KissMeData/234100/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205200	84800514	1335	1335	1335	1335	206
3	20241015	205100	84800514	1335	1335	1335	1335	0
4	20241015	205000	84800514	1335	1335	1335	1335	0
5	20241015	204900	84800514	1335	1335	1335	1335	0
6	20241015	204800	84800514	1335	1335	1335	1335	0
7	20241015	204700	84800514	1335	1335	1335	1335	0
8	20241015	204600	84800514	1335	1335	1335	1335	0
9	20241015	204500	84800514	1335	1335	1335	1335	0
10	20241015	204400	84800514	1335	1335	1335	1335	0
11	20241015	204300	84800514	1335	1335	1335	1335	0
12	20241015	204200	84800514	1335	1335	1335	1335	0
13	20241015	204100	84800514	1335	1335	1335	1335	0
14	20241015	204000	84800514	1335	1335	1335	1335	0
15	20241015	203900	84800514	1335	1335	1335	1335	0
16	20241015	203800	84800514	1335	1335	1335	1335	0
17	20241015	203700	84800514	1335	1335	1335	1335	0
18	20241015	203600	84800514	1335	1335	1335	1335	0
19	20241015	203500	84800514	1335	1335	1335	1335	0
20	20241015	203400	84800514	1335	1335	1335	1335	0
21	20241015	203300	84800514	1335	1335	1335	1335	0
22	20241015	203200	84800514	1335	1335	1335	1335	0
23	20241015	203100	84800514	1335	1335	1335	1335	0
24	20241015	203000	84800514	1335	1335	1335	1335	0
25	20241015	202900	84800514	1335	1335	1335	1335	0
26	20241015	202800	84800514	1335	1335	1335	1335	0
27	20241015	202700	84800514	1335	1335	1335	1335	0
28	20241015	202600	84800514	1335	1335	1335	1335	0
29	20241015	202500	84800514	1335	1335	1335	1335	0
30	20241015	202400	84800514	1335	1335	1335	1335	0
31	20241015	202300	84800514	1335	1335	1335	1335	0
32	20241015	202200	84800514	1335	1335	1335	1335	206
33	20241015	202100	84800514	1335	1335	1335	1335	0
34	20241015	202000	84800514	1335	1335	1335	1335	0
35	20241015	201900	84800514	1335	1335	1335	1335	0
36	20241015	201800	84800514	1335	1335	1335	1335	0
37	20241015	201700	84800514	1335	1335	1335	1335	0
38	20241015	201600	84800514	1335	1335	1335	1335	0
39	20241015	201500	84800514	1335	1335	1335	1335	0
40	20241015	201400	84800514	1335	1335	1335	1335	0
41	20241015	201300	84800514	1335	1335	1335	1335	0
42	20241015	201200	84800514	1335	1335	1335	1335	0
43	20241015	201100	84800514	1335	1335	1335	1335	0
44	20241015	201000	84800514	1335	1335	1335	1335	0
45	20241015	200900	84800514	1335	1335	1335	1335	0
46	20241015	200800	84800514	1335	1335	1335	1335	0
47	20241015	200700	84800514	1335	1335	1335	1335	0
48	20241015	200600	84800514	1335	1335	1335	1335	0
49	20241015	200500	84800514	1335	1335	1335	1335	0
50	20241015	200400	84800514	1335	1335	1335	1335	0
51	20241015	200300	84800514	1335	1335	1335	1335	0
52	20241015	200200	84800514	1335	1335	1335	1335	0
53	20241015	200100	84800514	1335	1335	1335	1335	0
54	20241015	200000	84800514	1335	1335	1335	1335	0
55	20241015	195900	84800514	1335	1335	1335	1335	0
56	20241015	195800	84800514	1335	1335	1335	1335	0
57	20241015	195700	84800514	1335	1335	1335	1335	0
58	20241015	195600	84800514	1335	1335	1335	1335	0
59	20241015	195500	84800514	1335	1335	1335	1335	0
60	20241015	195400	84800514	1335	1335	1335	1335	0
61	20241015	195300	84800514	1335	1335	1335	1335	0
62	20241015	195200	84800514	1335	1335	1335	1335	206
63	20241015	195100	84800514	1335	1335	1335	1335	0
64	20241015	195000	84800514	1335	1335	1335	1335	0
65	20241015	194900	84800514	1335	1335	1335	1335	0
66	20241015	194800	84800514	1335	1335	1335	1335	0
67	20241015	194700	84800514	1335	1335	1335	1335	0
68	20241015	194600	84800514	1335	1335	1335	1335	0
69	20241015	194500	84800514	1335	1335	1335	1335	0
70	20241015	194400	84800514	1335	1335	1335	1335	0
71	20241015	194300	84800514	1335	1335	1335	1335	0
72	20241015	194200	84800514	1335	1335	1335	1335	0
73	20241015	194100	84800514	1335	1335	1335	1335	0
74	20241015	194000	84800514	1335	1335	1335	1335	0
75	20241015	193900	84800514	1335	1335	1335	1335	0
76	20241015	193800	84800514	1335	1335	1335	1335	0
77	20241015	193700	84800514	1335	1335	1335	1335	0
78	20241015	193600	84800514	1335	1335	1335	1335	0
79	20241015	193500	84800514	1335	1335	1335	1335	0
80	20241015	193400	84800514	1335	1335	1335	1335	0
81	20241015	193300	84800514	1335	1335	1335	1335	0
82	20241015	193200	84800514	1335	1335	1335	1335	0
83	20241015	193100	84800514	1335	1335	1335	1335	0
84	20241015	193000	84800514	1335	1335	1335	1335	0
85	20241015	192900	84800514	1335	1335	1335	1335	0
86	20241015	192800	84800514	1335	1335	1335	1335	0
87	20241015	192700	84800514	1335	1335	1335	1335	0
88	20241015	192600	84800514	1335	1335	1335	1335	0
89	20241015	192500	84800514	1335	1335	1335	1335	0
90	20241015	192400	84800514	1335	1335	1335	1335	0
91	20241015	192300	84800514	1335	1335	1335	1335	0
92	20241015	192200	84800514	1335	1335	1335	1335	206
93	20241015	192100	84800514	1335	1335	1335	1335	0
94	20241015	192000	84800514	1335	1335	1335	1335	0
95	20241015	191900	84800514	1335	1335	1335	1335	0
96	20241015	191800	84800514	1335	1335	1335	1335	0
97	20241015	191700	84800514	1335	1335	1335	1335	0
98	20241015	191600	84800514	1335	1335	1335	1335	0
99	20241015	191500	84800514	1335	1335	1335	1335	0
100	20241015	191400	84800514	1335	1335	1335	1335	0
101	20241015	191300	84800514	1335	1335	1335	1335	0
102	20241015	191200	84800514	1335	1335	1335	1335	0
103	20241015	191100	84800514	1335	1335	1335	1335	0
104	20241015	191000	84800514	1335	1335	1335	1335	0
105	20241015	190900	84800514	1335	1335	1335	1335	0
106	20241015	190800	84800514	1335	1335	1335	1335	0
107	20241015	190700	84800514	1335	1335	1335	1335	0
108	20241015	190600	84800514	1335	1335	1335	1335	0
109	20241015	190500	84800514	1335	1335	1335	1335	0
110	20241015	190400	84800514	1335	1335	1335	1335	0
111	20241015	190300	84800514	1335	1335	1335	1335	0
112	20241015	190200	84800514	1335	1335	1335	1335	0
113	20241015	190100	84800514	1335	1335	1335	1335	0
114	20241015	190000	84800514	1335	1335	1335	1335	0
115	20241015	185900	84800514	1335	1335	1335	1335	0
116	20241015	185800	84800514	1335	1335	1335	1335	0
117	20241015	185700	84800514	1335	1335	1335	1335	0
118	20241015	185600	84800514	1335	1335	1335	1335	0
119	20241015	185500	84800514	1335	1335	1335	1335	0
120	20241015	185400	84800514	1335	1335	1335	1335	0
121	20241015	185300	84800514	1335	1335	1335	1335	0
122	20241015	185200	84800514	1335	1335	1335	1335	206
123	20241015	185100	84800514	1335	1335	1335	1335	0
124	20241015	185000	84800514	1335	1335	1335	1335	0
125	20241015	184900	84800514	1335	1335	1335	1335	0
126	20241015	184800	84800514	1335	1335	1335	1335	0
127	20241015	184700	84800514	1335	1335	1335	1335	0
128	20241015	184600	84800514	1335	1335	1335	1335	0
129	20241015	184500	84800514	1335	1335	1335	1335	0
130	20241015	184400	84800514	1335	1335	1335	1335	0
131	20241015	184300	84800514	1335	1335	1335	1335	0
132	20241015	184200	84800514	1335	1335	1335	1335	0
133	20241015	184100	84800514	1335	1335	1335	1335	0
134	20241015	184000	84800514	1335	1335	1335	1335	0
135	20241015	183900	84800514	1335	1335	1335	1335	0
136	20241015	183800	84800514	1335	1335	1335	1335	0
137	20241015	183700	84800514	1335	1335	1335	1335	0
138	20241015	183600	84800514	1335	1335	1335	1335	0
139	20241015	183500	84800514	1335	1335	1335	1335	0
140	20241015	183400	84800514	1335	1335	1335	1335	0
141	20241015	183300	84800514	1335	1335	1335	1335	0
142	20241015	183200	84800514	1335	1335	1335	1335	0
143	20241015	183100	84800514	1335	1335	1335	1335	0
144	20241015	183000	84800514	1335	1335	1335	1335	0
145	20241015	182900	84800514	1335	1335	1335	1335	0
146	20241015	182800	84800514	1335	1335	1335	1335	0
147	20241015	182700	84800514	1335	1335	1335	1335	0
148	20241015	182600	84800514	1335	1335	1335	1335	0
149	20241015	182500	84800514	1335	1335	1335	1335	0
150	20241015	182400	84800514	1335	1335	1335	1335	0
151	20241015	182300	84800514	1335	1335	1335	1335	0
152	20241015	182200	84800514	1335	1335	1335	1335	206
153	20241015	182100	84800514	1335	1335	1335	1335	0
154	20241015	182000	84800514	1335	1335	1335	1335	0
155	20241015	181900	84800514	1335	1335	1335	1335	0
156	20241015	181800	84800514	1335	1335	1335	1335	0
157	20241015	181700	84800514	1335	1335	1335	1335	0
158	20241015	181600	84800514	1335	1335	1335	1335	0
159	20241015	181500	84800514	1335	1335	1335	1335	0
160	20241015	181400	84800514	1335	1335	1335	1335	0
161	20241015	181300	84800514	1335	1335	1335	1335	0
162	20241015	181200	84800514	1335	1335	1335	1335	0
163	20241015	181100	84800514	1335	1335	1335	1335	0
164	20241015	181000	84800514	1335	1335	1335	1335	0
165	20241015	180900	84800514	1335	1335	1335	1335	0
166	20241015	180800	84800514	1335	1335	1335	1335	0
167	20241015	180700	84800514	1335	1335	1335	1335	0
168	20241015	180600	84800514	1335	1335	1335	1335	0
169	20241015	180500	84800514	1335	1335	1335	1335	0
170	20241015	180400	84800514	1335	1335	1335	1335	0
171	20241015	180300	84800514	1335	1335	1335	1335	0
172	20241015	180200	84800514	1335	1335	1335	1335	0
173	20241015	180100	84800514	1335	1335	1335	1335	0
174	20241015	180000	84800514	1335	1335	1335	1335	0
175	20241015	175900	84800514	1335	1335	1335	1335	0
176	20241015	175800	84800514	1335	1335	1335	1335	0
177	20241015	175700	84800514	1335	1335	1335	1335	0
178	20241015	175600	84800514	1335	1335	1335	1335	0
179	20241015	175500	84800514	1335	1335	1335	1335	0
180	20241015	175400	84800514	1335	1335	1335	1335	0
181	20241015	175300	84800514	1335	1335	1335	1335	0
182	20241015	175200	84800514	1335	1335	1335	1335	206
183	20241015	175100	84800514	1335	1335	1335	1335	0
184	20241015	175000	84800514	1335	1335	1335	1335	0
185	20241015	174900	84800514	1335	1335	1335	1335	0
186	20241015	174800	84800514	1335	1335	1335	1335	0
187	20241015	174700	84800514	1335	1335	1335	1335	0
188	20241015	174600	84800514	1335	1335	1335	1335	0
189	20241015	174500	84800514	1335	1335	1335	1335	0
190	20241015	174400	84800514	1335	1335	1335	1335	0
191	20241015	174300	84800514	1335	1335	1335	1335	0
192	20241015	174200	84800514	1335	1335	1335	1335	0
193	20241015	174100	84800514	1335	1335	1335	1335	0
194	20241015	174000	84800514	1335	1335	1335	1335	0
195	20241015	173900	84800514	1335	1335	1335	1335	0
196	20241015	173800	84800514	1335	1335	1335	1335	0
197	20241015	173700	84800514	1335	1335	1335	1335	0
198	20241015	173600	84800514	1335	1335	1335	1335	0
199	20241015	173500	84800514	1335	1335	1335	1335	0
200	20241015	173400	84800514	1335	1335	1335	1335	0
201	20241015	173300	84800514	1335	1335	1335	1335	0
202	20241015	173200	84800514	1335	1335	1335	1335	0
203	20241015	173100	84800514	1335	1335	1335	1335	0
204	20241015	173000	84800514	1335	1335	1335	1335	0
205	20241015	172900	84800514	1335	1335	1335	1335	0
206	20241015	172800	84800514	1335	1335	1335	1335	0
207	20241015	172700	84800514	1335	1335	1335	1335	0
208	20241015	172600	84800514	1335	1335	1335	1335	0
209	20241015	172500	84800514	1335	1335	1335	1335	0
210	20241015	172400	84800514	1335	1335	1335	1335	0
211	20241015	172300	84800514	1335	1335	1335	1335	0
212	20241015	172200	84800514	1335	1335	1335	1335	206
213	20241015	172100	84800514	1335	1335	1335	1335	0
214	20241015	172000	84800514	1335	1335	1335	1335	0
215	20241015	171900	84800514	1335	1335	1335	1335	0
216	20241015	171800	84800514	1335	1335	1335	1335	0
217	20241015	171700	84800514	1335	1335	1335	1335	0
218	20241015	171600	84800514	1335	1335	1335	1335	0
219	20241015	171500	84800514	1335	1335	1335	1335	0
220	20241015	171400	84800514	1335	1335	1335	1335	0
221	20241015	171300	84800514	1335	1335	1335	1335	0
222	20241015	171200	84800514	1335	1335	1335	1335	0
223	20241015	171100	84800514	1335	1335	1335	1335	0
224	20241015	171000	84800514	1335	1335	1335	1335	0
225	20241015	170900	84800514	1335	1335	1335	1335	0
226	20241015	170800	84800514	1335	1335	1335	1335	0
227	20241015	170700	84800514	1335	1335	1335	1335	0
228	20241015	170600	84800514	1335	1335	1335	1335	0
229	20241015	170500	84800514	1335	1335	1335	1335	0
230	20241015	170400	84800514	1335	1335	1335	1335	0
231	20241015	170300	84800514	1335	1335	1335	1335	0
232	20241015	170200	84800514	1335	1335	1335	1335	0
233	20241015	170100	84800514	1335	1335	1335	1335	0
234	20241015	170000	84800514	1335	1335	1335	1335	0
235	20241015	165900	84800514	1335	1335	1335	1335	0
236	20241015	165800	84800514	1335	1335	1335	1335	0
237	20241015	165700	84800514	1335	1335	1335	1335	0
238	20241015	165600	84800514	1335	1335	1335	1335	0
239	20241015	165500	84800514	1335	1335	1335	1335	0
240	20241015	165400	84800514	1335	1335	1335	1335	0
241	20241015	165300	84800514	1335	1335	1335	1335	0
242	20241015	165200	84800514	1335	1335	1335	1335	206
243	20241015	165100	84800514	1335	1335	1335	1335	0
244	20241015	165000	84800514	1335	1335	1335	1335	0
245	20241015	164900	84800514	1335	1335	1335	1335	0
246	20241015	164800	84800514	1335	1335	1335	1335	0
247	20241015	164700	84800514	1335	1335	1335	1335	0
248	20241015	164600	84800514	1335	1335	1335	1335	0
249	20241015	164500	84800514	1335	1335	1335	1335	0
250	20241015	164400	84800514	1335	1335	1335	1335	0
251	20241015	164300	84800514	1335	1335	1335	1335	0
252	20241015	164200	84800514	1335	1335	1335	1335	0
253	20241015	164100	84800514	1335	1335	1335	1335	0
254	20241015	164000	84800514	1335	1335	1335	1335	0
255	20241015	163900	84800514	1335	1335	1335	1335	0
256	20241015	163800	84800514	1335	1335	1335	1335	0
257	20241015	163700	84800514	1335	1335	1335	1335	0
258	20241015	163600	84800514	1335	1335	1335	1335	0
259	20241015	163500	84800514	1335	1335	1335	1335	0
260	20241015	163400	84800514	1335	1335	1335	1335	0
261	20241015	163300	84800514	1335	1335	1335	1335	0
262	20241015	163200	84800514	1335	1335	1335	1335	0
263	20241015	163100	84800514	1335	1335	1335	1335	0
264	20241015	163000	84800514	1335	1335	1335	1335	0
265	20241015	162900	84800514	1335	1335	1335	1335	0
266	20241015	162800	84800514	1335	1335	1335	1335	0
267	20241015	162700	84800514	1335	1335	1335	1335	0
268	20241015	162600	84800514	1335	1335	1335	1335	0
269	20241015	162500	84800514	1335	1335	1335	1335	0
270	20241015	162400	84800514	1335	1335	1335	1335	0
271	20241015	162300	84800514	1335	1335	1335	1335	0
272	20241015	162200	84800514	1335	1335	1335	1335	206
273	20241015	162100	84800514	1335	1335	1335	1335	0
274	20241015	162000	84800514	1335	1335	1335	1335	0
275	20241015	161900	84800514	1335	1335	1335	1335	0
276	20241015	161800	84800514	1335	1335	1335	1335	0
277	20241015	161700	84800514	1335	1335	1335	1335	0
278	20241015	161600	84800514	1335	1335	1335	1335	0
279	20241015	161500	84800514	1335	1335	1335	1335	0
280	20241015	161400	84800514	1335	1335	1335	1335	0
281	20241015	161300	84800514	1335	1335	1335	1335	0
282	20241015	161200	84800514	1335	1335	1335	1335	0
283	20241015	161100	84800514	1335	1335	1335	1335	0
284	20241015	161000	84800514	1335	1335	1335	1335	0
285	20241015	160900	84800514	1335	1335	1335	1335	0
286	20241015	160800	84800514	1335	1335	1335	1335	0
287	20241015	160700	84800514	1335	1335	1335	1335	0
288	20241015	160600	84800514	1335	1335	1335	1335	0
289	20241015	160500	84800514	1335	1335	1335	1335	0
290	20241015	160400	84800514	1335	1335	1335	1335	0
291	20241015	160300	84800514	1335	1335	1335	1335	0
292	20241015	160200	84800514	1335	1335	1335	1335	0
293	20241015	160100	84800514	1335	1335	1335	1335	0
294	20241015	160000	84800514	1335	1335	1335	1335	0
295	20241015	155900	84800514	1335	1335	1335	1335	0
296	20241015	155800	84800514	1335	1335	1335	1335	0
297	20241015	155700	84800514	1335	1335	1335	1335	0
298	20241015	155600	84800514	1335	1335	1335	1335	0
299	20241015	155500	84800514	1335	1335	1335	1335	0
300	20241015	155400	84800514	1335	1335	1335	1335	0
301	20241015	155300	84800514	1335	1335	1335	1335	0
302	20241015	155200	84800514	1335	1335	1335	1335	206
303	20241015	155100	84800514	1335	1335	1335	1335	0
304	20241015	155000	84800514	1335	1335	1335	1335	0
305	20241015	154900	84800514	1335	1335	1335	1335	0
306	20241015	154800	84800514	1335	1335	1335	1335	0
307	20241015	154700	84800514	1335	1335	1335	1335	0
308	20241015	154600	84800514	1335	1335	1335	1335	0
309	20241015	154500	84800514	1335	1335	1335	1335	0
310	20241015	154400	84800514	1335	1335	1335	1335	0
311	20241015	154300	84800514	1335	1335	1335	1335	0
312	20241015	154200	84800514	1335	1335	1335	1335	0
313	20241015	154100	84800514	1335	1335	1335	1335	0
314	20241015	154000	84800514	1335	1335	1335	1335	0
315	20241015	153900	84800514	1335	1335	1335	1335	0
316	20241015	153800	84800514	1335	1335	1335	1335	0
317	20241015	153700	84800514	1335	1335	1335	1335	0
318	20241015	153600	84800514	1335	1335	1335	1335	0
319	20241015	153500	84800514	1335	1335	1335	1335	0
320	20241015	153400	84800514	1335	1335	1335	1335	0
321	20241015	153300	84800514	1335	1335	1335	1335	0
322	20241015	153200	84800514	1335	1335	1335	1335	0
323	20241015	153100	84800514	1335	1335	1335	1335	0
324	20241015	153000	84800514	1335	1335	1335	1335	206
325	20241015	152900	84525504	1337	1337	1337	1337	0
326	20241015	152800	84525504	1337	1337	1337	1337	0
327	20241015	152700	84525504	1337	1337	1337	1337	0
328	20241015	152600	84525504	1337	1337	1337	1337	0
329	20241015	152500	84525504	1337	1337	1337	1337	0
330	20241015	152400	84525504	1337	1337	1337	1337	0
331	20241015	152300	84525504	1337	1337	1337	1337	0
332	20241015	152200	84525504	1337	1337	1337	1337	0
333	20241015	152100	84525504	1337	1337	1337	1337	0
334	20241015	152000	84525504	1337	1337	1337	1337	0
335	20241015	151900	84525504	1337	1337	1337	1337	0
336	20241015	151800	84525504	1337	1337	1337	1337	4000
337	20241015	151700	79177504	1337	1337	1337	1337	0
338	20241015	151600	79177504	1337	1337	1337	1337	0
339	20241015	151500	79177504	1337	1337	1337	1337	0
340	20241015	151400	79177504	1337	1337	1337	1337	0
341	20241015	151300	79177504	1337	1337	1337	1337	1760
342	20241015	151200	76824384	1333	1337	1337	1333	3101
343	20241015	151100	72690106	1337	1337	1337	1337	0
344	20241015	151000	72690106	1337	1337	1337	1337	0
345	20241015	150900	72690106	1337	1337	1337	1337	0
346	20241015	150800	72690106	1337	1337	1337	1337	0
347	20241015	150700	72690106	1337	1337	1337	1337	0
348	20241015	150600	72690106	1337	1337	1337	1337	8
349	20241015	150500	72679410	1337	1337	1337	1337	42
350	20241015	150400	72623256	1337	1337	1337	1337	0
351	20241015	150300	72623256	1337	1337	1337	1337	1
352	20241015	150200	72621919	1334	1334	1334	1334	301
353	20241015	150100	72220385	1337	1337	1337	1337	0
354	20241015	150000	72220385	1337	1337	1337	1337	0
355	20241015	145900	72220385	1337	1337	1337	1337	0
356	20241015	145800	72220385	1337	1337	1337	1337	0
357	20241015	145700	72220385	1337	1337	1337	1337	0
358	20241015	145600	72220385	1337	1337	1337	1337	0
359	20241015	145500	72220385	1337	1337	1337	1337	1
360	20241015	145400	72219048	1334	1334	1334	1334	0
361	20241015	145300	72219048	1334	1334	1334	1334	0
362	20241015	145200	72219048	1334	1334	1334	1334	0
363	20241015	145100	72219048	1334	1337	1337	1334	196
364	20241015	145000	71957581	1337	1337	1337	1337	6
365	20241015	144900	71949559	1334	1334	1334	1334	261
366	20241015	144800	71601385	1334	1334	1334	1334	0
367	20241015	144700	71601385	1334	1334	1334	1334	0
368	20241015	144600	71601385	1334	1334	1334	1334	0
369	20241015	144500	71601385	1334	1334	1334	1334	0
370	20241015	144400	71601385	1334	1334	1334	1334	5
371	20241015	144300	71594715	1334	1334	1334	1334	0
372	20241015	144200	71594715	1334	1334	1334	1334	0
373	20241015	144100	71594715	1334	1334	1334	1334	0
374	20241015	144000	71594715	1334	1334	1334	1334	1
375	20241015	143900	71593381	1334	1334	1334	1334	196
376	20241015	143800	71331917	1334	1334	1334	1334	0
377	20241015	143700	71331917	1334	1334	1334	1334	1
378	20241015	143600	71330583	1334	1334	1334	1334	103
379	20241015	143500	71193181	1334	1334	1334	1334	0
380	20241015	143400	71193181	1334	1334	1334	1334	0
381	20241015	143300	71193181	1334	1334	1334	1334	0
382	20241015	143200	71193181	1334	1334	1334	1334	195
383	20241015	143100	70933051	1334	1334	1334	1334	258
384	20241015	143000	70588879	1335	1335	1335	1335	0
385	20241015	142900	70588879	1335	1335	1335	1335	0
386	20241015	142800	70588879	1335	1335	1335	1335	0
387	20241015	142700	70588879	1335	1335	1335	1335	0
388	20241015	142600	70588879	1335	1335	1335	1335	0
389	20241015	142500	70588879	1335	1335	1335	1335	0
390	20241015	142400	70588879	1335	1335	1335	1335	45
391	20241015	142300	70528804	1334	1334	1334	1334	0
392	20241015	142200	70528804	1334	1334	1334	1334	0
393	20241015	142100	70528804	1334	1335	1335	1334	3078
394	20241015	142000	66421250	1335	1335	1335	1335	0
395	20241015	141900	66421250	1335	1335	1335	1335	0
396	20241015	141800	66421250	1335	1335	1335	1335	0
397	20241015	141700	66421250	1335	1336	1336	1335	1000
398	20241015	141600	65086204	1336	1336	1336	1336	25
399	20241015	141500	65052804	1338	1338	1338	1338	0
400	20241015	141400	65052804	1338	1338	1338	1338	1
401	20241015	141300	65051466	1338	1338	1338	1338	50
402	20241015	141200	64984566	1336	1336	1336	1336	31
403	20241015	141100	64943150	1336	1336	1336	1336	0
404	20241015	141000	64943150	1336	1336	1336	1336	7
405	20241015	140900	64933798	1336	1336	1336	1336	0
406	20241015	140800	64933798	1336	1336	1336	1336	0
407	20241015	140700	64933798	1336	1336	1336	1336	4
408	20241015	140600	64928454	1336	1336	1336	1336	5
409	20241015	140500	64921774	1336	1336	1336	1336	0
410	20241015	140400	64921774	1336	1336	1336	1336	5500
411	20241015	140300	57573774	1336	1336	1336	1336	0
412	20241015	140200	57573774	1336	1336	1336	1336	0
413	20241015	140100	57573774	1336	1336	1336	1336	0
414	20241015	140000	57573774	1336	1336	1336	1336	6
415	20241015	135900	57565758	1336	1336	1336	1336	5
416	20241015	135800	57559078	1336	1336	1336	1336	0
417	20241015	135700	57559078	1336	1336	1336	1336	10
418	20241015	135600	57545718	1336	1336	1336	1336	3
419	20241015	135500	57541710	1336	1336	1336	1336	0
420	20241015	135400	57541710	1336	1336	1336	1336	0
421	20241015	135300	57541710	1336	1337	1337	1336	367
422	20241015	135200	57051385	1337	1337	1337	1337	0
423	20241015	135100	57051385	1337	1338	1338	1337	342
424	20241015	135000	56594031	1339	1339	1339	1339	0
425	20241015	134900	56594031	1339	1339	1339	1339	0
426	20241015	134800	56594031	1339	1339	1339	1339	0
427	20241015	134700	56594031	1339	1339	1339	1339	0
428	20241015	134600	56594031	1339	1339	1339	1339	0
429	20241015	134500	56594031	1339	1339	1339	1339	0
430	20241015	134400	56594031	1339	1339	1339	1339	0
431	20241015	134300	56594031	1339	1339	1339	1339	0
432	20241015	134200	56594031	1339	1339	1339	1339	65
433	20241015	134100	56506996	1339	1339	1339	1339	1
434	20241015	134000	56505657	1339	1337	1339	1337	22
435	20241015	133900	56476239	1339	1339	1339	1339	0
436	20241015	133800	56476239	1339	1339	1339	1339	0
437	20241015	133700	56476239	1339	1339	1339	1339	0
438	20241015	133600	56476239	1339	1339	1339	1339	0
439	20241015	133500	56476239	1339	1339	1339	1339	0
440	20241015	133400	56476239	1339	1339	1339	1339	0
441	20241015	133300	56476239	1339	1339	1339	1339	0
442	20241015	133200	56476239	1339	1339	1339	1339	0
443	20241015	133100	56476239	1339	1339	1339	1339	0
444	20241015	133000	56476239	1339	1339	1339	1339	0
445	20241015	132900	56476239	1339	1339	1339	1339	0
446	20241015	132800	56476239	1339	1339	1339	1339	0
447	20241015	132700	56476239	1339	1339	1339	1339	0
448	20241015	132600	56476239	1339	1339	1339	1339	0
449	20241015	132500	56476239	1339	1339	1339	1339	0
450	20241015	132400	56476239	1339	1339	1339	1339	0
451	20241015	132300	56476239	1339	1339	1339	1339	0
452	20241015	132200	56476239	1339	1339	1339	1339	0
453	20241015	132100	56476239	1339	1339	1339	1339	0
454	20241015	132000	56476239	1339	1339	1339	1339	1
455	20241015	131900	56474900	1339	1339	1339	1339	0
456	20241015	131800	56474900	1339	1339	1339	1339	0
457	20241015	131700	56474900	1339	1339	1339	1339	0
458	20241015	131600	56474900	1339	1339	1339	1339	0
459	20241015	131500	56474900	1339	1339	1339	1339	0
460	20241015	131400	56474900	1339	1339	1339	1339	0
461	20241015	131300	56474900	1339	1339	1339	1339	802
462	20241015	131200	55401022	1339	1339	1339	1339	0
463	20241015	131100	55401022	1339	1339	1339	1339	0
464	20241015	131000	55401022	1339	1339	1339	1339	0
465	20241015	130900	55401022	1339	1339	1339	1339	0
466	20241015	130800	55401022	1339	1339	1339	1339	0
467	20241015	130700	55401022	1339	1339	1339	1339	0
468	20241015	130600	55401022	1339	1339	1339	1339	0
469	20241015	130500	55401022	1339	1339	1339	1339	0
470	20241015	130400	55401022	1339	1339	1339	1339	0
471	20241015	130300	55401022	1339	1339	1339	1339	402
472	20241015	130200	54862744	1339	1339	1339	1339	198
473	20241015	130100	54597622	1336	1336	1336	1336	0
474	20241015	130000	54597622	1336	1336	1336	1336	0
475	20241015	125900	54597622	1336	1336	1336	1336	0
476	20241015	125800	54597622	1336	1336	1336	1336	26
477	20241015	125700	54562886	1337	1337	1337	1337	0
478	20241015	125600	54562886	1337	1337	1337	1337	0
479	20241015	125500	54562886	1337	1337	1337	1337	1
480	20241015	125400	54561549	1338	1338	1338	1338	0
481	20241015	125300	54561549	1338	1338	1338	1338	10
482	20241015	125200	54548169	1339	1339	1339	1339	0
483	20241015	125100	54548169	1339	1339	1339	1339	2
484	20241015	125000	54545491	1339	1339	1339	1339	50
485	20241015	124900	54478541	1339	1339	1339	1339	0
486	20241015	124800	54478541	1339	1339	1339	1339	0
487	20241015	124700	54478541	1339	1339	1339	1339	0
488	20241015	124600	54478541	1339	1339	1339	1339	0
489	20241015	124500	54478541	1339	1339	1339	1339	0
490	20241015	124400	54478541	1339	1339	1339	1339	0
491	20241015	124300	54478541	1339	1339	1339	1339	0
492	20241015	124200	54478541	1339	1339	1339	1339	0
493	20241015	124100	54478541	1339	1339	1339	1339	0
494	20241015	124000	54478541	1339	1339	1339	1339	0
495	20241015	123900	54478541	1339	1339	1339	1339	0
496	20241015	123800	54478541	1339	1339	1339	1339	100
497	20241015	123700	54344641	1339	1339	1339	1339	0
498	20241015	123600	54344641	1339	1339	1339	1339	0
499	20241015	123500	54344641	1339	1339	1339	1339	0
500	20241015	123400	54344641	1339	1339	1339	1339	0
501	20241015	123300	54344641	1339	1339	1339	1339	0
502	20241015	123200	54344641	1339	1339	1339	1339	0
503	20241015	123100	54344641	1339	1339	1339	1339	0
504	20241015	123000	54344641	1339	1339	1339	1339	0
505	20241015	122900	54344641	1339	1339	1339	1339	0
506	20241015	122800	54344641	1339	1339	1339	1339	0
507	20241015	122700	54344641	1339	1339	1339	1339	0
508	20241015	122600	54344641	1339	1339	1339	1339	0
509	20241015	122500	54344641	1339	1339	1339	1339	0
510	20241015	122400	54344641	1339	1339	1339	1339	0
511	20241015	122300	54344641	1339	1339	1339	1339	0
512	20241015	122200	54344641	1339	1339	1339	1339	0
513	20241015	122100	54344641	1339	1339	1339	1339	0
514	20241015	122000	54344641	1339	1339	1339	1339	0
515	20241015	121900	54344641	1339	1339	1339	1339	0
516	20241015	121800	54344641	1339	1339	1339	1339	0
517	20241015	121700	54344641	1339	1339	1339	1339	0
518	20241015	121600	54344641	1339	1339	1339	1339	0
519	20241015	121500	54344641	1339	1339	1339	1339	0
520	20241015	121400	54344641	1339	1339	1339	1339	0
521	20241015	121300	54344641	1339	1339	1339	1339	0
522	20241015	121200	54344641	1339	1339	1339	1339	0
523	20241015	121100	54344641	1339	1339	1339	1339	0
524	20241015	121000	54344641	1339	1339	1339	1339	0
525	20241015	120900	54344641	1339	1339	1339	1339	0
526	20241015	120800	54344641	1339	1339	1339	1339	0
527	20241015	120700	54344641	1339	1339	1339	1339	0
528	20241015	120600	54344641	1339	1339	1339	1339	0
529	20241015	120500	54344641	1339	1339	1339	1339	0
530	20241015	120400	54344641	1339	1336	1339	1335	7818
531	20241015	120300	43907311	1340	1340	1340	1340	0
532	20241015	120200	43907311	1340	1340	1340	1340	1
533	20241015	120100	43905971	1340	1340	1340	1340	0
534	20241015	120000	43905971	1340	1340	1340	1340	1
535	20241015	115900	43904631	1336	1336	1336	1336	100
536	20241015	115800	43771031	1335	1335	1335	1335	0
537	20241015	115700	43771031	1335	1335	1335	1335	0
538	20241015	115600	43771031	1335	1335	1335	1335	0
539	20241015	115500	43771031	1335	1335	1335	1335	0
540	20241015	115400	43771031	1335	1335	1335	1335	0
541	20241015	115300	43771031	1335	1335	1335	1335	0
542	20241015	115200	43771031	1335	1335	1335	1335	0
543	20241015	115100	43771031	1335	1336	1336	1335	1000
544	20241015	115000	42435430	1336	1340	1340	1336	1100
545	20241015	114900	40964570	1340	1340	1340	1340	0
546	20241015	114800	40964570	1340	1340	1340	1340	0
547	20241015	114700	40964570	1340	1340	1340	1340	0
548	20241015	114600	40964570	1340	1340	1340	1340	0
549	20241015	114500	40964570	1340	1340	1340	1340	0
550	20241015	114400	40964570	1340	1340	1340	1340	10
551	20241015	114300	40951170	1340	1340	1340	1340	0
552	20241015	114200	40951170	1340	1340	1340	1340	0
553	20241015	114100	40951170	1340	1340	1340	1340	0
554	20241015	114000	40951170	1340	1340	1340	1340	0
555	20241015	113900	40951170	1340	1340	1340	1340	0
556	20241015	113800	40951170	1340	1340	1340	1340	0
557	20241015	113700	40951170	1340	1340	1340	1340	0
558	20241015	113600	40951170	1340	1340	1340	1340	0
559	20241015	113500	40951170	1340	1340	1340	1340	80
560	20241015	113400	40843970	1340	1340	1340	1340	0
561	20241015	113300	40843970	1340	1340	1340	1340	0
562	20241015	113200	40843970	1340	1340	1340	1340	0
563	20241015	113100	40843970	1340	1340	1340	1340	0
564	20241015	113000	40843970	1340	1340	1340	1340	0
565	20241015	112900	40843970	1340	1340	1340	1340	0
566	20241015	112800	40843970	1340	1340	1340	1340	0
567	20241015	112700	40843970	1340	1340	1340	1340	0
568	20241015	112600	40843970	1340	1340	1340	1340	0
569	20241015	112500	40843970	1340	1340	1340	1340	0
570	20241015	112400	40843970	1340	1340	1340	1340	0
571	20241015	112300	40843970	1340	1340	1340	1340	0
572	20241015	112200	40843970	1340	1340	1340	1340	0
573	20241015	112100	40843970	1340	1340	1340	1340	0
574	20241015	112000	40843970	1340	1340	1340	1340	0
575	20241015	111900	40843970	1340	1340	1340	1340	16
576	20241015	111800	40822530	1335	1335	1335	1335	0
577	20241015	111700	40822530	1335	1335	1335	1335	0
578	20241015	111600	40822530	1335	1335	1335	1335	0
579	20241015	111500	40822530	1335	1335	1335	1335	0
580	20241015	111400	40822530	1335	1336	1336	1335	2037
581	20241015	111300	38101472	1336	1336	1336	1336	0
582	20241015	111200	38101472	1336	1336	1336	1336	987
583	20241015	111100	36782840	1336	1336	1336	1336	1000
584	20241015	111000	35446840	1336	1336	1336	1336	0
585	20241015	110900	35446840	1336	1336	1336	1336	0
586	20241015	110800	35446840	1336	1336	1336	1336	0
587	20241015	110700	35446840	1336	1336	1336	1336	100
588	20241015	110600	35313240	1341	1341	1341	1341	1
589	20241015	110500	35311899	1335	1335	1335	1335	0
590	20241015	110400	35311899	1335	1335	1335	1335	0
591	20241015	110300	35311899	1335	1335	1335	1335	1200
592	20241015	110200	33709899	1335	1335	1335	1335	1000
593	20241015	110100	32374899	1335	1335	1335	1335	0
594	20241015	110000	32374899	1335	1335	1335	1335	100
595	20241015	105900	32241399	1335	1335	1335	1335	0
596	20241015	105800	32241399	1335	1335	1335	1335	0
597	20241015	105700	32241399	1335	1335	1335	1335	0
598	20241015	105600	32241399	1335	1335	1335	1335	0
599	20241015	105500	32241399	1335	1336	1336	1335	1706
600	20241015	105400	29963671	1336	1336	1336	1336	0
601	20241015	105300	29963671	1336	1336	1336	1336	0
602	20241015	105200	29963671	1336	1336	1336	1336	0
603	20241015	105100	29963671	1336	1337	1337	1336	1202
604	20241015	105000	28357720	1336	1336	1336	1336	0
605	20241015	104900	28357720	1336	1336	1336	1336	0
606	20241015	104800	28357720	1336	1336	1336	1336	0
607	20241015	104700	28357720	1336	1336	1336	1336	0
608	20241015	104600	28357720	1336	1336	1336	1336	0
609	20241015	104500	28357720	1336	1336	1336	1336	0
610	20241015	104400	28357720	1336	1336	1336	1336	0
611	20241015	104300	28357720	1336	1336	1336	1336	0
612	20241015	104200	28357720	1336	1336	1336	1336	0
613	20241015	104100	28357720	1336	1336	1336	1336	0
614	20241015	104000	28357720	1336	1336	1336	1336	0
615	20241015	103900	28357720	1336	1336	1336	1336	50
616	20241015	103800	28290920	1336	1336	1336	1336	0
617	20241015	103700	28290920	1336	1335	1336	1335	60
618	20241015	103600	28210790	1335	1336	1336	1335	2000
619	20241015	103500	25539532	1336	1336	1336	1336	0
620	20241015	103400	25539532	1336	1337	1337	1336	1000
621	20241015	103300	24203392	1337	1337	1337	1337	0
622	20241015	103200	24203392	1337	1337	1337	1337	0
623	20241015	103100	24203392	1337	1337	1337	1337	0
624	20241015	103000	24203392	1337	1337	1337	1337	18
625	20241015	102900	24179326	1341	1341	1341	1341	0
626	20241015	102800	24179326	1341	1341	1341	1341	0
627	20241015	102700	24179326	1341	1341	1341	1341	0
628	20241015	102600	24179326	1341	1341	1341	1341	0
629	20241015	102500	24179326	1341	1341	1341	1341	8
630	20241015	102400	24168598	1336	1336	1336	1336	0
631	20241015	102300	24168598	1336	1336	1336	1336	0
632	20241015	102200	24168598	1336	1336	1336	1336	0
633	20241015	102100	24168598	1336	1336	1336	1336	0
634	20241015	102000	24168598	1336	1336	1336	1336	0
635	20241015	101900	24168598	1336	1336	1336	1336	0
636	20241015	101800	24168598	1336	1336	1336	1336	0
637	20241015	101700	24168598	1336	1336	1336	1336	20
638	20241015	101600	24141878	1335	1335	1335	1335	0
639	20241015	101500	24141878	1335	1335	1335	1335	0
640	20241015	101400	24141878	1335	1335	1335	1335	0
641	20241015	101300	24141878	1335	1335	1335	1335	0
642	20241015	101200	24141878	1335	1336	1336	1335	1100
643	20241015	101100	22673122	1341	1341	1341	1341	0
644	20241015	101000	22673122	1341	1341	1341	1341	0
645	20241015	100900	22673122	1341	1341	1341	1341	5
646	20241015	100800	22666417	1341	1341	1341	1341	2
647	20241015	100700	22663735	1341	1341	1341	1341	1
648	20241015	100600	22662394	1335	1335	1335	1335	0
649	20241015	100500	22662394	1335	1335	1335	1335	5
650	20241015	100400	22655719	1335	1341	1341	1335	4006
651	20241015	100300	17304669	1340	1342	1342	1340	33
652	20241015	100200	17260413	1336	1338	1338	1336	4497
653	20241015	100100	11247122	1343	1343	1343	1343	0
654	20241015	100000	11247122	1343	1343	1343	1343	1
655	20241015	095900	11245779	1338	1338	1338	1338	0
656	20241015	095800	11245779	1338	1338	1338	1338	90
657	20241015	095700	11125359	1338	1338	1338	1338	0
658	20241015	095600	11125359	1338	1338	1338	1338	29
659	20241015	095500	11086557	1337	1337	1337	1337	40
660	20241015	095400	11033077	1343	1343	1343	1343	0
661	20241015	095300	11033077	1343	1343	1343	1343	0
662	20241015	095200	11033077	1343	1343	1343	1343	20
663	20241015	095100	11006217	1343	1343	1343	1343	0
664	20241015	095000	11006217	1343	1343	1343	1343	0
665	20241015	094900	11006217	1343	1343	1343	1343	0
666	20241015	094800	11006217	1343	1343	1343	1343	1
667	20241015	094700	11004874	1337	1337	1337	1337	592
668	20241015	094600	10213370	1343	1343	1343	1343	0
669	20241015	094500	10213370	1343	1343	1343	1343	0
670	20241015	094400	10213370	1343	1343	1343	1343	0
671	20241015	094300	10213370	1343	1343	1343	1343	20
672	20241015	094200	10186510	1343	1337	1343	1337	82
673	20241015	094100	10076864	1343	1344	1344	1343	7
674	20241015	094000	10067457	1337	1337	1337	1337	0
675	20241015	093900	10067457	1337	1337	1337	1337	100
676	20241015	093800	9933757	1337	1337	1337	1337	50
677	20241015	093700	9866907	1338	1338	1338	1338	200
678	20241015	093600	9599307	1338	1338	1338	1338	0
679	20241015	093500	9599307	1338	1338	1338	1338	0
680	20241015	093400	9599307	1338	1338	1338	1338	1263
681	20241015	093300	7909413	1338	1338	1338	1338	0
682	20241015	093200	7909413	1338	1338	1338	1338	0
683	20241015	093100	7909413	1338	1338	1338	1338	0
684	20241015	093000	7909413	1338	1338	1338	1338	0
685	20241015	092900	7909413	1338	1338	1338	1338	151
686	20241015	092800	7707375	1338	1338	1338	1338	201
687	20241015	092700	7438437	1337	1337	1337	1337	0
688	20241015	092600	7438437	1337	1337	1337	1337	0
689	20241015	092500	7438437	1337	1337	1337	1337	0
690	20241015	092400	7438437	1337	1337	1337	1337	0
691	20241015	092300	7438437	1337	1337	1337	1337	0
692	20241015	092200	7438437	1337	1337	1337	1337	0
693	20241015	092100	7438437	1337	1337	1337	1337	0
694	20241015	092000	7438437	1337	1337	1337	1337	0
695	20241015	091900	7438437	1337	1337	1337	1337	0
696	20241015	091800	7438437	1337	1337	1337	1337	0
697	20241015	091700	7438437	1337	1338	1338	1337	1724
698	20241015	091600	5132893	1337	1337	1337	1337	0
699	20241015	091500	5132893	1337	1337	1337	1337	0
700	20241015	091400	5132893	1337	1337	1337	1337	0
701	20241015	091300	5132893	1337	1337	1337	1337	0
702	20241015	091200	5132893	1337	1337	1337	1337	0
703	20241015	091100	5132893	1337	1337	1337	1337	0
704	20241015	091000	5132893	1337	1337	1337	1337	0
705	20241015	090900	5132893	1337	1337	1337	1337	0
706	20241015	090800	5132893	1337	1337	1337	1337	99
707	20241015	090700	5000530	1336	1344	1344	1336	3650
708	20241015	090600	113143	1346	1346	1346	1346	0
709	20241015	090500	113143	1346	1346	1346	1346	0
710	20241015	090400	113143	1346	1346	1346	1346	73
711	20241015	090300	14885	1346	1346	1346	1346	1
712	20241015	090200	13539	1346	1346	1346	1346	1
713	20241015	090100	12193	1353	1353	1353	1353	1
714	20241015	090000	10840	1355	1355	1355	1355	8