241024	204700	108346719	1886	1886	1886	1886	0
11	20241024	204600	108346719	1886	1886	1886	1886	0
12	20241024	204500	108346719	1886	1886	1886	1886	0
13	20241024	204400	108346719	1886	1886	1886	1886	0
14	20241024	204300	108346719	1886	1886	1886	1886	0
15	20241024	204200	108346719	1886	1886	1886	1886	0
16	20241024	204100	108346719	1886	1886	1886	1886	0
17	20241024	204000	108346719	1886	1886	1886	1886	0
18	20241024	203900	108346719	1886	1886	1886	1886	0
19	20241024	203800	108346719	1886	1886	1886	1886	0
20	20241024	203700	108346719	1886	1886	1886	1886	0
21	20241024	203600	108346719	1886	1886	1886	1886	0
22	20241024	203500	108346719	1886	1886	1886	1886	0
23	20241024	203400	108346719	1886	1886	1886	1886	0
24	20241024	203300	108346719	1886	1886	1886	1886	0
25	20241024	203200	108346719	1886	1886	1886	1886	0
26	20241024	203100	108346719	1886	1886	1886	1886	0
27	20241024	203000	108346719	1886	1886	1886	1886	0
28	20241024	202900	108346719	1886	1886	1886	1886	0
29	20241024	202800	108346719	1886	1886	1886	1886	0
30	20241024	202700	108346719	1886	1886	1886	1886	0
31	20241024	202600	108346719	1886	1886	1886	1886	0
32	20241024	202500	108346719	1886	1886	1886	1886	27
33	20241024	202400	108346719	1886	1886	1886	1886	0
34	20241024	202300	108346719	1886	1886	1886	1886	0
35	20241024	202200	108346719	1886	1886	1886	1886	0
36	20241024	202100	108346719	1886	1886	1886	1886	0
37	20241024	202000	108346719	1886	1886	1886	1886	0
38	20241024	201900	108346719	1886	1886	1886	1886	0
39	20241024	201800	108346719	1886	1886	1886	1886	0
40	20241024	201700	108346719	1886	1886	1886	1886	0
41	20241024	201600	108346719	1886	1886	1886	1886	0
42	20241024	201500	108346719	1886	1886	1886	1886	0
43	20241024	201400	108346719	1886	1886	1886	1886	0
44	20241024	201300	108346719	1886	1886	1886	1886	0
45	20241024	201200	108346719	1886	1886	1886	1886	0
46	20241024	201100	108346719	1886	1886	1886	1886	0
47	20241024	201000	108346719	1886	1886	1886	1886	0
48	20241024	200900	108346719	1886	1886	1886	1886	0
49	20241024	200800	108346719	1886	1886	1886	1886	0
50	20241024	200700	108346719	1886	1886	1886	1886	0
51	20241024	200600	108346719	1886	1886	1886	1886	0
52	20241024	200500	108346719	1886	1886	1886	1886	0
53	20241024	200400	108346719	1886	1886	1886	1886	0
54	20241024	200300	108346719	1886	1886	1886	1886	0
55	20241024	200200	108346719	1886	1886	1886	1886	0
56	20241024	200100	108346719	1886	1886	1886	1886	0
57	20241024	200000	108346719	1886	1886	1886	1886	0
58	20241024	195900	108346719	1886	1886	1886	1886	0
59	20241024	195800	108346719	1886	1886	1886	1886	0
60	20241024	195700	108346719	1886	1886	1886	1886	0
61	20241024	195600	108346719	1886	1886	1886	1886	0
62	20241024	195500	108346719	1886	1886	1886	1886	27
63	20241024	195400	108346719	1886	1886	1886	1886	0
64	20241024	195300	108346719	1886	1886	1886	1886	0
65	20241024	195200	108346719	1886	1886	1886	1886	0
66	20241024	195100	108346719	1886	1886	1886	1886	0
67	20241024	195000	108346719	1886	1886	1886	1886	0
68	20241024	194900	108346719	1886	1886	1886	1886	0
69	20241024	194800	108346719	1886	1886	1886	1886	0
70	20241024	194700	108346719	1886	1886	1886	1886	0
71	20241024	194600	108346719	1886	1886	1886	1886	0
72	20241024	194500	108346719	1886	1886	1886	1886	0
73	20241024	194400	108346719	1886	1886	1886	1886	0
74	20241024	194300	108346719	1886	1886	1886	1886	0
75	20241024	194200	108346719	1886	1886	1886	1886	0
76	20241024	194100	108346719	1886	1886	1886	1886	0
77	20241024	194000	108346719	1886	1886	1886	1886	0
78	20241024	193900	108346719	1886	1886	1886	1886	0
79	20241024	193800	108346719	1886	1886	1886	1886	0
80	20241024	193700	108346719	1886	1886	1886	1886	0
81	20241024	193600	108346719	1886	1886	1886	1886	0
82	20241024	193500	108346719	1886	1886	1886	1886	0
83	20241024	193400	108346719	1886	1886	1886	1886	0
84	20241024	193300	108346719	1886	1886	1886	1886	0
85	20241024	193200	108346719	1886	1886	1886	1886	0
86	20241024	193100	108346719	1886	1886	1886	1886	0
87	20241024	193000	108346719	1886	1886	1886	1886	0
88	20241024	192900	108346719	1886	1886	1886	1886	0
89	20241024	192800	108346719	1886	1886	1886	1886	0
90	20241024	192700	108346719	1886	1886	1886	1886	0
91	20241024	192600	108346719	1886	1886	1886	1886	0
92	20241024	192500	108346719	1886	1886	1886	1886	27
93	20241024	192400	108346719	1886	1886	1886	1886	0
94	20241024	192300	108346719	1886	1886	1886	1886	0
95	20241024	192200	108346719	1886	1886	1886	1886	0
96	20241024	192100	108346719	1886	1886	1886	1886	0
97	20241024	192000	108346719	1886	1886	1886	1886	0
98	20241024	191900	108346719	1886	1886	1886	1886	0
99	20241024	191800	108346719	1886	1886	1886	1886	0
100	20241024	191700	108346719	1886	1886	1886	1886	0
101	20241024	191600	108346719	1886	1886	1886	1886	0
102	20241024	191500	108346719	1886	1886	1886	1886	0
103	20241024	191400	108346719	1886	1886	1886	1886	0
104	20241024	191300	108346719	1886	1886	1886	1886	0
105	20241024	191200	108346719	1886	1886	1886	1886	0
106	20241024	191100	108346719	1886	1886	1886	1886	0
107	20241024	191000	108346719	1886	1886	1886	1886	0
108	20241024	190900	108346719	1886	1886	1886	1886	0
109	20241024	190800	108346719	1886	1886	1886	1886	0
110	20241024	190700	108346719	1886	1886	1886	1886	0
111	20241024	190600	108346719	1886	1886	1886	1886	0
112	20241024	190500	108346719	1886	1886	1886	1886	0
113	20241024	190400	108346719	1886	1886	1886	1886	0
114	20241024	190300	108346719	1886	1886	1886	1886	0
115	20241024	190200	108346719	1886	1886	1886	1886	0
116	20241024	190100	108346719	1886	1886	1886	1886	0
117	20241024	190000	108346719	1886	1886	1886	1886	0
118	20241024	185900	108346719	1886	1886	1886	1886	0
119	20241024	185800	108346719	1886	1886	1886	1886	0
120	20241024	185700	108346719	1886	1886	1886	1886	0
121	20241024	185600	108346719	1886	1886	1886	1886	0
122	20241024	185500	108346719	1886	1886	1886	1886	27
123	20241024	185400	108346719	1886	1886	1886	1886	0
124	20241024	185300	108346719	1886	1886	1886	1886	0
125	20241024	185200	108346719	1886	1886	1886	1886	0
126	20241024	185100	108346719	1886	1886	1886	1886	0
127	20241024	185000	108346719	1886	1886	1886	1886	0
128	20241024	184900	108346719	1886	1886	1886	1886	0
129	20241024	184800	108346719	1886	1886	1886	1886	0
130	20241024	184700	108346719	1886	1886	1886	1886	0
131	20241024	184600	108346719	1886	1886	1886	1886	0
132	20241024	184500	108346719	1886	1886	1886	1886	0
133	20241024	184400	108346719	1886	1886	1886	1886	0
134	20241024	184300	108346719	1886	1886	1886	1886	0
135	20241024	184200	108346719	1886	1886	1886	1886	0
136	20241024	184100	108346719	1886	1886	1886	1886	0
137	20241024	184000	108346719	1886	1886	1886	1886	0
138	20241024	183900	108346719	1886	1886	1886	1886	0
139	20241024	183800	108346719	1886	1886	1886	1886	0
140	20241024	183700	108346719	1886	1886	1886	1886	0
141	20241024	183600	108346719	1886	1886	1886	1886	0
142	20241024	183500	108346719	1886	1886	1886	1886	0
143	20241024	183400	108346719	1886	1886	1886	1886	0
144	20241024	183300	108346719	1886	1886	1886	1886	0
145	20241024	183200	108346719	1886	1886	1886	1886	0
146	20241024	183100	108346719	1886	1886	1886	1886	0
147	20241024	183000	108346719	1886	1886	1886	1886	0
148	20241024	182900	108346719	1886	1886	1886	1886	0
149	20241024	182800	108346719	1886	1886	1886	1886	0
150	20241024	182700	108346719	1886	1886	1886	1886	0
151	20241024	182600	108346719	1886	1886	1886	1886	0
152	20241024	182500	108346719	1886	1886	1886	1886	27
153	20241024	182400	108346719	1886	1886	1886	1886	0
154	20241024	182300	108346719	1886	1886	1886	1886	0
155	20241024	182200	108346719	1886	1886	1886	1886	0
156	20241024	182100	108346719	1886	1886	1886	1886	0
157	20241024	182000	108346719	1886	1886	1886	1886	0
158	20241024	181900	108346719	1886	1886	1886	1886	0
159	20241024	181800	108346719	1886	1886	1886	1886	0
160	20241024	181700	108346719	1886	1886	1886	1886	0
161	20241024	181600	108346719	1886	1886	1886	1886	0
162	20241024	181500	108346719	1886	1886	1886	1886	0
163	20241024	181400	108346719	1886	1886	1886	1886	0
164	20241024	181300	108346719	1886	1886	1886	1886	0
165	20241024	181200	108346719	1886	1886	1886	1886	0
166	20241024	181100	108346719	1886	1886	1886	1886	0
167	20241024	181000	108346719	1886	1886	1886	1886	0
168	20241024	180900	108346719	1886	1886	1886	1886	0
169	20241024	180800	108346719	1886	1886	1886	1886	0
170	20241024	180700	108346719	1886	1886	1886	1886	0
171	20241024	180600	108346719	1886	1886	1886	1886	0
172	20241024	180500	108346719	1886	1886	1886	1886	0
173	20241024	180400	108346719	1886	1886	1886	1886	0
174	20241024	180300	108346719	1886	1886	1886	1886	0
175	20241024	180200	108346719	1886	1886	1886	1886	0
176	20241024	180100	108346719	1886	1886	1886	1886	0
177	20241024	180000	108346719	1886	1886	1886	1886	0
178	20241024	175900	108346719	1886	1886	1886	1886	0
179	20241024	175800	108346719	1886	1886	1886	1886	0
180	20241024	175700	108346719	1886	1886	1886	1886	0
181	20241024	175600	108346719	1886	1886	1886	1886	0
182	20241024	175500	108346719	1886	1886	1886	1886	27
183	20241024	175400	108346719	1886	1886	1886	1886	0
184	20241024	175300	108346719	1886	1886	1886	1886	0
185	20241024	175200	108346719	1886	1886	1886	1886	0
186	20241024	175100	108346719	1886	1886	1886	1886	0
187	20241024	175000	108346719	1886	1886	1886	1886	0
188	20241024	174900	108346719	1886	1886	1886	1886	0
189	20241024	174800	108346719	1886	1886	1886	1886	0
190	20241024	174700	108346719	1886	1886	1886	1886	0
191	20241024	174600	108346719	1886	1886	1886	1886	0
192	20241024	174500	108346719	1886	1886	1886	1886	0
193	20241024	174400	108346719	1886	1886	1886	1886	0
194	20241024	174300	108346719	1886	1886	1886	1886	0
195	20241024	174200	108346719	1886	1886	1886	1886	0
196	20241024	174100	108346719	1886	1886	1886	1886	0
197	20241024	174000	108346719	1886	1886	1886	1886	0
198	20241024	173900	108346719	1886	1886	1886	1886	0
199	20241024	173800	108346719	1886	1886	1886	1886	0
200	20241024	173700	108346719	1886	1886	1886	1886	0
201	20241024	173600	108346719	1886	1886	1886	1886	0
202	20241024	173500	108346719	1886	1886	1886	1886	0
203	20241024	173400	108346719	1886	1886	1886	1886	0
204	20241024	173300	108346719	1886	1886	1886	1886	0
205	20241024	173200	108346719	1886	1886	1886	1886	0
206	20241024	173100	108346719	1886	1886	1886	1886	0
207	20241024	173000	108346719	1886	1886	1886	1886	0
208	20241024	172900	108346719	1886	1886	1886	1886	0
209	20241024	172800	108346719	1886	1886	1886	1886	0
210	20241024	172700	108346719	1886	1886	1886	1886	0
211	20241024	172600	108346719	1886	1886	1886	1886	0
212	20241024	172500	108346719	1886	1886	1886	1886	27
213	20241024	172400	108346719	1886	1886	1886	1886	0
214	20241024	172300	108346719	1886	1886	1886	1886	0
215	20241024	172200	108346719	1886	1886	1886	1886	0
216	20241024	172100	108346719	1886	1886	1886	1886	0
217	20241024	172000	108346719	1886	1886	1886	1886	0
218	20241024	171900	108346719	1886	1886	1886	1886	0
219	20241024	171800	108346719	1886	1886	1886	1886	0
220	20241024	171700	108346719	1886	1886	1886	1886	0
221	20241024	171600	108346719	1886	1886	1886	1886	0
222	20241024	171500	108346719	1886	1886	1886	1886	0
223	20241024	171400	108346719	1886	1886	1886	1886	0
224	20241024	171300	108346719	1886	1886	1886	1886	0
225	20241024	171200	108346719	1886	1886	1886	1886	0
226	20241024	171100	108346719	1886	1886	1886	1886	0
227	20241024	171000	108346719	1886	1886	1886	1886	0
228	20241024	170900	108346719	1886	1886	1886	1886	0
229	20241024	170800	108346719	1886	1886	1886	1886	0
230	20241024	170700	108346719	1886	1886	1886	1886	0
231	20241024	170600	108346719	1886	1886	1886	1886	0
232	20241024	170500	108346719	1886	1886	1886	1886	0
233	20241024	170400	108346719	1886	1886	1886	1886	0
234	20241024	170300	108346719	1886	1886	1886	1886	0
235	20241024	170200	108346719	1886	1886	1886	1886	0
236	20241024	170100	108346719	1886	1886	1886	1886	0
237	20241024	170000	108346719	1886	1886	1886	1886	0
238	20241024	165900	108346719	1886	1886	1886	1886	0
239	20241024	165800	108346719	1886	1886	1886	1886	0
240	20241024	165700	108346719	1886	1886	1886	1886	0
241	20241024	165600	108346719	1886	1886	1886	1886	0
242	20241024	165500	108346719	1886	1886	1886	1886	27
243	20241024	165400	108346719	1886	1886	1886	1886	0
244	20241024	165300	108346719	1886	1886	1886	1886	0
245	20241024	165200	108346719	1886	1886	1886	1886	0
246	20241024	165100	108346719	1886	1886	1886	1886	0
247	20241024	165000	108346719	1886	1886	1886	1886	0
248	20241024	164900	108346719	1886	1886	1886	1886	0
249	20241024	164800	108346719	1886	1886	1886	1886	0
250	20241024	164700	108346719	1886	1886	1886	1886	0
251	20241024	164600	108346719	1886	1886	1886	1886	0
252	20241024	164500	108346719	1886	1886	1886	1886	0
253	20241024	164400	108346719	1886	1886	1886	1886	0
254	20241024	164300	108346719	1886	1886	1886	1886	0
255	20241024	164200	108346719	1886	1886	1886	1886	0
256	20241024	164100	108346719	1886	1886	1886	1886	0
257	20241024	164000	108346719	1886	1886	1886	1886	0
258	20241024	163900	108346719	1886	1886	1886	1886	0
259	20241024	163800	108346719	1886	1886	1886	1886	0
260	20241024	163700	108346719	1886	1886	1886	1886	0
261	20241024	163600	108346719	1886	1886	1886	1886	0
262	20241024	163500	108346719	1886	1886	1886	1886	0
263	20241024	163400	108346719	1886	1886	1886	1886	0
264	20241024	163300	108346719	1886	1886	1886	1886	0
265	20241024	163200	108346719	1886	1886	1886	1886	0
266	20241024	163100	108346719	1886	1886	1886	1886	0
267	20241024	163000	108346719	1886	1886	1886	1886	0
268	20241024	162900	108346719	1886	1886	1886	1886	0
269	20241024	162800	108346719	1886	1886	1886	1886	0
270	20241024	162700	108346719	1886	1886	1886	1886	0
271	20241024	162600	108346719	1886	1886	1886	1886	0
272	20241024	162500	108346719	1886	1886	1886	1886	27
273	20241024	162400	108346719	1886	1886	1886	1886	0
274	20241024	162300	108346719	1886	1886	1886	1886	0
275	20241024	162200	108346719	1886	1886	1886	1886	0
276	20241024	162100	108346719	1886	1886	1886	1886	0
277	20241024	162000	108346719	1886	1886	1886	1886	0
278	20241024	161900	108346719	1886	1886	1886	1886	0
279	20241024	161800	108346719	1886	1886	1886	1886	0
280	20241024	161700	108346719	1886	1886	1886	1886	0
281	20241024	161600	108346719	1886	1886	1886	1886	0
282	20241024	161500	108346719	1886	1886	1886	1886	0
283	20241024	161400	108346719	1886	1886	1886	1886	0
284	20241024	161300	108346719	1886	1886	1886	1886	0
285	20241024	161200	108346719	1886	1886	1886	1886	0
286	20241024	161100	108346719	1886	1886	1886	1886	0
287	20241024	161000	108346719	1886	1886	1886	1886	0
288	20241024	160900	108346719	1886	1886	1886	1886	0
289	20241024	160800	108346719	1886	1886	1886	1886	0
290	20241024	160700	108346719	1886	1886	1886	1886	0
291	20241024	160600	108346719	1886	1886	1886	1886	0
292	20241024	160500	108346719	1886	1886	1886	1886	0
293	20241024	160400	108346719	1886	1886	1886	1886	0
294	20241024	160300	108346719	1886	1886	1886	1886	0
295	20241024	160200	108346719	1886	1886	1886	1886	0
296	20241024	160100	108346719	1886	1886	1886	1886	0
297	20241024	160000	108346719	1886	1886	1886	1886	0
298	20241024	155900	108346719	1886	1886	1886	1886	0
299	20241024	155800	108346719	1886	1886	1886	1886	0
300	20241024	155700	108346719	1886	1886	1886	1886	0
301	20241024	155600	108346719	1886	1886	1886	1886	0
302	20241024	155500	108346719	1886	1886	1886	1886	27
303	20241024	155400	108346719	1886	1886	1886	1886	0
304	20241024	155300	108346719	1886	1886	1886	1886	0
305	20241024	155200	108346719	1886	1886	1886	1886	0
306	20241024	155100	108346719	1886	1886	1886	1886	0
307	20241024	155000	108346719	1886	1886	1886	1886	0
308	20241024	154900	108346719	1886	1886	1886	1886	0
309	20241024	154800	108346719	1886	1886	1886	1886	0
310	20241024	154700	108346719	1886	1886	1886	1886	0
311	20241024	154600	108346719	1886	1886	1886	1886	0
312	20241024	154500	108346719	1886	1886	1886	1886	0
313	20241024	154400	108346719	1886	1886	1886	1886	0
314	20241024	154300	108346719	1886	1886	1886	1886	0
315	20241024	154200	108346719	1886	1886	1886	1886	0
316	20241024	154100	108346719	1886	1886	1886	1886	0
317	20241024	154000	108346719	1886	1886	1886	1886	0
318	20241024	153900	108346719	1886	1886	1886	1886	0
319	20241024	153800	108346719	1886	1886	1886	1886	0
320	20241024	153700	108346719	1886	1886	1886	1886	0
321	20241024	153600	108346719	1886	1886	1886	1886	0
322	20241024	153500	108346719	1886	1886	1886	1886	0
323	20241024	153400	108346719	1886	1886	1886	1886	0
324	20241024	153300	108346719	1886	1886	1886	1886	0
325	20241024	153200	108346719	1886	1886	1886	1886	0
326	20241024	153100	108346719	1886	1886	1886	1886	0
327	20241024	153000	108346719	1886	1886	1886	1886	27
328	20241024	152900	108295797	1886	1886	1886	1886	0
329	20241024	152800	108295797	1886	1886	1886	1886	0
330	20241024	152700	108295797	1886	1886	1886	1886	0
331	20241024	152600	108295797	1886	1886	1886	1886	0
332	20241024	152500	108295797	1886	1886	1886	1886	0
333	20241024	152400	108295797	1886	1886	1886	1886	0
334	20241024	152300	108295797	1886	1886	1886	1886	0
335	20241024	152200	108295797	1886	1886	1886	1886	0
336	20241024	152100	108295797	1886	1886	1886	1886	0
337	20241024	152000	108295797	1886	1886	1886	1886	0
338	20241024	151900	108295797	1886	1883	1886	1883	3
339	20241024	151800	108290145	1881	1879	1881	1879	156
340	20241024	151700	107996923	1880	1880	1880	1880	0
341	20241024	151600	107996923	1880	1879	1880	1879	38
342	20241024	151500	107925500	1873	1873	1873	1873	0
343	20241024	151400	107925500	1873	1873	1873	1873	0
344	20241024	151300	107925500	1873	1873	1873	1873	0
345	20241024	151200	107925500	1873	1873	1873	1873	0
346	20241024	151100	107925500	1873	1873	1873	1873	222
347	20241024	151000	107509694	1872	1872	1872	1872	0
348	20241024	150900	107509694	1872	1872	1872	1872	0
349	20241024	150800	107509694	1872	1872	1872	1872	0
350	20241024	150700	107509694	1872	1872	1872	1872	0
351	20241024	150600	107509694	1872	1872	1872	1872	0
352	20241024	150500	107509694	1872	1872	1872	1872	0
353	20241024	150400	107509694	1872	1880	1880	1872	1077
354	20241024	150300	105492515	1880	1880	1880	1880	0
355	20241024	150200	105492515	1880	1880	1880	1880	108
356	20241024	150100	105289475	1880	1880	1880	1880	0
357	20241024	150000	105289475	1880	1880	1880	1880	0
358	20241024	145900	105289475	1880	1880	1880	1880	0
359	20241024	145800	105289475	1880	1880	1880	1880	0
360	20241024	145700	105289475	1880	1880	1880	1880	209
361	20241024	145600	104896555	1880	1878	1880	1878	87
362	20241024	145500	104733167	1878	1878	1878	1878	7
363	20241024	145400	104720021	1878	1878	1878	1878	1
364	20241024	145300	104718143	1878	1878	1878	1878	0
365	20241024	145200	104718143	1878	1878	1878	1878	0
366	20241024	145100	104718143	1878	1878	1878	1878	0
367	20241024	145000	104718143	1878	1878	1878	1878	0
368	20241024	144900	104718143	1878	1877	1878	1877	222
369	20241024	144800	104301275	1877	1877	1877	1877	0
370	20241024	144700	104301275	1877	1877	1877	1877	252
371	20241024	144600	103828271	1878	1877	1878	1877	97
372	20241024	144500	103646201	1878	1878	1878	1878	1
373	20241024	144400	103644323	1878	1878	1878	1878	1
374	20241024	144300	103642445	1878	1878	1878	1878	1
375	20241024	144200	103640567	1878	1878	1878	1878	1
376	20241024	144100	103638689	1877	1877	1877	1877	20
377	20241024	144000	103601149	1877	1877	1877	1877	0
378	20241024	143900	103601149	1877	1877	1877	1877	183
379	20241024	143800	103257658	1877	1877	1877	1877	17
380	20241024	143700	103225749	1878	1878	1878	1878	0
381	20241024	143600	103225749	1878	1878	1878	1878	2
382	20241024	143500	103221993	1878	1878	1878	1878	0
383	20241024	143400	103221993	1878	1878	1878	1878	0
384	20241024	143300	103221993	1878	1878	1878	1878	25
385	20241024	143200	103175043	1879	1873	1879	1872	805
386	20241024	143100	101668044	1872	1872	1872	1872	0
387	20241024	143000	101668044	1872	1872	1872	1872	0
388	20241024	142900	101668044	1872	1872	1872	1872	0
389	20241024	142800	101668044	1872	1872	1872	1872	0
390	20241024	142700	101668044	1872	1872	1872	1872	276
391	20241024	142600	101151372	1873	1873	1873	1873	0
392	20241024	142500	101151372	1873	1874	1874	1873	124
393	20241024	142400	100919096	1874	1874	1874	1874	76
394	20241024	142300	100776672	1874	1873	1874	1873	523
395	20241024	142200	99796670	1873	1874	1874	1873	201
396	20241024	142100	99420196	1880	1880	1880	1880	0
397	20241024	142000	99420196	1880	1880	1880	1880	0
398	20241024	141900	99420196	1880	1880	1880	1880	0
399	20241024	141800	99420196	1880	1880	1880	1880	0
400	20241024	141700	99420196	1880	1880	1880	1880	0
401	20241024	141600	99420196	1880	1880	1880	1880	0
402	20241024	141500	99420196	1880	1880	1880	1880	0
403	20241024	141400	99420196	1880	1880	1880	1880	0
404	20241024	141300	99420196	1880	1880	1880	1880	0
405	20241024	141200	99420196	1880	1880	1880	1880	0
406	20241024	141100	99420196	1880	1880	1880	1880	0
407	20241024	141000	99420196	1880	1880	1880	1880	2
408	20241024	140900	99416436	1880	1880	1880	1880	0
409	20241024	140800	99416436	1880	1880	1880	1880	10
410	20241024	140700	99397636	1872	1872	1872	1872	0
411	20241024	140600	99397636	1872	1872	1872	1872	0
412	20241024	140500	99397636	1872	1872	1872	1872	0
413	20241024	140400	99397636	1872	1872	1872	1872	0
414	20241024	140300	99397636	1872	1872	1872	1872	103
415	20241024	140200	99204820	1872	1873	1873	1872	180
416	20241024	140100	98867693	1873	1873	1873	1873	1
417	20241024	140000	98865820	1873	1873	1873	1873	0
418	20241024	135900	98865820	1873	1873	1873	1873	0
419	20241024	135800	98865820	1873	1873	1873	1873	0
420	20241024	135700	98865820	1873	1873	1873	1873	0
421	20241024	135600	98865820	1873	1873	1873	1873	0
422	20241024	135500	98865820	1873	1873	1873	1873	0
423	20241024	135400	98865820	1873	1873	1873	1873	11
424	20241024	135300	98845217	1873	1873	1873	1873	0
425	20241024	135200	98845217	1873	1873	1873	1873	0
426	20241024	135100	98845217	1873	1873	1873	1873	1
427	20241024	135000	98843344	1872	1872	1872	1872	0
428	20241024	134900	98843344	1872	1872	1872	1872	0
429	20241024	134800	98843344	1872	1872	1872	1872	0
430	20241024	134700	98843344	1872	1872	1872	1872	0
431	20241024	134600	98843344	1872	1872	1872	1872	0
432	20241024	134500	98843344	1872	1872	1872	1872	0
433	20241024	134400	98843344	1872	1872	1872	1872	0
434	20241024	134300	98843344	1872	1872	1872	1872	0
435	20241024	134200	98843344	1872	1876	1876	1872	940
436	20241024	134100	97083238	1876	1876	1876	1876	0
437	20241024	134000	97083238	1876	1876	1876	1876	0
438	20241024	133900	97083238	1876	1876	1876	1876	0
439	20241024	133800	97083238	1876	1876	1876	1876	0
440	20241024	133700	97083238	1876	1877	1877	1876	58
441	20241024	133600	96974382	1878	1878	1878	1878	0
442	20241024	133500	96974382	1878	1878	1878	1878	546
443	20241024	133400	95948994	1879	1879	1879	1879	12
444	20241024	133300	95926446	1880	1881	1881	1880	199
445	20241024	133200	95552147	1881	1882	1882	1881	2200
446	20241024	133100	91413679	1883	1883	1883	1883	0
447	20241024	133000	91413679	1883	1883	1883	1883	0
448	20241024	132900	91413679	1883	1883	1883	1883	0
449	20241024	132800	91413679	1883	1883	1883	1883	0
450	20241024	132700	91413679	1883	1883	1883	1883	0
451	20241024	132600	91413679	1883	1883	1883	1883	0
452	20241024	132500	91413679	1883	1883	1883	1883	1188
453	20241024	132400	89176675	1883	1883	1883	1883	0
454	20241024	132300	89176675	1883	1883	1883	1883	0
455	20241024	132200	89176675	1883	1883	1883	1883	0
456	20241024	132100	89176675	1883	1883	1883	1883	0
457	20241024	132000	89176675	1883	1883	1883	1883	0
458	20241024	131900	89176675	1883	1883	1883	1883	0
459	20241024	131800	89176675	1883	1883	1883	1883	0
460	20241024	131700	89176675	1883	1883	1883	1883	0
461	20241024	131600	89176675	1883	1883	1883	1883	0
462	20241024	131500	89176675	1883	1883	1883	1883	0
463	20241024	131400	89176675	1883	1883	1883	1883	48
464	20241024	131300	89086291	1883	1883	1883	1883	2
465	20241024	131200	89082525	1883	1883	1883	1883	0
466	20241024	131100	89082525	1883	1883	1883	1883	0
467	20241024	131000	89082525	1883	1883	1883	1883	0
468	20241024	130900	89082525	1883	1883	1883	1883	0
469	20241024	130800	89082525	1883	1883	1883	1883	0
470	20241024	130700	89082525	1883	1883	1883	1883	0
471	20241024	130600	89082525	1883	1886	1886	1883	752
472	20241024	130500	87664256	1882	1882	1882	1882	0
473	20241024	130400	87664256	1882	1882	1882	1882	275
474	20241024	130300	87146706	1882	1882	1882	1882	0
475	20241024	130200	87146706	1882	1882	1882	1882	0
476	20241024	130100	87146706	1882	1882	1882	1882	25
477	20241024	130000	87099656	1882	1882	1882	1882	0
478	20241024	125900	87099656	1882	1882	1882	1882	0
479	20241024	125800	87099656	1882	1882	1882	1882	0
480	20241024	125700	87099656	1882	1882	1882	1882	75
481	20241024	125600	86958506	1882	1882	1882	1882	9
482	20241024	125500	86941568	1883	1883	1883	1883	1
483	20241024	125400	86939685	1883	1888	1888	1883	458
484	20241024	125300	86076377	1888	1888	1888	1888	88
485	20241024	125200	85910233	1888	1888	1888	1888	10
486	20241024	125100	85891353	1887	1887	1887	1887	0
487	20241024	125000	85891353	1887	1887	1887	1887	511
488	20241024	124900	84927096	1888	1888	1888	1887	301
489	20241024	124800	84359107	1887	1887	1887	1887	100
490	20241024	124700	84170407	1887	1887	1887	1887	1
491	20241024	124600	84168520	1886	1886	1886	1886	0
492	20241024	124500	84168520	1886	1886	1886	1886	0
493	20241024	124400	84168520	1886	1886	1886	1886	0
494	20241024	124300	84168520	1886	1886	1886	1886	0
495	20241024	124200	84168520	1886	1886	1886	1886	0
496	20241024	124100	84168520	1886	1889	1889	1886	54
497	20241024	124000	84066526	1889	1889	1889	1889	0
498	20241024	123900	84066526	1889	1889	1889	1889	0
499	20241024	123800	84066526	1889	1889	1889	1889	1
500	20241024	123700	84064637	1889	1889	1889	1889	0
501	20241024	123600	84064637	1889	1889	1889	1889	0
502	20241024	123500	84064637	1889	1889	1889	1889	51
503	20241024	123400	83968298	1889	1889	1889	1889	0
504	20241024	123300	83968298	1889	1889	1889	1889	39
505	20241024	123200	83894627	1889	1891	1892	1889	2680
506	20241024	123100	78828430	1891	1891	1891	1891	1
507	20241024	123000	78826539	1890	1890	1890	1890	0
508	20241024	122900	78826539	1890	1890	1890	1890	11
509	20241024	122800	78805749	1890	1890	1890	1890	1
510	20241024	122700	78803859	1889	1889	1889	1889	0
511	20241024	122600	78803859	1889	1888	1889	1888	936
512	20241024	122500	77035756	1885	1885	1885	1885	2201
513	20241024	122400	72886871	1881	1881	1881	1881	0
514	20241024	122300	72886871	1881	1881	1881	1881	77
515	20241024	122200	72742034	1881	1884	1884	1881	163
516	20241024	122100	72435305	1884	1884	1884	1884	0
517	20241024	122000	72435305	1884	1884	1884	1884	20
518	20241024	121900	72397625	1883	1883	1883	1883	0
519	20241024	121800	72397625	1883	1883	1883	1883	0
520	20241024	121700	72397625	1883	1883	1883	1883	0
521	20241024	121600	72397625	1883	1883	1883	1883	0
522	20241024	121500	72397625	1883	1883	1883	1883	0
523	20241024	121400	72397625	1883	1883	1883	1883	0
524	20241024	121300	72397625	1883	1883	1883	1883	617
525	20241024	121200	71235814	1883	1883	1883	1883	0
526	20241024	121100	71235814	1883	1883	1883	1883	0
527	20241024	121000	71235814	1883	1885	1885	1883	101
528	20241024	120900	71045629	1882	1882	1882	1882	0
529	20241024	120800	71045629	1882	1882	1882	1882	4
530	20241024	120700	71038101	1882	1882	1882	1882	15
531	20241024	120600	71009871	1881	1881	1881	1881	0
532	20241024	120500	71009871	1881	1881	1881	1881	0
533	20241024	120400	71009871	1881	1881	1881	1881	0
534	20241024	120300	71009871	1881	1881	1881	1881	1
535	20241024	120200	71007990	1881	1881	1881	1881	78
536	20241024	120100	70861272	1883	1883	1883	1883	0
537	20241024	120000	70861272	1883	1883	1883	1883	1
538	20241024	115900	70859389	1882	1882	1882	1882	0
539	20241024	115800	70859389	1882	1882	1882	1882	0
540	20241024	115700	70859389	1882	1882	1882	1882	0
541	20241024	115600	70859389	1882	1882	1882	1882	0
542	20241024	115500	70859389	1882	1882	1882	1882	24
543	20241024	115400	70814221	1880	1880	1880	1880	0
544	20241024	115300	70814221	1880	1880	1880	1880	0
545	20241024	115200	70814221	1880	1880	1880	1880	0
546	20241024	115100	70814221	1880	1880	1880	1880	0
547	20241024	115000	70814221	1880	1880	1880	1880	0
548	20241024	114900	70814221	1880	1880	1880	1880	1323
549	20241024	114800	68326981	1880	1880	1880	1880	0
550	20241024	114700	68326981	1880	1880	1880	1880	1
551	20241024	114600	68325101	1879	1879	1879	1879	3
552	20241024	114500	68319464	1875	1877	1877	1875	181
553	20241024	114400	67979880	1875	1875	1875	1875	0
554	20241024	114300	67979880	1875	1875	1875	1875	0
555	20241024	114200	67979880	1875	1875	1875	1875	0
556	20241024	114100	67979880	1875	1875	1875	1875	0
557	20241024	114000	67979880	1875	1875	1875	1875	0
558	20241024	113900	67979880	1875	1875	1875	1875	0
559	20241024	113800	67979880	1875	1875	1875	1875	0
560	20241024	113700	67979880	1875	1875	1875	1875	0
561	20241024	113600	67979880	1875	1875	1875	1875	0
562	20241024	113500	67979880	1875	1875	1875	1875	0
563	20241024	113400	67979880	1875	1875	1875	1875	0
564	20241024	113300	67979880	1875	1875	1875	1875	0
565	20241024	113200	67979880	1875	1875	1875	1875	0
566	20241024	113100	67979880	1875	1875	1875	1875	0
567	20241024	113000	67979880	1875	1875	1875	1875	0
568	20241024	112900	67979880	1875	1875	1875	1875	0
569	20241024	112800	67979880	1875	1875	1875	1875	0
570	20241024	112700	67979880	1875	1875	1875	1875	0
571	20241024	112600	67979880	1875	1875	1875	1875	0
572	20241024	112500	67979880	1875	1875	1875	1875	0
573	20241024	112400	67979880	1875	1875	1875	1875	0
574	20241024	112300	67979880	1875	1875	1875	1875	0
575	20241024	112200	67979880	1875	1875	1875	1875	0
576	20241024	112100	67979880	1875	1875	1875	1875	0
577	20241024	112000	67979880	1875	1875	1875	1875	0
578	20241024	111900	67979880	1875	1880	1880	1875	37
579	20241024	111800	67910480	1880	1880	1880	1880	1
580	20241024	111700	67908600	1879	1880	1880	1879	7
581	20241024	111600	67895446	1875	1879	1879	1875	7
582	20241024	111500	67882315	1877	1877	1877	1877	0
583	20241024	111400	67882315	1877	1877	1877	1877	7
584	20241024	111300	67869176	1881	1881	1881	1881	30
585	20241024	111200	67812746	1883	1883	1883	1883	0
586	20241024	111100	67812746	1883	1883	1883	1883	1
587	20241024	111000	67810863	1877	1877	1877	1877	4
588	20241024	110900	67803355	1885	1885	1885	1885	0
589	20241024	110800	67803355	1885	1884	1885	1884	5
590	20241024	110700	67793934	1885	1885	1885	1885	12
591	20241024	110600	67771314	1885	1885	1885	1885	0
592	20241024	110500	67771314	1885	1880	1885	1880	21
593	20241024	110400	67731806	1880	1880	1880	1880	6
594	20241024	110300	67720526	1880	1880	1880	1880	12
595	20241024	110200	67697966	1880	1880	1880	1880	0
596	20241024	110100	67697966	1880	1880	1880	1880	1
597	20241024	110000	67696086	1880	1879	1880	1879	1504
598	20241024	105900	64868803	1874	1873	1874	1873	344
599	20241024	105800	64224191	1871	1871	1871	1871	1170
600	20241024	105700	62035121	1866	1866	1866	1866	0
601	20241024	105600	62035121	1866	1866	1866	1866	0
602	20241024	105500	62035121	1866	1866	1866	1866	0
603	20241024	105400	62035121	1866	1870	1870	1866	555
604	20241024	105300	60999142	1871	1871	1871	1871	1
605	20241024	105200	60997271	1871	1871	1871	1871	0
606	20241024	105100	60997271	1871	1871	1871	1871	2
607	20241024	105000	60993529	1867	1867	1867	1867	0
608	20241024	104900	60993529	1867	1868	1868	1867	20
609	20241024	104800	60956188	1868	1868	1868	1868	0
610	20241024	104700	60956188	1868	1868	1868	1868	0
611	20241024	104600	60956188	1868	1868	1868	1868	0
612	20241024	104500	60956188	1868	1868	1868	1868	0
613	20241024	104400	60956188	1868	1868	1868	1868	40
614	20241024	104300	60881468	1868	1868	1868	1868	1025
615	20241024	104200	58966768	1871	1871	1871	1871	0
616	20241024	104100	58966768	1871	1871	1871	1868	6966
617	20241024	104000	45939982	1871	1871	1871	1871	0
618	20241024	103900	45939982	1871	1871	1871	1871	5100
619	20241024	103800	36397882	1872	1873	1873	1872	3303
620	20241024	103700	30214210	1874	1874	1874	1874	0
621	20241024	103600	30214210	1874	1874	1874	1874	1
622	20241024	103500	30212336	1874	1874	1874	1874	0
623	20241024	103400	30212336	1874	1874	1874	1874	553
624	20241024	103300	29176014	1874	1874	1874	1874	0
625	20241024	103200	29176014	1874	1874	1874	1874	0
626	20241024	103100	29176014	1874	1875	1875	1874	38
627	20241024	103000	29104799	1875	1875	1875	1875	0
628	20241024	102900	29104799	1875	1875	1875	1875	0
629	20241024	102800	29104799	1875	1875	1875	1875	0
630	20241024	102700	29104799	1875	1875	1875	1875	2
631	20241024	102600	29101049	1877	1877	1877	1877	0
632	20241024	102500	29101049	1877	1877	1877	1877	0
633	20241024	102400	29101049	1877	1877	1877	1877	4
634	20241024	102300	29093541	1876	1876	1876	1876	0
635	20241024	102200	29093541	1876	1876	1876	1876	1
636	20241024	102100	29091665	1877	1877	1877	1877	0
637	20241024	102000	29091665	1877	1877	1877	1877	10
638	20241024	101900	29072895	1877	1877	1877	1877	0
639	20241024	101800	29072895	1877	1877	1877	1877	0
640	20241024	101700	29072895	1877	1877	1877	1877	1
641	20241024	101600	29071018	1877	1877	1877	1877	0
642	20241024	101500	29071018	1877	1877	1877	1877	1
643	20241024	101400	29069141	1877	1877	1877	1877	14
644	20241024	101300	29042863	1877	1877	1877	1877	16
645	20241024	101200	29012831	1877	1877	1877	1877	33
646	20241024	101100	28950890	1877	1877	1877	1877	32
647	20241024	101000	28890826	1877	1877	1877	1877	0
648	20241024	100900	28890826	1877	1877	1877	1877	0
649	20241024	100800	28890826	1877	1877	1877	1877	0
650	20241024	100700	28890826	1877	1877	1877	1877	0
651	20241024	100600	28890826	1877	1877	1877	1877	0
652	20241024	100500	28890826	1877	1877	1877	1877	1
653	20241024	100400	28888949	1877	1877	1877	1877	3
654	20241024	100300	28883318	1877	1877	1877	1877	5
655	20241024	100200	28873933	1877	1877	1877	1877	3
656	20241024	100100	28868302	1874	1874	1874	1874	718
657	20241024	100000	27522770	1874	1876	1876	1874	536
658	20241024	095900	26517678	1876	1876	1876	1876	113
659	20241024	095800	26305690	1877	1877	1877	1877	48
660	20241024	095700	26215594	1878	1878	1878	1878	364
661	20241024	095600	25532002	1878	1879	1879	1878	31
662	20241024	095500	25473782	1878	1879	1879	1878	31
663	20241024	095400	25415561	1877	1877	1877	1877	0
664	20241024	095300	25415561	1877	1877	1877	1877	0
665	20241024	095200	25415561	1877	1877	1877	1877	0
666	20241024	095100	25415561	1877	1877	1877	1877	0
667	20241024	095000	25415561	1877	1877	1877	1877	0
668	20241024	094900	25415561	1877	1877	1878	1877	969
669	20241024	094800	23596628	1877	1877	1877	1877	971
670	20241024	094700	21774061	1877	1877	1877	1877	0
671	20241024	094600	21774061	1877	1877	1877	1875	119
672	20241024	094500	21550898	1873	1873	1873	1873	0
673	20241024	094400	21550898	1873	1873	1873	1873	73
674	20241024	094300	21414169	1877	1877	1877	1877	0
675	20241024	094200	21414169	1877	1877	1877	1877	7
676	20241024	094100	21401030	1877	1877	1877	1877	15
677	20241024	094000	21372875	1877	1877	1877	1877	14
678	20241024	093900	21346597	1869	1869	1869	1869	0
679	20241024	093800	21346597	1869	1869	1869	1869	0
680	20241024	093700	21346597	1869	1869	1869	1869	0
681	20241024	093600	21346597	1869	1869	1869	1869	0
682	20241024	093500	21346597	1869	1869	1869	1869	0
683	20241024	093400	21346597	1869	1869	1869	1869	0
684	20241024	093300	21346597	1869	1869	1869	1869	1
685	20241024	093200	21344728	1877	1877	1877	1877	0
686	20241024	093100	21344728	1877	1876	1877	1876	2
687	20241024	093000	21340975	1868	1876	1877	1868	17
688	20241024	092900	21309174	1876	1869	1876	1868	167
689	20241024	092800	20996396	1876	1876	1876	1876	10
690	20241024	092700	20977636	1877	1877	1877	1877	300
691	20241024	092600	20414536	1868	1868	1868	1868	20
692	20241024	092500	20377176	1868	1868	1868	1868	0
693	20241024	092400	20377176	1868	1868	1868	1868	32
694	20241024	092300	20317400	1878	1878	1878	1878	0
695	20241024	092200	20317400	1878	1878	1878	1878	0
696	20241024	092100	20317400	1878	1878	1878	1868	29
697	20241024	092000	20263058	1865	1865	1865	1865	0
698	20241024	091900	20263058	1865	1865	1865	1865	0
699	20241024	091800	20263058	1865	1872	1872	1865	3610
700	20241024	091700	13514626	1889	1888	1889	1872	123
701	20241024	091600	13284252	1872	1878	1878	1872	1938
702	20241024	091500	9648393	1881	1889	1889	1881	9
703	20241024	091400	9631432	1889	1889	1889	1889	3
704	20241024	091300	9625765	1889	1889	1889	1889	0
705	20241024	091200	9625765	1889	1889	1889	1889	0
706	20241024	091100	9625765	1889	1889	1889	1889	0
707	20241024	091000	9625765	1889	1888	1889	1888	23
708	20241024	090900	9582319	1876	1876	1876	1876	2100
709	20241024	090800	5642719	1875	1875	1875	1875	0
710	20241024	090700	5642719	1875	1875	1875	1875	0
711	20241024	090600	5642719	1875	1875	1875	1875	499
712	20241024	090500	4707094	1873	1873	1873	1873	320
713	20241024	090400	4107734	1873	1873	1873	1873	210
714	20241024	090300	3714404	1873	1873	1873	1873	0
715	20241024	090200	3714404	1873	1873	1873	1873	13
716	20241024	090100	3690055	1870	1899	1899	1870	1382
717	20241024	090000	1098824	1900	1910	1910	1900	578