KissMeData/047080/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193000	76872042	1349	1349	1349	1349	3182
3	20241024	192900	76872042	1349	1349	1349	1349	0
4	20241024	192800	76872042	1349	1349	1349	1349	0
5	20241024	192700	76872042	1349	1349	1349	1349	0
6	20241024	192600	76872042	1349	1349	1349	1349	0
7	20241024	192500	76872042	1349	1349	1349	1349	0
8	20241024	192400	76872042	1349	1349	1349	1349	0
9	20241024	192300	76872042	1349	1349	1349	1349	0
10	20241024	192200	76872042	1349	1349	1349	1349	0
11	20241024	192100	76872042	1349	1349	1349	1349	0
12	20241024	192000	76872042	1349	1349	1349	1349	0
13	20241024	191900	76872042	1349	1349	1349	1349	0
14	20241024	191800	76872042	1349	1349	1349	1349	0
15	20241024	191700	76872042	1349	1349	1349	1349	0
16	20241024	191600	76872042	1349	1349	1349	1349	0
17	20241024	191500	76872042	1349	1349	1349	1349	0
18	20241024	191400	76872042	1349	1349	1349	1349	0
19	20241024	191300	76872042	1349	1349	1349	1349	0
20	20241024	191200	76872042	1349	1349	1349	1349	0
21	20241024	191100	76872042	1349	1349	1349	1349	0
22	20241024	191000	76872042	1349	1349	1349	1349	0
23	20241024	190900	76872042	1349	1349	1349	1349	0
24	20241024	190800	76872042	1349	1349	1349	1349	0
25	20241024	190700	76872042	1349	1349	1349	1349	0
26	20241024	190600	76872042	1349	1349	1349	1349	0
27	20241024	190500	76872042	1349	1349	1349	1349	0
28	20241024	190400	76872042	1349	1349	1349	1349	0
29	20241024	190300	76872042	1349	1349	1349	1349	0
30	20241024	190200	76872042	1349	1349	1349	1349	0
31	20241024	190100	76872042	1349	1349	1349	1349	0
32	20241024	190000	76872042	1349	1349	1349	1349	3182
33	20241024	185900	76872042	1349	1349	1349	1349	0
34	20241024	185800	76872042	1349	1349	1349	1349	0
35	20241024	185700	76872042	1349	1349	1349	1349	0
36	20241024	185600	76872042	1349	1349	1349	1349	0
37	20241024	185500	76872042	1349	1349	1349	1349	0
38	20241024	185400	76872042	1349	1349	1349	1349	0
39	20241024	185300	76872042	1349	1349	1349	1349	0
40	20241024	185200	76872042	1349	1349	1349	1349	0
41	20241024	185100	76872042	1349	1349	1349	1349	0
42	20241024	185000	76872042	1349	1349	1349	1349	0
43	20241024	184900	76872042	1349	1349	1349	1349	0
44	20241024	184800	76872042	1349	1349	1349	1349	0
45	20241024	184700	76872042	1349	1349	1349	1349	0
46	20241024	184600	76872042	1349	1349	1349	1349	0
47	20241024	184500	76872042	1349	1349	1349	1349	0
48	20241024	184400	76872042	1349	1349	1349	1349	0
49	20241024	184300	76872042	1349	1349	1349	1349	0
50	20241024	184200	76872042	1349	1349	1349	1349	0
51	20241024	184100	76872042	1349	1349	1349	1349	0
52	20241024	184000	76872042	1349	1349	1349	1349	0
53	20241024	183900	76872042	1349	1349	1349	1349	0
54	20241024	183800	76872042	1349	1349	1349	1349	0
55	20241024	183700	76872042	1349	1349	1349	1349	0
56	20241024	183600	76872042	1349	1349	1349	1349	0
57	20241024	183500	76872042	1349	1349	1349	1349	0
58	20241024	183400	76872042	1349	1349	1349	1349	0
59	20241024	183300	76872042	1349	1349	1349	1349	0
60	20241024	183200	76872042	1349	1349	1349	1349	0
61	20241024	183100	76872042	1349	1349	1349	1349	0
62	20241024	183000	76872042	1349	1349	1349	1349	3182
63	20241024	182900	76872042	1349	1349	1349	1349	0
64	20241024	182800	76872042	1349	1349	1349	1349	0
65	20241024	182700	76872042	1349	1349	1349	1349	0
66	20241024	182600	76872042	1349	1349	1349	1349	0
67	20241024	182500	76872042	1349	1349	1349	1349	0
68	20241024	182400	76872042	1349	1349	1349	1349	0
69	20241024	182300	76872042	1349	1349	1349	1349	0
70	20241024	182200	76872042	1349	1349	1349	1349	0
71	20241024	182100	76872042	1349	1349	1349	1349	0
72	20241024	182000	76872042	1349	1349	1349	1349	0
73	20241024	181900	76872042	1349	1349	1349	1349	0
74	20241024	181800	76872042	1349	1349	1349	1349	0
75	20241024	181700	76872042	1349	1349	1349	1349	0
76	20241024	181600	76872042	1349	1349	1349	1349	0
77	20241024	181500	76872042	1349	1349	1349	1349	0
78	20241024	181400	76872042	1349	1349	1349	1349	0
79	20241024	181300	76872042	1349	1349	1349	1349	0
80	20241024	181200	76872042	1349	1349	1349	1349	0
81	20241024	181100	76872042	1349	1349	1349	1349	0
82	20241024	181000	76872042	1349	1349	1349	1349	0
83	20241024	180900	76872042	1349	1349	1349	1349	0
84	20241024	180800	76872042	1349	1349	1349	1349	0
85	20241024	180700	76872042	1349	1349	1349	1349	0
86	20241024	180600	76872042	1349	1349	1349	1349	0
87	20241024	180500	76872042	1349	1349	1349	1349	0
88	20241024	180400	76872042	1349	1349	1349	1349	0
89	20241024	180300	76872042	1349	1349	1349	1349	0
90	20241024	180200	76872042	1349	1349	1349	1349	0
91	20241024	180100	76872042	1349	1349	1349	1349	0
92	20241024	180000	76872042	1349	1349	1349	1349	3182
93	20241024	175900	76872042	1349	1349	1349	1349	0
94	20241024	175800	76872042	1349	1349	1349	1349	0
95	20241024	175700	76872042	1349	1349	1349	1349	0
96	20241024	175600	76872042	1349	1349	1349	1349	0
97	20241024	175500	76872042	1349	1349	1349	1349	0
98	20241024	175400	76872042	1349	1349	1349	1349	0
99	20241024	175300	76872042	1349	1349	1349	1349	0
100	20241024	175200	76872042	1349	1349	1349	1349	0
101	20241024	175100	76872042	1349	1349	1349	1349	0
102	20241024	175000	76872042	1349	1349	1349	1349	0
103	20241024	174900	76872042	1349	1349	1349	1349	0
104	20241024	174800	76872042	1349	1349	1349	1349	0
105	20241024	174700	76872042	1349	1349	1349	1349	0
106	20241024	174600	76872042	1349	1349	1349	1349	0
107	20241024	174500	76872042	1349	1349	1349	1349	0
108	20241024	174400	76872042	1349	1349	1349	1349	0
109	20241024	174300	76872042	1349	1349	1349	1349	0
110	20241024	174200	76872042	1349	1349	1349	1349	0
111	20241024	174100	76872042	1349	1349	1349	1349	0
112	20241024	174000	76872042	1349	1349	1349	1349	0
113	20241024	173900	76872042	1349	1349	1349	1349	0
114	20241024	173800	76872042	1349	1349	1349	1349	0
115	20241024	173700	76872042	1349	1349	1349	1349	0
116	20241024	173600	76872042	1349	1349	1349	1349	0
117	20241024	173500	76872042	1349	1349	1349	1349	0
118	20241024	173400	76872042	1349	1349	1349	1349	0
119	20241024	173300	76872042	1349	1349	1349	1349	0
120	20241024	173200	76872042	1349	1349	1349	1349	0
121	20241024	173100	76872042	1349	1349	1349	1349	0
122	20241024	173000	76872042	1349	1349	1349	1349	3182
123	20241024	172900	76872042	1349	1349	1349	1349	0
124	20241024	172800	76872042	1349	1349	1349	1349	0
125	20241024	172700	76872042	1349	1349	1349	1349	0
126	20241024	172600	76872042	1349	1349	1349	1349	0
127	20241024	172500	76872042	1349	1349	1349	1349	0
128	20241024	172400	76872042	1349	1349	1349	1349	0
129	20241024	172300	76872042	1349	1349	1349	1349	0
130	20241024	172200	76872042	1349	1349	1349	1349	0
131	20241024	172100	76872042	1349	1349	1349	1349	0
132	20241024	172000	76872042	1349	1349	1349	1349	0
133	20241024	171900	76872042	1349	1349	1349	1349	0
134	20241024	171800	76872042	1349	1349	1349	1349	0
135	20241024	171700	76872042	1349	1349	1349	1349	0
136	20241024	171600	76872042	1349	1349	1349	1349	0
137	20241024	171500	76872042	1349	1349	1349	1349	0
138	20241024	171400	76872042	1349	1349	1349	1349	0
139	20241024	171300	76872042	1349	1349	1349	1349	0
140	20241024	171200	76872042	1349	1349	1349	1349	0
141	20241024	171100	76872042	1349	1349	1349	1349	0
142	20241024	171000	76872042	1349	1349	1349	1349	0
143	20241024	170900	76872042	1349	1349	1349	1349	0
144	20241024	170800	76872042	1349	1349	1349	1349	0
145	20241024	170700	76872042	1349	1349	1349	1349	0
146	20241024	170600	76872042	1349	1349	1349	1349	0
147	20241024	170500	76872042	1349	1349	1349	1349	0
148	20241024	170400	76872042	1349	1349	1349	1349	0
149	20241024	170300	76872042	1349	1349	1349	1349	0
150	20241024	170200	76872042	1349	1349	1349	1349	0
151	20241024	170100	76872042	1349	1349	1349	1349	0
152	20241024	170000	76872042	1349	1349	1349	1349	3182
153	20241024	165900	76872042	1349	1349	1349	1349	0
154	20241024	165800	76872042	1349	1349	1349	1349	0
155	20241024	165700	76872042	1349	1349	1349	1349	0
156	20241024	165600	76872042	1349	1349	1349	1349	0
157	20241024	165500	76872042	1349	1349	1349	1349	0
158	20241024	165400	76872042	1349	1349	1349	1349	0
159	20241024	165300	76872042	1349	1349	1349	1349	0
160	20241024	165200	76872042	1349	1349	1349	1349	0
161	20241024	165100	76872042	1349	1349	1349	1349	0
162	20241024	165000	76872042	1349	1349	1349	1349	0
163	20241024	164900	76872042	1349	1349	1349	1349	0
164	20241024	164800	76872042	1349	1349	1349	1349	0
165	20241024	164700	76872042	1349	1349	1349	1349	0
166	20241024	164600	76872042	1349	1349	1349	1349	0
167	20241024	164500	76872042	1349	1349	1349	1349	0
168	20241024	164400	76872042	1349	1349	1349	1349	0
169	20241024	164300	76872042	1349	1349	1349	1349	0
170	20241024	164200	76872042	1349	1349	1349	1349	0
171	20241024	164100	76872042	1349	1349	1349	1349	0
172	20241024	164000	76872042	1349	1349	1349	1349	0
173	20241024	163900	76872042	1349	1349	1349	1349	0
174	20241024	163800	76872042	1349	1349	1349	1349	0
175	20241024	163700	76872042	1349	1349	1349	1349	0
176	20241024	163600	76872042	1349	1349	1349	1349	0
177	20241024	163500	76872042	1349	1349	1349	1349	0
178	20241024	163400	76872042	1349	1349	1349	1349	0
179	20241024	163300	76872042	1349	1349	1349	1349	0
180	20241024	163200	76872042	1349	1349	1349	1349	0
181	20241024	163100	76872042	1349	1349	1349	1349	0
182	20241024	163000	76872042	1349	1349	1349	1349	3182
183	20241024	162900	76872042	1349	1349	1349	1349	0
184	20241024	162800	76872042	1349	1349	1349	1349	0
185	20241024	162700	76872042	1349	1349	1349	1349	0
186	20241024	162600	76872042	1349	1349	1349	1349	0
187	20241024	162500	76872042	1349	1349	1349	1349	0
188	20241024	162400	76872042	1349	1349	1349	1349	0
189	20241024	162300	76872042	1349	1349	1349	1349	0
190	20241024	162200	76872042	1349	1349	1349	1349	0
191	20241024	162100	76872042	1349	1349	1349	1349	0
192	20241024	162000	76872042	1349	1349	1349	1349	0
193	20241024	161900	76872042	1349	1349	1349	1349	0
194	20241024	161800	76872042	1349	1349	1349	1349	0
195	20241024	161700	76872042	1349	1349	1349	1349	0
196	20241024	161600	76872042	1349	1349	1349	1349	0
197	20241024	161500	76872042	1349	1349	1349	1349	0
198	20241024	161400	76872042	1349	1349	1349	1349	0
199	20241024	161300	76872042	1349	1349	1349	1349	0
200	20241024	161200	76872042	1349	1349	1349	1349	0
201	20241024	161100	76872042	1349	1349	1349	1349	0
202	20241024	161000	76872042	1349	1349	1349	1349	0
203	20241024	160900	76872042	1349	1349	1349	1349	0
204	20241024	160800	76872042	1349	1349	1349	1349	0
205	20241024	160700	76872042	1349	1349	1349	1349	0
206	20241024	160600	76872042	1349	1349	1349	1349	0
207	20241024	160500	76872042	1349	1349	1349	1349	0
208	20241024	160400	76872042	1349	1349	1349	1349	0
209	20241024	160300	76872042	1349	1349	1349	1349	0
210	20241024	160200	76872042	1349	1349	1349	1349	0
211	20241024	160100	76872042	1349	1349	1349	1349	0
212	20241024	160000	76872042	1349	1349	1349	1349	3182
213	20241024	155900	76872042	1349	1349	1349	1349	0
214	20241024	155800	76872042	1349	1349	1349	1349	0
215	20241024	155700	76872042	1349	1349	1349	1349	0
216	20241024	155600	76872042	1349	1349	1349	1349	0
217	20241024	155500	76872042	1349	1349	1349	1349	0
218	20241024	155400	76872042	1349	1349	1349	1349	0
219	20241024	155300	76872042	1349	1349	1349	1349	0
220	20241024	155200	76872042	1349	1349	1349	1349	0
221	20241024	155100	76872042	1349	1349	1349	1349	0
222	20241024	155000	76872042	1349	1349	1349	1349	0
223	20241024	154900	76872042	1349	1349	1349	1349	0
224	20241024	154800	76872042	1349	1349	1349	1349	0
225	20241024	154700	76872042	1349	1349	1349	1349	0
226	20241024	154600	76872042	1349	1349	1349	1349	0
227	20241024	154500	76872042	1349	1349	1349	1349	0
228	20241024	154400	76872042	1349	1349	1349	1349	0
229	20241024	154300	76872042	1349	1349	1349	1349	0
230	20241024	154200	76872042	1349	1349	1349	1349	0
231	20241024	154100	76872042	1349	1349	1349	1349	0
232	20241024	154000	76872042	1349	1349	1349	1349	0
233	20241024	153900	76872042	1349	1349	1349	1349	0
234	20241024	153800	76872042	1349	1349	1349	1349	0
235	20241024	153700	76872042	1349	1349	1349	1349	0
236	20241024	153600	76872042	1349	1349	1349	1349	0
237	20241024	153500	76872042	1349	1349	1349	1349	0
238	20241024	153400	76872042	1349	1349	1349	1349	0
239	20241024	153300	76872042	1349	1349	1349	1349	0
240	20241024	153200	76872042	1349	1349	1349	1349	0
241	20241024	153100	76872042	1349	1349	1349	1349	0
242	20241024	153000	76872042	1349	1349	1349	1349	6364
243	20241024	152900	72579524	1341	1341	1341	1341	0
244	20241024	152800	72579524	1341	1341	1341	1341	0
245	20241024	152700	72579524	1341	1341	1341	1341	0
246	20241024	152600	72579524	1341	1341	1341	1341	0
247	20241024	152500	72579524	1341	1341	1341	1341	0
248	20241024	152400	72579524	1341	1341	1341	1341	0
249	20241024	152300	72579524	1341	1341	1341	1341	0
250	20241024	152200	72579524	1341	1341	1341	1341	0
251	20241024	152100	72579524	1341	1341	1341	1341	0
252	20241024	152000	72579524	1341	1341	1341	1341	0
253	20241024	151900	72579524	1341	1341	1341	1341	8
254	20241024	151800	72568796	1345	1342	1345	1342	473
255	20241024	151700	71933397	1342	1342	1342	1342	673
256	20241024	151600	71030231	1346	1342	1346	1341	26
257	20241024	151500	70995325	1346	1346	1346	1346	0
258	20241024	151400	70995325	1346	1346	1346	1346	0
259	20241024	151300	70995325	1346	1346	1346	1346	0
260	20241024	151200	70995325	1346	1346	1346	1346	0
261	20241024	151100	70995325	1346	1346	1346	1346	0
262	20241024	151000	70995325	1346	1346	1346	1346	0
263	20241024	150900	70995325	1346	1346	1346	1346	0
264	20241024	150800	70995325	1346	1346	1346	1346	0
265	20241024	150700	70995325	1346	1346	1346	1346	0
266	20241024	150600	70995325	1346	1346	1346	1346	0
267	20241024	150500	70995325	1346	1346	1346	1346	0
268	20241024	150400	70995325	1346	1346	1346	1346	0
269	20241024	150300	70995325	1346	1346	1346	1346	0
270	20241024	150200	70995325	1346	1346	1346	1346	0
271	20241024	150100	70995325	1346	1346	1346	1346	6
272	20241024	150000	70987249	1346	1346	1346	1346	0
273	20241024	145900	70987249	1346	1346	1346	1346	0
274	20241024	145800	70987249	1346	1345	1346	1345	34
275	20241024	145700	70941486	1344	1342	1344	1342	10
276	20241024	145600	70928063	1342	1342	1342	1342	0
277	20241024	145500	70928063	1342	1342	1342	1342	1
278	20241024	145400	70926721	1343	1343	1343	1343	0
279	20241024	145300	70926721	1343	1343	1343	1343	34
280	20241024	145200	70881059	1346	1346	1346	1346	0
281	20241024	145100	70881059	1346	1346	1346	1346	0
282	20241024	145000	70881059	1346	1346	1346	1346	0
283	20241024	144900	70881059	1346	1346	1346	1346	0
284	20241024	144800	70881059	1346	1346	1346	1346	0
285	20241024	144700	70881059	1346	1346	1346	1346	15
286	20241024	144600	70860869	1346	1346	1346	1346	13
287	20241024	144500	70843371	1346	1346	1346	1346	80
288	20241024	144400	70735691	1346	1340	1346	1340	240
289	20241024	144300	70412930	1338	1338	1338	1338	0
290	20241024	144200	70412930	1338	1338	1338	1338	0
291	20241024	144100	70412930	1338	1338	1338	1338	0
292	20241024	144000	70412930	1338	1339	1339	1338	408
293	20241024	143900	69866996	1339	1339	1339	1339	0
294	20241024	143800	69866996	1339	1340	1340	1338	14
295	20241024	143700	69848249	1338	1338	1338	1338	0
296	20241024	143600	69848249	1338	1338	1338	1338	0
297	20241024	143500	69848249	1338	1338	1338	1338	0
298	20241024	143400	69848249	1338	1342	1342	1338	5200
299	20241024	143300	62887015	1345	1345	1345	1345	8
300	20241024	143200	62876255	1346	1346	1346	1346	0
301	20241024	143100	62876255	1346	1346	1346	1346	0
302	20241024	143000	62876255	1346	1346	1346	1346	0
303	20241024	142900	62876255	1346	1346	1346	1346	0
304	20241024	142800	62876255	1346	1346	1346	1346	0
305	20241024	142700	62876255	1346	1346	1346	1346	0
306	20241024	142600	62876255	1346	1346	1346	1346	39
307	20241024	142500	62823761	1341	1341	1341	1341	0
308	20241024	142400	62823761	1341	1341	1341	1341	0
309	20241024	142300	62823761	1341	1341	1341	1341	0
310	20241024	142200	62823761	1341	1341	1341	1341	0
311	20241024	142100	62823761	1341	1341	1341	1341	0
312	20241024	142000	62823761	1341	1341	1341	1341	0
313	20241024	141900	62823761	1341	1341	1341	1341	0
314	20241024	141800	62823761	1341	1341	1341	1341	0
315	20241024	141700	62823761	1341	1342	1342	1341	814
316	20241024	141600	61732167	1341	1341	1341	1341	0
317	20241024	141500	61732167	1341	1344	1344	1341	1000
318	20241024	141400	60390437	1345	1345	1345	1345	186
319	20241024	141300	60140267	1345	1345	1345	1345	0
320	20241024	141200	60140267	1345	1345	1345	1345	0
321	20241024	141100	60140267	1345	1345	1345	1345	0
322	20241024	141000	60140267	1345	1345	1345	1345	0
323	20241024	140900	60140267	1345	1345	1345	1345	0
324	20241024	140800	60140267	1345	1345	1345	1345	1
325	20241024	140700	60138922	1346	1346	1346	1346	3
326	20241024	140600	60134884	1345	1345	1345	1345	0
327	20241024	140500	60134884	1345	1345	1345	1345	0
328	20241024	140400	60134884	1345	1345	1345	1345	0
329	20241024	140300	60134884	1345	1345	1345	1345	0
330	20241024	140200	60134884	1345	1345	1345	1345	0
331	20241024	140100	60134884	1345	1345	1345	1345	0
332	20241024	140000	60134884	1345	1346	1346	1345	774
333	20241024	135900	59093405	1346	1346	1346	1346	90
334	20241024	135800	58972265	1345	1345	1345	1345	0
335	20241024	135700	58972265	1345	1345	1345	1345	0
336	20241024	135600	58972265	1345	1345	1345	1345	0
337	20241024	135500	58972265	1345	1345	1345	1345	0
338	20241024	135400	58972265	1345	1345	1345	1345	0
339	20241024	135300	58972265	1345	1345	1345	1345	0
340	20241024	135200	58972265	1345	1345	1345	1345	0
341	20241024	135100	58972265	1345	1345	1345	1345	0
342	20241024	135000	58972265	1345	1345	1345	1345	0
343	20241024	134900	58972265	1345	1348	1348	1345	2
344	20241024	134800	58969572	1345	1345	1345	1345	0
345	20241024	134700	58969572	1345	1345	1345	1345	200
346	20241024	134600	58700572	1345	1345	1345	1345	0
347	20241024	134500	58700572	1345	1345	1345	1345	0
348	20241024	134400	58700572	1345	1345	1345	1345	0
349	20241024	134300	58700572	1345	1345	1345	1345	84
350	20241024	134200	58587592	1345	1345	1345	1345	0
351	20241024	134100	58587592	1345	1345	1345	1345	0
352	20241024	134000	58587592	1345	1345	1345	1345	0
353	20241024	133900	58587592	1345	1345	1345	1345	28
354	20241024	133800	58549932	1346	1346	1346	1346	0
355	20241024	133700	58549932	1346	1346	1346	1346	0
356	20241024	133600	58549932	1346	1346	1346	1346	260
357	20241024	133500	58199972	1345	1345	1345	1345	0
358	20241024	133400	58199972	1345	1345	1345	1345	0
359	20241024	133300	58199972	1345	1345	1345	1345	0
360	20241024	133200	58199972	1345	1345	1345	1345	1
361	20241024	133100	58198627	1345	1345	1345	1345	0
362	20241024	133000	58198627	1345	1345	1345	1345	0
363	20241024	132900	58198627	1345	1345	1345	1345	0
364	20241024	132800	58198627	1345	1345	1345	1345	0
365	20241024	132700	58198627	1345	1345	1345	1345	0
366	20241024	132600	58198627	1345	1345	1345	1345	0
367	20241024	132500	58198627	1345	1345	1345	1345	0
368	20241024	132400	58198627	1345	1345	1345	1345	0
369	20241024	132300	58198627	1345	1345	1345	1345	0
370	20241024	132200	58198627	1345	1345	1345	1345	0
371	20241024	132100	58198627	1345	1345	1345	1345	0
372	20241024	132000	58198627	1345	1345	1345	1345	0
373	20241024	131900	58198627	1345	1345	1345	1345	0
374	20241024	131800	58198627	1345	1345	1345	1345	30
375	20241024	131700	58158277	1345	1345	1345	1345	0
376	20241024	131600	58158277	1345	1345	1345	1345	0
377	20241024	131500	58158277	1345	1345	1345	1345	0
378	20241024	131400	58158277	1345	1345	1345	1345	0
379	20241024	131300	58158277	1345	1345	1345	1345	1
380	20241024	131200	58156932	1345	1345	1345	1345	0
381	20241024	131100	58156932	1345	1345	1345	1345	0
382	20241024	131000	58156932	1345	1345	1345	1345	0
383	20241024	130900	58156932	1345	1345	1345	1345	1
384	20241024	130800	58155587	1346	1346	1346	1346	0
385	20241024	130700	58155587	1346	1346	1346	1346	0
386	20241024	130600	58155587	1346	1346	1346	1346	0
387	20241024	130500	58155587	1346	1346	1346	1346	0
388	20241024	130400	58155587	1346	1347	1348	1346	3
389	20241024	130300	58151546	1349	1346	1349	1346	101
390	20241024	130200	58015597	1347	1347	1347	1347	0
391	20241024	130100	58015597	1347	1347	1347	1347	0
392	20241024	130000	58015597	1347	1347	1347	1347	0
393	20241024	125900	58015597	1347	1347	1347	1347	0
394	20241024	125800	58015597	1347	1347	1347	1347	0
395	20241024	125700	58015597	1347	1346	1347	1346	23
396	20241024	125600	57984636	1346	1346	1346	1346	0
397	20241024	125500	57984636	1346	1346	1346	1346	0
398	20241024	125400	57984636	1346	1346	1346	1346	250
399	20241024	125300	57648136	1345	1345	1345	1345	0
400	20241024	125200	57648136	1345	1345	1345	1345	0
401	20241024	125100	57648136	1345	1345	1345	1345	50
402	20241024	125000	57580886	1345	1345	1345	1345	0
403	20241024	124900	57580886	1345	1346	1346	1345	5951
404	20241024	124800	49571020	1349	1349	1349	1349	1
405	20241024	124700	49569671	1346	1348	1348	1346	325
406	20241024	124600	49132178	1348	1348	1348	1348	0
407	20241024	124500	49132178	1348	1348	1348	1348	11
408	20241024	124400	49117350	1349	1349	1349	1349	0
409	20241024	124300	49117350	1349	1349	1349	1349	0
410	20241024	124200	49117350	1349	1349	1349	1349	0
411	20241024	124100	49117350	1349	1349	1349	1349	3
412	20241024	124000	49113303	1349	1348	1349	1348	8
413	20241024	123900	49102512	1348	1348	1348	1348	250
414	20241024	123800	48765512	1349	1348	1349	1348	6
415	20241024	123700	48757421	1348	1348	1348	1348	17
416	20241024	123600	48734505	1349	1349	1349	1349	1
417	20241024	123500	48733156	1348	1348	1348	1348	0
418	20241024	123400	48733156	1348	1348	1348	1348	0
419	20241024	123300	48733156	1348	1348	1348	1348	0
420	20241024	123200	48733156	1348	1348	1348	1348	4
421	20241024	123100	48727764	1348	1348	1348	1348	6
422	20241024	123000	48719676	1347	1347	1347	1347	95
423	20241024	122900	48591711	1347	1347	1347	1347	0
424	20241024	122800	48591711	1347	1347	1347	1347	1005
425	20241024	122700	47237976	1347	1347	1347	1347	10
426	20241024	122600	47224506	1348	1348	1348	1348	0
427	20241024	122500	47224506	1348	1348	1348	1348	0
428	20241024	122400	47224506	1348	1348	1348	1348	0
429	20241024	122300	47224506	1348	1348	1348	1348	0
430	20241024	122200	47224506	1348	1348	1348	1348	0
431	20241024	122100	47224506	1348	1348	1348	1348	15
432	20241024	122000	47204286	1348	1348	1348	1348	0
433	20241024	121900	47204286	1348	1348	1348	1348	0
434	20241024	121800	47204286	1348	1348	1348	1348	0
435	20241024	121700	47204286	1348	1348	1348	1348	0
436	20241024	121600	47204286	1348	1348	1348	1348	0
437	20241024	121500	47204286	1348	1348	1348	1348	13
438	20241024	121400	47186762	1348	1348	1348	1348	2
439	20241024	121300	47184066	1349	1349	1349	1349	0
440	20241024	121200	47184066	1349	1349	1349	1349	0
441	20241024	121100	47184066	1349	1349	1349	1349	0
442	20241024	121000	47184066	1349	1349	1349	1349	0
443	20241024	120900	47184066	1349	1349	1349	1349	0
444	20241024	120800	47184066	1349	1349	1349	1349	1
445	20241024	120700	47182717	1347	1347	1347	1347	36
446	20241024	120600	47134225	1347	1347	1347	1347	0
447	20241024	120500	47134225	1347	1347	1347	1347	5
448	20241024	120400	47127490	1350	1350	1350	1350	0
449	20241024	120300	47127490	1350	1350	1350	1350	0
450	20241024	120200	47127490	1350	1350	1350	1350	0
451	20241024	120100	47127490	1350	1348	1350	1348	350
452	20241024	120000	46655448	1347	1347	1347	1347	0
453	20241024	115900	46655448	1347	1347	1347	1347	0
454	20241024	115800	46655448	1347	1347	1347	1347	0
455	20241024	115700	46655448	1347	1347	1347	1347	374
456	20241024	115600	46151670	1346	1346	1346	1346	0
457	20241024	115500	46151670	1346	1346	1346	1346	0
458	20241024	115400	46151670	1346	1346	1346	1346	104
459	20241024	115300	46011686	1345	1345	1345	1345	0
460	20241024	115200	46011686	1345	1345	1345	1345	7
461	20241024	115100	46002271	1345	1345	1345	1345	0
462	20241024	115000	46002271	1345	1345	1345	1345	3
463	20241024	114900	45998236	1342	1342	1342	1342	0
464	20241024	114800	45998236	1342	1342	1342	1342	0
465	20241024	114700	45998236	1342	1342	1342	1342	0
466	20241024	114600	45998236	1342	1342	1342	1342	0
467	20241024	114500	45998236	1342	1342	1342	1342	0
468	20241024	114400	45998236	1342	1342	1342	1342	0
469	20241024	114300	45998236	1342	1345	1345	1342	559
470	20241024	114200	45247137	1345	1346	1346	1345	11
471	20241024	114100	45232332	1345	1345	1345	1345	0
472	20241024	114000	45232332	1345	1345	1345	1345	0
473	20241024	113900	45232332	1345	1345	1345	1345	0
474	20241024	113800	45232332	1345	1345	1345	1345	0
475	20241024	113700	45232332	1345	1345	1345	1345	0
476	20241024	113600	45232332	1345	1345	1345	1345	0
477	20241024	113500	45232332	1345	1345	1345	1345	0
478	20241024	113400	45232332	1345	1345	1345	1345	0
479	20241024	113300	45232332	1345	1345	1345	1345	0
480	20241024	113200	45232332	1345	1345	1345	1345	0
481	20241024	113100	45232332	1345	1345	1345	1345	0
482	20241024	113000	45232332	1345	1345	1345	1345	0
483	20241024	112900	45232332	1345	1345	1345	1345	0
484	20241024	112800	45232332	1345	1345	1345	1345	0
485	20241024	112700	45232332	1345	1345	1345	1345	0
486	20241024	112600	45232332	1345	1346	1346	1345	3
487	20241024	112500	45228296	1347	1347	1347	1347	20
488	20241024	112400	45201356	1347	1347	1347	1347	0
489	20241024	112300	45201356	1347	1347	1347	1347	0
490	20241024	112200	45201356	1347	1347	1347	1347	0
491	20241024	112100	45201356	1347	1347	1347	1347	2
492	20241024	112000	45198662	1347	1347	1347	1347	5
493	20241024	111900	45191927	1347	1347	1347	1347	0
494	20241024	111800	45191927	1347	1347	1347	1347	0
495	20241024	111700	45191927	1347	1347	1347	1347	0
496	20241024	111600	45191927	1347	1347	1347	1347	0
497	20241024	111500	45191927	1347	1347	1347	1347	0
498	20241024	111400	45191927	1347	1347	1347	1347	0
499	20241024	111300	45191927	1347	1347	1347	1347	70
500	20241024	111200	45097637	1347	1347	1347	1347	1
501	20241024	111100	45096290	1347	1347	1347	1347	1
502	20241024	111000	45094943	1347	1347	1347	1347	0
503	20241024	110900	45094943	1347	1347	1347	1347	1
504	20241024	110800	45093596	1347	1347	1347	1347	0
505	20241024	110700	45093596	1347	1347	1347	1347	0
506	20241024	110600	45093596	1347	1347	1347	1347	5
507	20241024	110500	45086861	1347	1347	1347	1347	0
508	20241024	110400	45086861	1347	1347	1347	1347	0
509	20241024	110300	45086861	1347	1347	1347	1347	0
510	20241024	110200	45086861	1347	1347	1347	1347	0
511	20241024	110100	45086861	1347	1347	1347	1347	28
512	20241024	110000	45049145	1347	1347	1347	1347	7
513	20241024	105900	45039716	1347	1347	1347	1347	4
514	20241024	105800	45034328	1347	1347	1347	1347	0
515	20241024	105700	45034328	1347	1347	1347	1347	49
516	20241024	105600	44968325	1347	1347	1347	1347	0
517	20241024	105500	44968325	1347	1347	1347	1347	0
518	20241024	105400	44968325	1347	1347	1347	1347	1
519	20241024	105300	44966978	1347	1347	1347	1347	2
520	20241024	105200	44964284	1347	1347	1347	1347	358
521	20241024	105100	44482058	1347	1347	1347	1347	1
522	20241024	105000	44480711	1346	1344	1346	1344	1278
523	20241024	104900	42761142	1342	1342	1342	1342	0
524	20241024	104800	42761142	1342	1342	1342	1342	373
525	20241024	104700	42260576	1342	1342	1342	1342	0
526	20241024	104600	42260576	1342	1342	1342	1342	0
527	20241024	104500	42260576	1342	1342	1342	1342	1
528	20241024	104400	42259234	1342	1343	1343	1342	3
529	20241024	104300	42255206	1341	1343	1344	1341	99
530	20241024	104200	42122407	1341	1343	1343	1341	360
531	20241024	104100	41639523	1344	1344	1344	1344	3
532	20241024	104000	41635491	1344	1343	1344	1343	74
533	20241024	103900	41536044	1343	1343	1343	1343	1
534	20241024	103800	41534701	1342	1342	1342	1342	42
535	20241024	103700	41478337	1342	1342	1342	1342	0
536	20241024	103600	41478337	1342	1342	1342	1342	0
537	20241024	103500	41478337	1342	1342	1342	1342	0
538	20241024	103400	41478337	1342	1342	1342	1342	7
539	20241024	103300	41468943	1342	1342	1342	1342	0
540	20241024	103200	41468943	1342	1341	1342	1341	2
541	20241024	103100	41466260	1341	1341	1341	1341	0
542	20241024	103000	41466260	1341	1341	1341	1341	0
543	20241024	102900	41466260	1341	1341	1341	1341	0
544	20241024	102800	41466260	1341	1340	1341	1340	7
545	20241024	102700	41456874	1341	1341	1341	1341	1
546	20241024	102600	41455533	1341	1341	1341	1341	3
547	20241024	102500	41451510	1340	1340	1340	1340	78
548	20241024	102400	41346990	1343	1343	1343	1343	1
549	20241024	102300	41345647	1341	1342	1342	1341	2648
550	20241024	102200	37793551	1343	1343	1343	1343	0
551	20241024	102100	37793551	1343	1343	1343	1343	0
552	20241024	102000	37793551	1343	1343	1343	1343	0
553	20241024	101900	37793551	1343	1343	1343	1343	3
554	20241024	101800	37789522	1343	1343	1343	1343	0
555	20241024	101700	37789522	1343	1344	1344	1343	2
556	20241024	101600	37786835	1343	1343	1343	1343	50
557	20241024	101500	37719685	1343	1343	1343	1343	0
558	20241024	101400	37719685	1343	1343	1343	1343	0
559	20241024	101300	37719685	1343	1343	1343	1343	0
560	20241024	101200	37719685	1343	1343	1343	1343	0
561	20241024	101100	37719685	1343	1343	1343	1343	0
562	20241024	101000	37719685	1343	1341	1343	1341	12
563	20241024	100900	37703590	1341	1341	1341	1341	0
564	20241024	100800	37703590	1341	1341	1341	1341	700
565	20241024	100700	36764890	1340	1341	1341	1340	2
566	20241024	100600	36762209	1340	1338	1340	1338	3
567	20241024	100500	36758192	1338	1338	1338	1338	3578
568	20241024	100400	31970828	1338	1338	1338	1338	3134
569	20241024	100300	27777536	1342	1342	1342	1342	372
570	20241024	100200	27278312	1342	1342	1342	1342	0
571	20241024	100100	27278312	1342	1342	1342	1342	0
572	20241024	100000	27278312	1342	1342	1342	1339	577
573	20241024	095900	26505241	1342	1342	1342	1342	0
574	20241024	095800	26505241	1342	1342	1342	1342	0
575	20241024	095700	26505241	1342	1342	1342	1342	0
576	20241024	095600	26505241	1342	1342	1342	1342	0
577	20241024	095500	26505241	1342	1342	1342	1342	0
578	20241024	095400	26505241	1342	1342	1342	1342	363
579	20241024	095300	26018095	1342	1342	1342	1342	1
580	20241024	095200	26016753	1338	1338	1338	1338	0
581	20241024	095100	26016753	1338	1338	1338	1338	0
582	20241024	095000	26016753	1338	1338	1338	1338	0
583	20241024	094900	26016753	1338	1338	1338	1338	0
584	20241024	094800	26016753	1338	1338	1338	1338	0
585	20241024	094700	26016753	1338	1342	1342	1338	46
586	20241024	094600	25955105	1340	1340	1340	1340	0
587	20241024	094500	25955105	1340	1340	1340	1340	0
588	20241024	094400	25955105	1340	1340	1340	1340	0
589	20241024	094300	25955105	1340	1342	1342	1340	313
590	20241024	094200	25535683	1342	1342	1342	1342	2
591	20241024	094100	25532999	1342	1341	1342	1341	837
592	20241024	094000	24410282	1341	1341	1341	1341	500
593	20241024	093900	23739782	1337	1337	1337	1337	0
594	20241024	093800	23739782	1337	1337	1337	1337	0
595	20241024	093700	23739782	1337	1337	1337	1337	0
596	20241024	093600	23739782	1337	1337	1337	1337	0
597	20241024	093500	23739782	1337	1337	1337	1337	2
598	20241024	093400	23737108	1337	1340	1340	1337	1180
599	20241024	093300	22159358	1337	1338	1338	1337	102
600	20241024	093200	22022983	1339	1342	1342	1337	103
601	20241024	093100	21885214	1341	1348	1348	1337	2644
602	20241024	093000	18344841	1347	1343	1348	1343	20
603	20241024	092900	18317915	1344	1346	1347	1344	105
604	20241024	092800	18176687	1340	1341	1341	1340	1320
605	20241024	092700	16407237	1341	1341	1341	1341	0
606	20241024	092600	16407237	1341	1344	1344	1341	200
607	20241024	092500	16138834	1341	1341	1341	1341	0
608	20241024	092400	16138834	1341	1341	1341	1341	0
609	20241024	092300	16138834	1341	1341	1341	1341	5
610	20241024	092200	16132129	1341	1341	1341	1341	119
611	20241024	092100	15972550	1348	1348	1348	1348	1
612	20241024	092000	15971202	1341	1341	1341	1341	0
613	20241024	091900	15971202	1341	1341	1341	1341	0
614	20241024	091800	15971202	1341	1343	1343	1341	2595
615	20241024	091700	12488712	1343	1343	1343	1343	844
616	20241024	091600	11355220	1355	1355	1355	1355	0
617	20241024	091500	11355220	1355	1354	1355	1354	85
618	20241024	091400	11240069	1344	1344	1344	1344	0
619	20241024	091300	11240069	1344	1344	1344	1344	0
620	20241024	091200	11240069	1344	1338	1344	1338	1299
621	20241024	091100	9499481	1339	1343	1344	1339	6407
622	20241024	091000	906517	1342	1348	1348	1342	188
623	20241024	090900	653849	1350	1367	1367	1350	409
624	20241024	090800	101655	1367	1367	1367	1367	1
625	20241024	090700	100288	1365	1367	1367	1365	12
626	20241024	090600	83886	1353	1353	1353	1353	1
627	20241024	090500	82533	1353	1353	1353	1353	0
628	20241024	090400	82533	1353	1353	1353	1353	0
629	20241024	090300	82533	1353	1353	1353	1353	0
630	20241024	090200	82533	1353	1353	1353	1353	0
631	20241024	090100	82533	1353	1353	1353	1353	0
632	20241024	090000	82533	1353	1353	1353	1353	61