KissMeData/263920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203500	20518028	1013	1013	1013	1013	391
3	20241025	203400	20518028	1013	1013	1013	1013	0
4	20241025	203300	20518028	1013	1013	1013	1013	0
5	20241025	203200	20518028	1013	1013	1013	1013	0
6	20241025	203100	20518028	1013	1013	1013	1013	0
7	20241025	203000	20518028	1013	1013	1013	1013	0
8	20241025	202900	20518028	1013	1013	1013	1013	0
9	20241025	202800	20518028	1013	1013	1013	1013	0
10	20241025	202700	20518028	1013	1013	1013	1013	0
11	20241025	202600	20518028	1013	1013	1013	1013	0
12	20241025	202500	20518028	1013	1013	1013	1013	0
13	20241025	202400	20518028	1013	1013	1013	1013	0
14	20241025	202300	20518028	1013	1013	1013	1013	0
15	20241025	202200	20518028	1013	1013	1013	1013	0
16	20241025	202100	20518028	1013	1013	1013	1013	0
17	20241025	202000	20518028	1013	1013	1013	1013	0
18	20241025	201900	20518028	1013	1013	1013	1013	0
19	20241025	201800	20518028	1013	1013	1013	1013	0
20	20241025	201700	20518028	1013	1013	1013	1013	0
21	20241025	201600	20518028	1013	1013	1013	1013	0
22	20241025	201500	20518028	1013	1013	1013	1013	0
23	20241025	201400	20518028	1013	1013	1013	1013	0
24	20241025	201300	20518028	1013	1013	1013	1013	0
25	20241025	201200	20518028	1013	1013	1013	1013	0
26	20241025	201100	20518028	1013	1013	1013	1013	0
27	20241025	201000	20518028	1013	1013	1013	1013	0
28	20241025	200900	20518028	1013	1013	1013	1013	0
29	20241025	200800	20518028	1013	1013	1013	1013	0
30	20241025	200700	20518028	1013	1013	1013	1013	0
31	20241025	200600	20518028	1013	1013	1013	1013	0
32	20241025	200500	20518028	1013	1013	1013	1013	391
33	20241025	200400	20518028	1013	1013	1013	1013	0
34	20241025	200300	20518028	1013	1013	1013	1013	0
35	20241025	200200	20518028	1013	1013	1013	1013	0
36	20241025	200100	20518028	1013	1013	1013	1013	0
37	20241025	200000	20518028	1013	1013	1013	1013	0
38	20241025	195900	20518028	1013	1013	1013	1013	0
39	20241025	195800	20518028	1013	1013	1013	1013	0
40	20241025	195700	20518028	1013	1013	1013	1013	0
41	20241025	195600	20518028	1013	1013	1013	1013	0
42	20241025	195500	20518028	1013	1013	1013	1013	0
43	20241025	195400	20518028	1013	1013	1013	1013	0
44	20241025	195300	20518028	1013	1013	1013	1013	0
45	20241025	195200	20518028	1013	1013	1013	1013	0
46	20241025	195100	20518028	1013	1013	1013	1013	0
47	20241025	195000	20518028	1013	1013	1013	1013	0
48	20241025	194900	20518028	1013	1013	1013	1013	0
49	20241025	194800	20518028	1013	1013	1013	1013	0
50	20241025	194700	20518028	1013	1013	1013	1013	0
51	20241025	194600	20518028	1013	1013	1013	1013	0
52	20241025	194500	20518028	1013	1013	1013	1013	0
53	20241025	194400	20518028	1013	1013	1013	1013	0
54	20241025	194300	20518028	1013	1013	1013	1013	0
55	20241025	194200	20518028	1013	1013	1013	1013	0
56	20241025	194100	20518028	1013	1013	1013	1013	0
57	20241025	194000	20518028	1013	1013	1013	1013	0
58	20241025	193900	20518028	1013	1013	1013	1013	0
59	20241025	193800	20518028	1013	1013	1013	1013	0
60	20241025	193700	20518028	1013	1013	1013	1013	0
61	20241025	193600	20518028	1013	1013	1013	1013	0
62	20241025	193500	20518028	1013	1013	1013	1013	391
63	20241025	193400	20518028	1013	1013	1013	1013	0
64	20241025	193300	20518028	1013	1013	1013	1013	0
65	20241025	193200	20518028	1013	1013	1013	1013	0
66	20241025	193100	20518028	1013	1013	1013	1013	0
67	20241025	193000	20518028	1013	1013	1013	1013	0
68	20241025	192900	20518028	1013	1013	1013	1013	0
69	20241025	192800	20518028	1013	1013	1013	1013	0
70	20241025	192700	20518028	1013	1013	1013	1013	0
71	20241025	192600	20518028	1013	1013	1013	1013	0
72	20241025	192500	20518028	1013	1013	1013	1013	0
73	20241025	192400	20518028	1013	1013	1013	1013	0
74	20241025	192300	20518028	1013	1013	1013	1013	0
75	20241025	192200	20518028	1013	1013	1013	1013	0
76	20241025	192100	20518028	1013	1013	1013	1013	0
77	20241025	192000	20518028	1013	1013	1013	1013	0
78	20241025	191900	20518028	1013	1013	1013	1013	0
79	20241025	191800	20518028	1013	1013	1013	1013	0
80	20241025	191700	20518028	1013	1013	1013	1013	0
81	20241025	191600	20518028	1013	1013	1013	1013	0
82	20241025	191500	20518028	1013	1013	1013	1013	0
83	20241025	191400	20518028	1013	1013	1013	1013	0
84	20241025	191300	20518028	1013	1013	1013	1013	0
85	20241025	191200	20518028	1013	1013	1013	1013	0
86	20241025	191100	20518028	1013	1013	1013	1013	0
87	20241025	191000	20518028	1013	1013	1013	1013	0
88	20241025	190900	20518028	1013	1013	1013	1013	0
89	20241025	190800	20518028	1013	1013	1013	1013	0
90	20241025	190700	20518028	1013	1013	1013	1013	0
91	20241025	190600	20518028	1013	1013	1013	1013	0
92	20241025	190500	20518028	1013	1013	1013	1013	391
93	20241025	190400	20518028	1013	1013	1013	1013	0
94	20241025	190300	20518028	1013	1013	1013	1013	0
95	20241025	190200	20518028	1013	1013	1013	1013	0
96	20241025	190100	20518028	1013	1013	1013	1013	0
97	20241025	190000	20518028	1013	1013	1013	1013	0
98	20241025	185900	20518028	1013	1013	1013	1013	0
99	20241025	185800	20518028	1013	1013	1013	1013	0
100	20241025	185700	20518028	1013	1013	1013	1013	0
101	20241025	185600	20518028	1013	1013	1013	1013	0
102	20241025	185500	20518028	1013	1013	1013	1013	0
103	20241025	185400	20518028	1013	1013	1013	1013	0
104	20241025	185300	20518028	1013	1013	1013	1013	0
105	20241025	185200	20518028	1013	1013	1013	1013	0
106	20241025	185100	20518028	1013	1013	1013	1013	0
107	20241025	185000	20518028	1013	1013	1013	1013	0
108	20241025	184900	20518028	1013	1013	1013	1013	0
109	20241025	184800	20518028	1013	1013	1013	1013	0
110	20241025	184700	20518028	1013	1013	1013	1013	0
111	20241025	184600	20518028	1013	1013	1013	1013	0
112	20241025	184500	20518028	1013	1013	1013	1013	0
113	20241025	184400	20518028	1013	1013	1013	1013	0
114	20241025	184300	20518028	1013	1013	1013	1013	0
115	20241025	184200	20518028	1013	1013	1013	1013	0
116	20241025	184100	20518028	1013	1013	1013	1013	0
117	20241025	184000	20518028	1013	1013	1013	1013	0
118	20241025	183900	20518028	1013	1013	1013	1013	0
119	20241025	183800	20518028	1013	1013	1013	1013	0
120	20241025	183700	20518028	1013	1013	1013	1013	0
121	20241025	183600	20518028	1013	1013	1013	1013	0
122	20241025	183500	20518028	1013	1013	1013	1013	391
123	20241025	183400	20518028	1013	1013	1013	1013	0
124	20241025	183300	20518028	1013	1013	1013	1013	0
125	20241025	183200	20518028	1013	1013	1013	1013	0
126	20241025	183100	20518028	1013	1013	1013	1013	0
127	20241025	183000	20518028	1013	1013	1013	1013	0
128	20241025	182900	20518028	1013	1013	1013	1013	0
129	20241025	182800	20518028	1013	1013	1013	1013	0
130	20241025	182700	20518028	1013	1013	1013	1013	0
131	20241025	182600	20518028	1013	1013	1013	1013	0
132	20241025	182500	20518028	1013	1013	1013	1013	0
133	20241025	182400	20518028	1013	1013	1013	1013	0
134	20241025	182300	20518028	1013	1013	1013	1013	0
135	20241025	182200	20518028	1013	1013	1013	1013	0
136	20241025	182100	20518028	1013	1013	1013	1013	0
137	20241025	182000	20518028	1013	1013	1013	1013	0
138	20241025	181900	20518028	1013	1013	1013	1013	0
139	20241025	181800	20518028	1013	1013	1013	1013	0
140	20241025	181700	20518028	1013	1013	1013	1013	0
141	20241025	181600	20518028	1013	1013	1013	1013	0
142	20241025	181500	20518028	1013	1013	1013	1013	0
143	20241025	181400	20518028	1013	1013	1013	1013	0
144	20241025	181300	20518028	1013	1013	1013	1013	0
145	20241025	181200	20518028	1013	1013	1013	1013	0
146	20241025	181100	20518028	1013	1013	1013	1013	0
147	20241025	181000	20518028	1013	1013	1013	1013	0
148	20241025	180900	20518028	1013	1013	1013	1013	0
149	20241025	180800	20518028	1013	1013	1013	1013	0
150	20241025	180700	20518028	1013	1013	1013	1013	0
151	20241025	180600	20518028	1013	1013	1013	1013	0
152	20241025	180500	20518028	1013	1013	1013	1013	391
153	20241025	180400	20518028	1013	1013	1013	1013	0
154	20241025	180300	20518028	1013	1013	1013	1013	0
155	20241025	180200	20518028	1013	1013	1013	1013	0
156	20241025	180100	20518028	1013	1013	1013	1013	0
157	20241025	180000	20518028	1013	1013	1013	1013	0
158	20241025	175900	20518028	1013	1013	1013	1013	0
159	20241025	175800	20518028	1013	1013	1013	1013	0
160	20241025	175700	20518028	1013	1013	1013	1013	0
161	20241025	175600	20518028	1013	1013	1013	1013	0
162	20241025	175500	20518028	1013	1013	1013	1013	0
163	20241025	175400	20518028	1013	1013	1013	1013	0
164	20241025	175300	20518028	1013	1013	1013	1013	0
165	20241025	175200	20518028	1013	1013	1013	1013	0
166	20241025	175100	20518028	1013	1013	1013	1013	0
167	20241025	175000	20518028	1013	1013	1013	1013	0
168	20241025	174900	20518028	1013	1013	1013	1013	0
169	20241025	174800	20518028	1013	1013	1013	1013	0
170	20241025	174700	20518028	1013	1013	1013	1013	0
171	20241025	174600	20518028	1013	1013	1013	1013	0
172	20241025	174500	20518028	1013	1013	1013	1013	0
173	20241025	174400	20518028	1013	1013	1013	1013	0
174	20241025	174300	20518028	1013	1013	1013	1013	0
175	20241025	174200	20518028	1013	1013	1013	1013	0
176	20241025	174100	20518028	1013	1013	1013	1013	0
177	20241025	174000	20518028	1013	1013	1013	1013	0
178	20241025	173900	20518028	1013	1013	1013	1013	0
179	20241025	173800	20518028	1013	1013	1013	1013	0
180	20241025	173700	20518028	1013	1013	1013	1013	0
181	20241025	173600	20518028	1013	1013	1013	1013	0
182	20241025	173500	20518028	1013	1013	1013	1013	391
183	20241025	173400	20518028	1013	1013	1013	1013	0
184	20241025	173300	20518028	1013	1013	1013	1013	0
185	20241025	173200	20518028	1013	1013	1013	1013	0
186	20241025	173100	20518028	1013	1013	1013	1013	0
187	20241025	173000	20518028	1013	1013	1013	1013	0
188	20241025	172900	20518028	1013	1013	1013	1013	0
189	20241025	172800	20518028	1013	1013	1013	1013	0
190	20241025	172700	20518028	1013	1013	1013	1013	0
191	20241025	172600	20518028	1013	1013	1013	1013	0
192	20241025	172500	20518028	1013	1013	1013	1013	0
193	20241025	172400	20518028	1013	1013	1013	1013	0
194	20241025	172300	20518028	1013	1013	1013	1013	0
195	20241025	172200	20518028	1013	1013	1013	1013	0
196	20241025	172100	20518028	1013	1013	1013	1013	0
197	20241025	172000	20518028	1013	1013	1013	1013	0
198	20241025	171900	20518028	1013	1013	1013	1013	0
199	20241025	171800	20518028	1013	1013	1013	1013	0
200	20241025	171700	20518028	1013	1013	1013	1013	0
201	20241025	171600	20518028	1013	1013	1013	1013	0
202	20241025	171500	20518028	1013	1013	1013	1013	0
203	20241025	171400	20518028	1013	1013	1013	1013	0
204	20241025	171300	20518028	1013	1013	1013	1013	0
205	20241025	171200	20518028	1013	1013	1013	1013	0
206	20241025	171100	20518028	1013	1013	1013	1013	0
207	20241025	171000	20518028	1013	1013	1013	1013	0
208	20241025	170900	20518028	1013	1013	1013	1013	0
209	20241025	170800	20518028	1013	1013	1013	1013	0
210	20241025	170700	20518028	1013	1013	1013	1013	0
211	20241025	170600	20518028	1013	1013	1013	1013	0
212	20241025	170500	20518028	1013	1013	1013	1013	391
213	20241025	170400	20518028	1013	1013	1013	1013	0
214	20241025	170300	20518028	1013	1013	1013	1013	0
215	20241025	170200	20518028	1013	1013	1013	1013	0
216	20241025	170100	20518028	1013	1013	1013	1013	0
217	20241025	170000	20518028	1013	1013	1013	1013	0
218	20241025	165900	20518028	1013	1013	1013	1013	0
219	20241025	165800	20518028	1013	1013	1013	1013	0
220	20241025	165700	20518028	1013	1013	1013	1013	0
221	20241025	165600	20518028	1013	1013	1013	1013	0
222	20241025	165500	20518028	1013	1013	1013	1013	0
223	20241025	165400	20518028	1013	1013	1013	1013	0
224	20241025	165300	20518028	1013	1013	1013	1013	0
225	20241025	165200	20518028	1013	1013	1013	1013	0
226	20241025	165100	20518028	1013	1013	1013	1013	0
227	20241025	165000	20518028	1013	1013	1013	1013	0
228	20241025	164900	20518028	1013	1013	1013	1013	0
229	20241025	164800	20518028	1013	1013	1013	1013	0
230	20241025	164700	20518028	1013	1013	1013	1013	0
231	20241025	164600	20518028	1013	1013	1013	1013	0
232	20241025	164500	20518028	1013	1013	1013	1013	0
233	20241025	164400	20518028	1013	1013	1013	1013	0
234	20241025	164300	20518028	1013	1013	1013	1013	0
235	20241025	164200	20518028	1013	1013	1013	1013	0
236	20241025	164100	20518028	1013	1013	1013	1013	0
237	20241025	164000	20518028	1013	1013	1013	1013	0
238	20241025	163900	20518028	1013	1013	1013	1013	0
239	20241025	163800	20518028	1013	1013	1013	1013	0
240	20241025	163700	20518028	1013	1013	1013	1013	0
241	20241025	163600	20518028	1013	1013	1013	1013	0
242	20241025	163500	20518028	1013	1013	1013	1013	391
243	20241025	163400	20518028	1013	1013	1013	1013	0
244	20241025	163300	20518028	1013	1013	1013	1013	0
245	20241025	163200	20518028	1013	1013	1013	1013	0
246	20241025	163100	20518028	1013	1013	1013	1013	0
247	20241025	163000	20518028	1013	1013	1013	1013	0
248	20241025	162900	20518028	1013	1013	1013	1013	0
249	20241025	162800	20518028	1013	1013	1013	1013	0
250	20241025	162700	20518028	1013	1013	1013	1013	0
251	20241025	162600	20518028	1013	1013	1013	1013	0
252	20241025	162500	20518028	1013	1013	1013	1013	0
253	20241025	162400	20518028	1013	1013	1013	1013	0
254	20241025	162300	20518028	1013	1013	1013	1013	0
255	20241025	162200	20518028	1013	1013	1013	1013	0
256	20241025	162100	20518028	1013	1013	1013	1013	0
257	20241025	162000	20518028	1013	1013	1013	1013	0
258	20241025	161900	20518028	1013	1013	1013	1013	0
259	20241025	161800	20518028	1013	1013	1013	1013	0
260	20241025	161700	20518028	1013	1013	1013	1013	0
261	20241025	161600	20518028	1013	1013	1013	1013	0
262	20241025	161500	20518028	1013	1013	1013	1013	0
263	20241025	161400	20518028	1013	1013	1013	1013	0
264	20241025	161300	20518028	1013	1013	1013	1013	0
265	20241025	161200	20518028	1013	1013	1013	1013	0
266	20241025	161100	20518028	1013	1013	1013	1013	0
267	20241025	161000	20518028	1013	1013	1013	1013	0
268	20241025	160900	20518028	1013	1013	1013	1013	0
269	20241025	160800	20518028	1013	1013	1013	1013	0
270	20241025	160700	20518028	1013	1013	1013	1013	0
271	20241025	160600	20518028	1013	1013	1013	1013	0
272	20241025	160500	20518028	1013	1013	1013	1013	391
273	20241025	160400	20518028	1013	1013	1013	1013	0
274	20241025	160300	20518028	1013	1013	1013	1013	0
275	20241025	160200	20518028	1013	1013	1013	1013	0
276	20241025	160100	20518028	1013	1013	1013	1013	0
277	20241025	160000	20518028	1013	1013	1013	1013	0
278	20241025	155900	20518028	1013	1013	1013	1013	0
279	20241025	155800	20518028	1013	1013	1013	1013	0
280	20241025	155700	20518028	1013	1013	1013	1013	0
281	20241025	155600	20518028	1013	1013	1013	1013	0
282	20241025	155500	20518028	1013	1013	1013	1013	0
283	20241025	155400	20518028	1013	1013	1013	1013	0
284	20241025	155300	20518028	1013	1013	1013	1013	0
285	20241025	155200	20518028	1013	1013	1013	1013	0
286	20241025	155100	20518028	1013	1013	1013	1013	0
287	20241025	155000	20518028	1013	1013	1013	1013	0
288	20241025	154900	20518028	1013	1013	1013	1013	0
289	20241025	154800	20518028	1013	1013	1013	1013	0
290	20241025	154700	20518028	1013	1013	1013	1013	0
291	20241025	154600	20518028	1013	1013	1013	1013	0
292	20241025	154500	20518028	1013	1013	1013	1013	0
293	20241025	154400	20518028	1013	1013	1013	1013	0
294	20241025	154300	20518028	1013	1013	1013	1013	0
295	20241025	154200	20518028	1013	1013	1013	1013	0
296	20241025	154100	20518028	1013	1013	1013	1013	0
297	20241025	154000	20518028	1013	1013	1013	1013	0
298	20241025	153900	20518028	1013	1013	1013	1013	0
299	20241025	153800	20518028	1013	1013	1013	1013	0
300	20241025	153700	20518028	1013	1013	1013	1013	0
301	20241025	153600	20518028	1013	1013	1013	1013	0
302	20241025	153500	20518028	1013	1013	1013	1013	391
303	20241025	153400	20518028	1013	1013	1013	1013	0
304	20241025	153300	20518028	1013	1013	1013	1013	0
305	20241025	153200	20518028	1013	1013	1013	1013	0
306	20241025	153100	20518028	1013	1013	1013	1013	0
307	20241025	153000	20518028	1013	1013	1013	1013	391
308	20241025	152900	20121945	1015	1015	1015	1015	0
309	20241025	152800	20121945	1015	1015	1015	1015	0
310	20241025	152700	20121945	1015	1015	1015	1015	0
311	20241025	152600	20121945	1015	1015	1015	1015	0
312	20241025	152500	20121945	1015	1015	1015	1015	0
313	20241025	152400	20121945	1015	1015	1015	1015	0
314	20241025	152300	20121945	1015	1015	1015	1015	0
315	20241025	152200	20121945	1015	1015	1015	1015	0
316	20241025	152100	20121945	1015	1015	1015	1015	0
317	20241025	152000	20121945	1015	1015	1015	1015	0
318	20241025	151900	20121945	1015	1015	1015	1015	3
319	20241025	151800	20118900	1015	1015	1015	1015	0
320	20241025	151700	20118900	1015	1015	1015	1015	24
321	20241025	151600	20094540	1020	1020	1020	1020	0
322	20241025	151500	20094540	1020	1020	1020	1020	0
323	20241025	151400	20094540	1020	1014	1020	1013	221
324	20241025	151300	19870508	1024	1024	1024	1024	0
325	20241025	151200	19870508	1024	1024	1024	1024	0
326	20241025	151100	19870508	1024	1024	1024	1024	0
327	20241025	151000	19870508	1024	1024	1024	1024	0
328	20241025	150900	19870508	1024	1024	1024	1024	0
329	20241025	150800	19870508	1024	1024	1024	1024	0
330	20241025	150700	19870508	1024	1024	1024	1024	0
331	20241025	150600	19870508	1024	1024	1024	1024	0
332	20241025	150500	19870508	1024	1024	1024	1024	0
333	20241025	150400	19870508	1024	1024	1024	1024	0
334	20241025	150300	19870508	1024	1024	1024	1024	0
335	20241025	150200	19870508	1024	1024	1024	1024	0
336	20241025	150100	19870508	1024	1024	1024	1024	0
337	20241025	150000	19870508	1024	1024	1024	1024	0
338	20241025	145900	19870508	1024	1024	1024	1024	0
339	20241025	145800	19870508	1024	1024	1024	1024	2
340	20241025	145700	19868460	1024	1024	1024	1024	2
341	20241025	145600	19866412	1024	1024	1024	1024	0
342	20241025	145500	19866412	1024	1024	1024	1024	2
343	20241025	145400	19864364	1014	1014	1014	1014	0
344	20241025	145300	19864364	1014	1014	1014	1014	0
345	20241025	145200	19864364	1014	1014	1014	1014	0
346	20241025	145100	19864364	1014	1014	1014	1014	0
347	20241025	145000	19864364	1014	1014	1014	1014	0
348	20241025	144900	19864364	1014	1014	1014	1014	0
349	20241025	144800	19864364	1014	1014	1014	1014	0
350	20241025	144700	19864364	1014	1014	1014	1014	0
351	20241025	144600	19864364	1014	1014	1014	1014	0
352	20241025	144500	19864364	1014	1014	1014	1014	0
353	20241025	144400	19864364	1014	1014	1014	1014	0
354	20241025	144300	19864364	1014	1014	1014	1014	0
355	20241025	144200	19864364	1014	1014	1014	1014	0
356	20241025	144100	19864364	1014	1014	1014	1014	1
357	20241025	144000	19863350	1025	1025	1025	1025	0
358	20241025	143900	19863350	1025	1025	1025	1025	0
359	20241025	143800	19863350	1025	1025	1025	1025	0
360	20241025	143700	19863350	1025	1025	1025	1025	0
361	20241025	143600	19863350	1025	1025	1025	1025	0
362	20241025	143500	19863350	1025	1025	1025	1025	0
363	20241025	143400	19863350	1025	1025	1025	1025	0
364	20241025	143300	19863350	1025	1025	1025	1025	0
365	20241025	143200	19863350	1025	1025	1025	1025	0
366	20241025	143100	19863350	1025	1025	1025	1025	0
367	20241025	143000	19863350	1025	1025	1025	1025	0
368	20241025	142900	19863350	1025	1025	1025	1025	0
369	20241025	142800	19863350	1025	1025	1025	1025	0
370	20241025	142700	19863350	1025	1024	1025	1024	3
371	20241025	142600	19860277	1025	1025	1025	1025	0
372	20241025	142500	19860277	1025	1025	1025	1025	2
373	20241025	142400	19858227	1024	1024	1024	1024	4
374	20241025	142300	19854131	1025	1024	1025	1024	5
375	20241025	142200	19849010	1025	1025	1025	1025	0
376	20241025	142100	19849010	1025	1025	1025	1025	0
377	20241025	142000	19849010	1025	1025	1025	1025	0
378	20241025	141900	19849010	1025	1025	1025	1025	0
379	20241025	141800	19849010	1025	1025	1025	1025	0
380	20241025	141700	19849010	1025	1025	1025	1025	0
381	20241025	141600	19849010	1025	1023	1025	1014	223
382	20241025	141500	19620759	1014	1014	1014	1014	0
383	20241025	141400	19620759	1014	1014	1014	1014	0
384	20241025	141300	19620759	1014	1014	1014	1014	0
385	20241025	141200	19620759	1014	1014	1014	1014	0
386	20241025	141100	19620759	1014	1014	1014	1014	0
387	20241025	141000	19620759	1014	1014	1014	1014	0
388	20241025	140900	19620759	1014	1014	1014	1014	0
389	20241025	140800	19620759	1014	1014	1014	1014	1
390	20241025	140700	19619745	1024	1024	1024	1024	0
391	20241025	140600	19619745	1024	1024	1024	1024	0
392	20241025	140500	19619745	1024	1024	1024	1024	0
393	20241025	140400	19619745	1024	1024	1024	1024	1
394	20241025	140300	19618721	1024	1024	1024	1024	0
395	20241025	140200	19618721	1024	1024	1024	1024	0
396	20241025	140100	19618721	1024	1024	1024	1024	0
397	20241025	140000	19618721	1024	1024	1024	1024	0
398	20241025	135900	19618721	1024	1024	1024	1024	0
399	20241025	135800	19618721	1024	1024	1024	1024	0
400	20241025	135700	19618721	1024	1024	1024	1024	0
401	20241025	135600	19618721	1024	1024	1024	1024	0
402	20241025	135500	19618721	1024	1024	1024	1024	0
403	20241025	135400	19618721	1024	1024	1024	1024	0
404	20241025	135300	19618721	1024	1024	1024	1024	0
405	20241025	135200	19618721	1024	1024	1024	1024	0
406	20241025	135100	19618721	1024	1024	1024	1024	0
407	20241025	135000	19618721	1024	1024	1024	1024	0
408	20241025	134900	19618721	1024	1024	1024	1024	0
409	20241025	134800	19618721	1024	1024	1024	1024	0
410	20241025	134700	19618721	1024	1024	1024	1024	0
411	20241025	134600	19618721	1024	1024	1024	1024	0
412	20241025	134500	19618721	1024	1024	1024	1024	0
413	20241025	134400	19618721	1024	1024	1024	1024	5
414	20241025	134300	19613601	1025	1025	1025	1025	0
415	20241025	134200	19613601	1025	1025	1025	1025	0
416	20241025	134100	19613601	1025	1025	1025	1025	0
417	20241025	134000	19613601	1025	1025	1025	1025	0
418	20241025	133900	19613601	1025	1025	1025	1025	0
419	20241025	133800	19613601	1025	1025	1025	1025	0
420	20241025	133700	19613601	1025	1025	1025	1025	0
421	20241025	133600	19613601	1025	1025	1025	1025	0
422	20241025	133500	19613601	1025	1025	1025	1025	0
423	20241025	133400	19613601	1025	1025	1025	1025	0
424	20241025	133300	19613601	1025	1025	1025	1025	0
425	20241025	133200	19613601	1025	1025	1025	1025	0
426	20241025	133100	19613601	1025	1025	1025	1025	0
427	20241025	133000	19613601	1025	1025	1025	1025	0
428	20241025	132900	19613601	1025	1025	1025	1025	0
429	20241025	132800	19613601	1025	1025	1025	1025	0
430	20241025	132700	19613601	1025	1025	1025	1025	0
431	20241025	132600	19613601	1025	1025	1025	1025	0
432	20241025	132500	19613601	1025	1025	1025	1025	0
433	20241025	132400	19613601	1025	1025	1025	1025	0
434	20241025	132300	19613601	1025	1025	1025	1025	0
435	20241025	132200	19613601	1025	1025	1025	1025	0
436	20241025	132100	19613601	1025	1025	1025	1025	0
437	20241025	132000	19613601	1025	1024	1025	1024	29
438	20241025	131900	19583881	1025	1025	1025	1025	0
439	20241025	131800	19583881	1025	1025	1025	1025	0
440	20241025	131700	19583881	1025	1025	1025	1025	0
441	20241025	131600	19583881	1025	1025	1025	1025	0
442	20241025	131500	19583881	1025	1025	1025	1025	0
443	20241025	131400	19583881	1025	1025	1025	1025	0
444	20241025	131300	19583881	1025	1025	1025	1025	0
445	20241025	131200	19583881	1025	1025	1025	1025	0
446	20241025	131100	19583881	1025	1025	1025	1025	0
447	20241025	131000	19583881	1025	1025	1025	1025	0
448	20241025	130900	19583881	1025	1025	1025	1025	0
449	20241025	130800	19583881	1025	1025	1025	1025	0
450	20241025	130700	19583881	1025	1025	1025	1025	0
451	20241025	130600	19583881	1025	1025	1025	1025	0
452	20241025	130500	19583881	1025	1025	1025	1025	0
453	20241025	130400	19583881	1025	1025	1025	1025	0
454	20241025	130300	19583881	1025	1025	1025	1025	0
455	20241025	130200	19583881	1025	1025	1025	1025	0
456	20241025	130100	19583881	1025	1025	1025	1025	0
457	20241025	130000	19583881	1025	1025	1025	1025	0
458	20241025	125900	19583881	1025	1025	1025	1025	0
459	20241025	125800	19583881	1025	1025	1025	1025	0
460	20241025	125700	19583881	1025	1025	1025	1025	0
461	20241025	125600	19583881	1025	1025	1025	1025	0
462	20241025	125500	19583881	1025	1025	1025	1025	0
463	20241025	125400	19583881	1025	1023	1025	1023	886
464	20241025	125300	18677453	1023	1023	1023	1023	0
465	20241025	125200	18677453	1023	1023	1023	1023	0
466	20241025	125100	18677453	1023	1023	1023	1023	0
467	20241025	125000	18677453	1023	1023	1023	1023	0
468	20241025	124900	18677453	1023	1023	1023	1023	0
469	20241025	124800	18677453	1023	1023	1023	1023	0
470	20241025	124700	18677453	1023	1023	1023	1023	0
471	20241025	124600	18677453	1023	1023	1023	1023	0
472	20241025	124500	18677453	1023	1023	1023	1023	1
473	20241025	124400	18676430	1023	1023	1023	1023	0
474	20241025	124300	18676430	1023	1023	1023	1023	0
475	20241025	124200	18676430	1023	1023	1023	1023	0
476	20241025	124100	18676430	1023	1023	1023	1023	0
477	20241025	124000	18676430	1023	1023	1023	1023	0
478	20241025	123900	18676430	1023	1023	1023	1023	0
479	20241025	123800	18676430	1023	1023	1023	1023	0
480	20241025	123700	18676430	1023	1023	1023	1023	0
481	20241025	123600	18676430	1023	1023	1023	1023	0
482	20241025	123500	18676430	1023	1023	1023	1023	0
483	20241025	123400	18676430	1023	1023	1023	1023	0
484	20241025	123300	18676430	1023	1023	1023	1023	0
485	20241025	123200	18676430	1023	1023	1023	1023	0
486	20241025	123100	18676430	1023	1023	1023	1023	0
487	20241025	123000	18676430	1023	1023	1023	1023	0
488	20241025	122900	18676430	1023	1023	1023	1023	0
489	20241025	122800	18676430	1023	1023	1023	1023	0
490	20241025	122700	18676430	1023	1023	1023	1023	0
491	20241025	122600	18676430	1023	1023	1023	1023	0
492	20241025	122500	18676430	1023	1023	1023	1023	0
493	20241025	122400	18676430	1023	1023	1023	1023	0
494	20241025	122300	18676430	1023	1023	1023	1023	3
495	20241025	122200	18673361	1023	1023	1023	1023	0
496	20241025	122100	18673361	1023	1023	1023	1023	0
497	20241025	122000	18673361	1023	1023	1023	1023	0
498	20241025	121900	18673361	1023	1023	1023	1023	0
499	20241025	121800	18673361	1023	1023	1023	1023	0
500	20241025	121700	18673361	1023	1023	1023	1023	0
501	20241025	121600	18673361	1023	1023	1023	1023	0
502	20241025	121500	18673361	1023	1023	1023	1023	0
503	20241025	121400	18673361	1023	1023	1023	1023	0
504	20241025	121300	18673361	1023	1023	1023	1023	0
505	20241025	121200	18673361	1023	1023	1023	1023	0
506	20241025	121100	18673361	1023	1023	1023	1023	0
507	20241025	121000	18673361	1023	1023	1023	1023	0
508	20241025	120900	18673361	1023	1023	1023	1023	0
509	20241025	120800	18673361	1023	1023	1023	1023	0
510	20241025	120700	18673361	1023	1023	1023	1023	0
511	20241025	120600	18673361	1023	1023	1023	1023	0
512	20241025	120500	18673361	1023	1023	1023	1023	0
513	20241025	120400	18673361	1023	1023	1023	1023	0
514	20241025	120300	18673361	1023	1023	1023	1023	0
515	20241025	120200	18673361	1023	1023	1023	1023	0
516	20241025	120100	18673361	1023	1023	1023	1023	0
517	20241025	120000	18673361	1023	1023	1023	1023	0
518	20241025	115900	18673361	1023	1023	1023	1023	0
519	20241025	115800	18673361	1023	1023	1023	1023	0
520	20241025	115700	18673361	1023	1023	1023	1023	0
521	20241025	115600	18673361	1023	1023	1023	1023	0
522	20241025	115500	18673361	1023	1023	1023	1023	0
523	20241025	115400	18673361	1023	1023	1023	1023	0
524	20241025	115300	18673361	1023	1023	1023	1023	0
525	20241025	115200	18673361	1023	1023	1023	1023	0
526	20241025	115100	18673361	1023	1023	1023	1023	0
527	20241025	115000	18673361	1023	1023	1023	1023	0
528	20241025	114900	18673361	1023	1023	1023	1023	0
529	20241025	114800	18673361	1023	1023	1023	1023	0
530	20241025	114700	18673361	1023	1023	1023	1023	0
531	20241025	114600	18673361	1023	1023	1023	1023	0
532	20241025	114500	18673361	1023	1023	1023	1023	0
533	20241025	114400	18673361	1023	1023	1023	1023	0
534	20241025	114300	18673361	1023	1023	1023	1023	0
535	20241025	114200	18673361	1023	1023	1023	1023	2
536	20241025	114100	18671315	1023	1023	1023	1023	0
537	20241025	114000	18671315	1023	1023	1023	1023	0
538	20241025	113900	18671315	1023	1022	1023	1022	30
539	20241025	113800	18640634	1022	1022	1022	1022	0
540	20241025	113700	18640634	1022	1022	1022	1022	0
541	20241025	113600	18640634	1022	1022	1022	1022	0
542	20241025	113500	18640634	1022	1022	1022	1022	0
543	20241025	113400	18640634	1022	1022	1022	1022	0
544	20241025	113300	18640634	1022	1022	1022	1022	0
545	20241025	113200	18640634	1022	1022	1022	1022	0
546	20241025	113100	18640634	1022	1022	1022	1022	0
547	20241025	113000	18640634	1022	1022	1022	1022	0
548	20241025	112900	18640634	1022	1022	1022	1022	0
549	20241025	112800	18640634	1022	1022	1022	1022	0
550	20241025	112700	18640634	1022	1022	1022	1022	0
551	20241025	112600	18640634	1022	1022	1022	1022	0
552	20241025	112500	18640634	1022	1022	1022	1022	0
553	20241025	112400	18640634	1022	1022	1022	1022	0
554	20241025	112300	18640634	1022	1022	1022	1022	2
555	20241025	112200	18638590	1022	1022	1022	1022	0
556	20241025	112100	18638590	1022	1022	1022	1022	0
557	20241025	112000	18638590	1022	1022	1022	1022	0
558	20241025	111900	18638590	1022	1022	1022	1022	0
559	20241025	111800	18638590	1022	1017	1022	1017	1502
560	20241025	111700	17107022	1017	1017	1017	1017	0
561	20241025	111600	17107022	1017	1017	1017	1017	2
562	20241025	111500	17104988	1010	1010	1010	1010	588
563	20241025	111400	16511108	1017	1017	1017	1017	0
564	20241025	111300	16511108	1017	1017	1017	1017	0
565	20241025	111200	16511108	1017	1017	1017	1017	0
566	20241025	111100	16511108	1017	1017	1017	1017	0
567	20241025	111000	16511108	1017	1017	1017	1017	0
568	20241025	110900	16511108	1017	1017	1017	1017	0
569	20241025	110800	16511108	1017	1017	1017	1017	0
570	20241025	110700	16511108	1017	1017	1017	1017	0
571	20241025	110600	16511108	1017	1017	1017	1017	0
572	20241025	110500	16511108	1017	1017	1017	1017	0
573	20241025	110400	16511108	1017	1017	1017	1017	0
574	20241025	110300	16511108	1017	1017	1017	1017	0
575	20241025	110200	16511108	1017	1017	1017	1017	0
576	20241025	110100	16511108	1017	1017	1017	1017	112
577	20241025	110000	16397204	1017	1017	1017	1017	5
578	20241025	105900	16392119	1017	1017	1017	1017	0
579	20241025	105800	16392119	1017	1017	1017	1017	0
580	20241025	105700	16392119	1017	1017	1017	1017	0
581	20241025	105600	16392119	1017	1017	1017	1017	0
582	20241025	105500	16392119	1017	1017	1017	1017	0
583	20241025	105400	16392119	1017	1017	1017	1017	0
584	20241025	105300	16392119	1017	1017	1017	1017	0
585	20241025	105200	16392119	1017	1017	1017	1017	0
586	20241025	105100	16392119	1017	1017	1017	1017	0
587	20241025	105000	16392119	1017	1017	1017	1017	0
588	20241025	104900	16392119	1017	1017	1017	1017	10
589	20241025	104800	16381949	1017	1017	1017	1017	0
590	20241025	104700	16381949	1017	1017	1017	1017	0
591	20241025	104600	16381949	1017	1017	1017	1017	0
592	20241025	104500	16381949	1017	1017	1017	1017	0
593	20241025	104400	16381949	1017	1017	1017	1017	6
594	20241025	104300	16375847	1017	1017	1017	1017	0
595	20241025	104200	16375847	1017	1017	1017	1017	0
596	20241025	104100	16375847	1017	1017	1017	1017	0
597	20241025	104000	16375847	1017	1017	1017	1017	0
598	20241025	103900	16375847	1017	1017	1017	1017	0
599	20241025	103800	16375847	1017	1017	1017	1017	0
600	20241025	103700	16375847	1017	1017	1017	1017	0
601	20241025	103600	16375847	1017	1017	1017	1017	0
602	20241025	103500	16375847	1017	1017	1017	1017	0
603	20241025	103400	16375847	1017	1017	1017	1017	0
604	20241025	103300	16375847	1017	1017	1017	1017	0
605	20241025	103200	16375847	1017	1017	1017	1017	0
606	20241025	103100	16375847	1017	1017	1017	1017	0
607	20241025	103000	16375847	1017	1017	1017	1017	0
608	20241025	102900	16375847	1017	1017	1017	1017	0
609	20241025	102800	16375847	1017	1017	1017	1017	0
610	20241025	102700	16375847	1017	1017	1017	1017	0
611	20241025	102600	16375847	1017	1017	1017	1017	0
612	20241025	102500	16375847	1017	1017	1017	1017	0
613	20241025	102400	16375847	1017	1017	1017	1017	3
614	20241025	102300	16372796	1017	1017	1017	1017	136
615	20241025	102200	16234484	1017	1017	1017	1017	0
616	20241025	102100	16234484	1017	1017	1017	1017	0
617	20241025	102000	16234484	1017	1017	1017	1017	0
618	20241025	101900	16234484	1017	1017	1017	1017	0
619	20241025	101800	16234484	1017	1017	1017	1017	0
620	20241025	101700	16234484	1017	1017	1017	1017	0
621	20241025	101600	16234484	1017	1017	1017	1017	0
622	20241025	101500	16234484	1017	1010	1017	1010	1888
623	20241025	101400	14327590	1017	1017	1017	1017	0
624	20241025	101300	14327590	1017	1017	1017	1017	0
625	20241025	101200	14327590	1017	1017	1017	1017	0
626	20241025	101100	14327590	1017	1017	1017	1017	0
627	20241025	101000	14327590	1017	1016	1017	1016	157
628	20241025	100900	14167942	1017	1017	1017	1017	0
629	20241025	100800	14167942	1017	1017	1017	1017	25
630	20241025	100700	14142517	1017	1011	1017	1010	4003
631	20241025	100600	10098599	1019	1019	1019	1019	0
632	20241025	100500	10098599	1019	1019	1019	1019	3
633	20241025	100400	10095542	1019	1019	1019	1019	0
634	20241025	100300	10095542	1019	1019	1019	1019	1
635	20241025	100200	10094523	1019	1023	1023	1010	6501
636	20241025	100100	3494608	1023	1023	1023	1023	0
637	20241025	100000	3494608	1023	1023	1023	1023	0
638	20241025	095900	3494608	1023	1023	1023	1023	0
639	20241025	095800	3494608	1023	1023	1023	1023	0
640	20241025	095700	3494608	1023	1023	1023	1023	8
641	20241025	095600	3486424	1023	1023	1023	1023	0
642	20241025	095500	3486424	1023	1023	1023	1023	0
643	20241025	095400	3486424	1023	1023	1023	1023	0
644	20241025	095300	3486424	1023	1023	1023	1023	0
645	20241025	095200	3486424	1023	1023	1023	1023	0
646	20241025	095100	3486424	1023	1023	1023	1023	0
647	20241025	095000	3486424	1023	1023	1023	1023	0
648	20241025	094900	3486424	1023	1023	1023	1023	0
649	20241025	094800	3486424	1023	1023	1023	1023	0
650	20241025	094700	3486424	1023	1023	1023	1023	0
651	20241025	094600	3486424	1023	1023	1023	1023	0
652	20241025	094500	3486424	1023	1023	1023	1023	0
653	20241025	094400	3486424	1023	1023	1023	1023	0
654	20241025	094300	3486424	1023	1023	1023	1023	27
655	20241025	094200	3458803	1023	1023	1023	1023	0
656	20241025	094100	3458803	1023	1023	1023	1023	0
657	20241025	094000	3458803	1023	1023	1023	1023	4
658	20241025	093900	3454711	1023	1023	1023	1023	0
659	20241025	093800	3454711	1023	1023	1023	1023	0
660	20241025	093700	3454711	1023	1023	1023	1023	0
661	20241025	093600	3454711	1023	1023	1023	1023	215
662	20241025	093500	3234766	1026	1026	1026	1026	0
663	20241025	093400	3234766	1026	1026	1026	1026	0
664	20241025	093300	3234766	1026	1026	1026	1026	0
665	20241025	093200	3234766	1026	1026	1026	1026	0
666	20241025	093100	3234766	1026	1026	1026	1026	0
667	20241025	093000	3234766	1026	1026	1026	1026	0
668	20241025	092900	3234766	1026	1026	1026	1026	0
669	20241025	092800	3234766	1026	1026	1026	1026	0
670	20241025	092700	3234766	1026	1026	1026	1026	0
671	20241025	092600	3234766	1026	1026	1026	1026	0
672	20241025	092500	3234766	1026	1026	1026	1026	0
673	20241025	092400	3234766	1026	1026	1026	1026	0
674	20241025	092300	3234766	1026	1026	1026	1026	0
675	20241025	092200	3234766	1026	1026	1026	1026	0
676	20241025	092100	3234766	1026	1026	1026	1026	0
677	20241025	092000	3234766	1026	1026	1026	1026	0
678	20241025	091900	3234766	1026	1026	1026	1026	0
679	20241025	091800	3234766	1026	1026	1026	1026	0
680	20241025	091700	3234766	1026	1026	1026	1026	10
681	20241025	091600	3224506	1027	1027	1027	1027	0
682	20241025	091500	3224506	1027	1027	1027	1027	0
683	20241025	091400	3224506	1027	1027	1027	1027	0
684	20241025	091300	3224506	1027	1027	1027	1027	0
685	20241025	091200	3224506	1027	1027	1027	1027	0
686	20241025	091100	3224506	1027	1027	1027	1027	0
687	20241025	091000	3224506	1027	1027	1027	1027	0
688	20241025	090900	3224506	1027	1027	1027	1027	0
689	20241025	090800	3224506	1027	1027	1027	1027	0
690	20241025	090700	3224506	1027	1027	1027	1027	0
691	20241025	090600	3224506	1027	1027	1027	1027	0
692	20241025	090500	3224506	1027	1027	1027	1027	0
693	20241025	090400	3224506	1027	1027	1027	1027	0
694	20241025	090300	3224506	1027	1027	1027	1027	0
695	20241025	090200	3224506	1027	1027	1027	1027	0
696	20241025	090100	3224506	1027	1025	1027	1025	362
697	20241025	090000	2853452	1009	1009	1009	1009	2828