KissMeData/016920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190300	20543713	1153	1153	1153	1153	170
3	20241025	190200	20543713	1153	1153	1153	1153	0
4	20241025	190100	20543713	1153	1153	1153	1153	0
5	20241025	190000	20543713	1153	1153	1153	1153	0
6	20241025	185900	20543713	1153	1153	1153	1153	0
7	20241025	185800	20543713	1153	1153	1153	1153	0
8	20241025	185700	20543713	1153	1153	1153	1153	0
9	20241025	185600	20543713	1153	1153	1153	1153	0
10	20241025	185500	20543713	1153	1153	1153	1153	0
11	20241025	185400	20543713	1153	1153	1153	1153	0
12	20241025	185300	20543713	1153	1153	1153	1153	0
13	20241025	185200	20543713	1153	1153	1153	1153	0
14	20241025	185100	20543713	1153	1153	1153	1153	0
15	20241025	185000	20543713	1153	1153	1153	1153	0
16	20241025	184900	20543713	1153	1153	1153	1153	0
17	20241025	184800	20543713	1153	1153	1153	1153	0
18	20241025	184700	20543713	1153	1153	1153	1153	0
19	20241025	184600	20543713	1153	1153	1153	1153	0
20	20241025	184500	20543713	1153	1153	1153	1153	0
21	20241025	184400	20543713	1153	1153	1153	1153	0
22	20241025	184300	20543713	1153	1153	1153	1153	0
23	20241025	184200	20543713	1153	1153	1153	1153	0
24	20241025	184100	20543713	1153	1153	1153	1153	0
25	20241025	184000	20543713	1153	1153	1153	1153	0
26	20241025	183900	20543713	1153	1153	1153	1153	0
27	20241025	183800	20543713	1153	1153	1153	1153	0
28	20241025	183700	20543713	1153	1153	1153	1153	0
29	20241025	183600	20543713	1153	1153	1153	1153	0
30	20241025	183500	20543713	1153	1153	1153	1153	0
31	20241025	183400	20543713	1153	1153	1153	1153	0
32	20241025	183300	20543713	1153	1153	1153	1153	170
33	20241025	183200	20543713	1153	1153	1153	1153	0
34	20241025	183100	20543713	1153	1153	1153	1153	0
35	20241025	183000	20543713	1153	1153	1153	1153	0
36	20241025	182900	20543713	1153	1153	1153	1153	0
37	20241025	182800	20543713	1153	1153	1153	1153	0
38	20241025	182700	20543713	1153	1153	1153	1153	0
39	20241025	182600	20543713	1153	1153	1153	1153	0
40	20241025	182500	20543713	1153	1153	1153	1153	0
41	20241025	182400	20543713	1153	1153	1153	1153	0
42	20241025	182300	20543713	1153	1153	1153	1153	0
43	20241025	182200	20543713	1153	1153	1153	1153	0
44	20241025	182100	20543713	1153	1153	1153	1153	0
45	20241025	182000	20543713	1153	1153	1153	1153	0
46	20241025	181900	20543713	1153	1153	1153	1153	0
47	20241025	181800	20543713	1153	1153	1153	1153	0
48	20241025	181700	20543713	1153	1153	1153	1153	0
49	20241025	181600	20543713	1153	1153	1153	1153	0
50	20241025	181500	20543713	1153	1153	1153	1153	0
51	20241025	181400	20543713	1153	1153	1153	1153	0
52	20241025	181300	20543713	1153	1153	1153	1153	0
53	20241025	181200	20543713	1153	1153	1153	1153	0
54	20241025	181100	20543713	1153	1153	1153	1153	0
55	20241025	181000	20543713	1153	1153	1153	1153	0
56	20241025	180900	20543713	1153	1153	1153	1153	0
57	20241025	180800	20543713	1153	1153	1153	1153	0
58	20241025	180700	20543713	1153	1153	1153	1153	0
59	20241025	180600	20543713	1153	1153	1153	1153	0
60	20241025	180500	20543713	1153	1153	1153	1153	0
61	20241025	180400	20543713	1153	1153	1153	1153	0
62	20241025	180300	20543713	1153	1153	1153	1153	170
63	20241025	180200	20543713	1153	1153	1153	1153	0
64	20241025	180100	20543713	1153	1153	1153	1153	0
65	20241025	180000	20543713	1153	1153	1153	1153	0
66	20241025	175900	20543713	1153	1153	1153	1153	0
67	20241025	175800	20543713	1153	1153	1153	1153	0
68	20241025	175700	20543713	1153	1153	1153	1153	0
69	20241025	175600	20543713	1153	1153	1153	1153	0
70	20241025	175500	20543713	1153	1153	1153	1153	0
71	20241025	175400	20543713	1153	1153	1153	1153	0
72	20241025	175300	20543713	1153	1153	1153	1153	0
73	20241025	175200	20543713	1153	1153	1153	1153	0
74	20241025	175100	20543713	1153	1153	1153	1153	0
75	20241025	175000	20543713	1153	1153	1153	1153	0
76	20241025	174900	20543713	1153	1153	1153	1153	0
77	20241025	174800	20543713	1153	1153	1153	1153	0
78	20241025	174700	20543713	1153	1153	1153	1153	0
79	20241025	174600	20543713	1153	1153	1153	1153	0
80	20241025	174500	20543713	1153	1153	1153	1153	0
81	20241025	174400	20543713	1153	1153	1153	1153	0
82	20241025	174300	20543713	1153	1153	1153	1153	0
83	20241025	174200	20543713	1153	1153	1153	1153	0
84	20241025	174100	20543713	1153	1153	1153	1153	0
85	20241025	174000	20543713	1153	1153	1153	1153	0
86	20241025	173900	20543713	1153	1153	1153	1153	0
87	20241025	173800	20543713	1153	1153	1153	1153	0
88	20241025	173700	20543713	1153	1153	1153	1153	0
89	20241025	173600	20543713	1153	1153	1153	1153	0
90	20241025	173500	20543713	1153	1153	1153	1153	0
91	20241025	173400	20543713	1153	1153	1153	1153	0
92	20241025	173300	20543713	1153	1153	1153	1153	170
93	20241025	173200	20543713	1153	1153	1153	1153	0
94	20241025	173100	20543713	1153	1153	1153	1153	0
95	20241025	173000	20543713	1153	1153	1153	1153	0
96	20241025	172900	20543713	1153	1153	1153	1153	0
97	20241025	172800	20543713	1153	1153	1153	1153	0
98	20241025	172700	20543713	1153	1153	1153	1153	0
99	20241025	172600	20543713	1153	1153	1153	1153	0
100	20241025	172500	20543713	1153	1153	1153	1153	0
101	20241025	172400	20543713	1153	1153	1153	1153	0
102	20241025	172300	20543713	1153	1153	1153	1153	0
103	20241025	172200	20543713	1153	1153	1153	1153	0
104	20241025	172100	20543713	1153	1153	1153	1153	0
105	20241025	172000	20543713	1153	1153	1153	1153	0
106	20241025	171900	20543713	1153	1153	1153	1153	0
107	20241025	171800	20543713	1153	1153	1153	1153	0
108	20241025	171700	20543713	1153	1153	1153	1153	0
109	20241025	171600	20543713	1153	1153	1153	1153	0
110	20241025	171500	20543713	1153	1153	1153	1153	0
111	20241025	171400	20543713	1153	1153	1153	1153	0
112	20241025	171300	20543713	1153	1153	1153	1153	0
113	20241025	171200	20543713	1153	1153	1153	1153	0
114	20241025	171100	20543713	1153	1153	1153	1153	0
115	20241025	171000	20543713	1153	1153	1153	1153	0
116	20241025	170900	20543713	1153	1153	1153	1153	0
117	20241025	170800	20543713	1153	1153	1153	1153	0
118	20241025	170700	20543713	1153	1153	1153	1153	0
119	20241025	170600	20543713	1153	1153	1153	1153	0
120	20241025	170500	20543713	1153	1153	1153	1153	0
121	20241025	170400	20543713	1153	1153	1153	1153	0
122	20241025	170300	20543713	1153	1153	1153	1153	170
123	20241025	170200	20543713	1153	1153	1153	1153	0
124	20241025	170100	20543713	1153	1153	1153	1153	0
125	20241025	170000	20543713	1153	1153	1153	1153	0
126	20241025	165900	20543713	1153	1153	1153	1153	0
127	20241025	165800	20543713	1153	1153	1153	1153	0
128	20241025	165700	20543713	1153	1153	1153	1153	0
129	20241025	165600	20543713	1153	1153	1153	1153	0
130	20241025	165500	20543713	1153	1153	1153	1153	0
131	20241025	165400	20543713	1153	1153	1153	1153	0
132	20241025	165300	20543713	1153	1153	1153	1153	0
133	20241025	165200	20543713	1153	1153	1153	1153	0
134	20241025	165100	20543713	1153	1153	1153	1153	0
135	20241025	165000	20543713	1153	1153	1153	1153	0
136	20241025	164900	20543713	1153	1153	1153	1153	0
137	20241025	164800	20543713	1153	1153	1153	1153	0
138	20241025	164700	20543713	1153	1153	1153	1153	0
139	20241025	164600	20543713	1153	1153	1153	1153	0
140	20241025	164500	20543713	1153	1153	1153	1153	0
141	20241025	164400	20543713	1153	1153	1153	1153	0
142	20241025	164300	20543713	1153	1153	1153	1153	0
143	20241025	164200	20543713	1153	1153	1153	1153	0
144	20241025	164100	20543713	1153	1153	1153	1153	0
145	20241025	164000	20543713	1153	1153	1153	1153	0
146	20241025	163900	20543713	1153	1153	1153	1153	0
147	20241025	163800	20543713	1153	1153	1153	1153	0
148	20241025	163700	20543713	1153	1153	1153	1153	0
149	20241025	163600	20543713	1153	1153	1153	1153	0
150	20241025	163500	20543713	1153	1153	1153	1153	0
151	20241025	163400	20543713	1153	1153	1153	1153	0
152	20241025	163300	20543713	1153	1153	1153	1153	170
153	20241025	163200	20543713	1153	1153	1153	1153	0
154	20241025	163100	20543713	1153	1153	1153	1153	0
155	20241025	163000	20543713	1153	1153	1153	1153	0
156	20241025	162900	20543713	1153	1153	1153	1153	0
157	20241025	162800	20543713	1153	1153	1153	1153	0
158	20241025	162700	20543713	1153	1153	1153	1153	0
159	20241025	162600	20543713	1153	1153	1153	1153	0
160	20241025	162500	20543713	1153	1153	1153	1153	0
161	20241025	162400	20543713	1153	1153	1153	1153	0
162	20241025	162300	20543713	1153	1153	1153	1153	0
163	20241025	162200	20543713	1153	1153	1153	1153	0
164	20241025	162100	20543713	1153	1153	1153	1153	0
165	20241025	162000	20543713	1153	1153	1153	1153	0
166	20241025	161900	20543713	1153	1153	1153	1153	0
167	20241025	161800	20543713	1153	1153	1153	1153	0
168	20241025	161700	20543713	1153	1153	1153	1153	0
169	20241025	161600	20543713	1153	1153	1153	1153	0
170	20241025	161500	20543713	1153	1153	1153	1153	0
171	20241025	161400	20543713	1153	1153	1153	1153	0
172	20241025	161300	20543713	1153	1153	1153	1153	0
173	20241025	161200	20543713	1153	1153	1153	1153	0
174	20241025	161100	20543713	1153	1153	1153	1153	0
175	20241025	161000	20543713	1153	1153	1153	1153	0
176	20241025	160900	20543713	1153	1153	1153	1153	0
177	20241025	160800	20543713	1153	1153	1153	1153	0
178	20241025	160700	20543713	1153	1153	1153	1153	0
179	20241025	160600	20543713	1153	1153	1153	1153	0
180	20241025	160500	20543713	1153	1153	1153	1153	0
181	20241025	160400	20543713	1153	1153	1153	1153	0
182	20241025	160300	20543713	1153	1153	1153	1153	170
183	20241025	160200	20543713	1153	1153	1153	1153	0
184	20241025	160100	20543713	1153	1153	1153	1153	0
185	20241025	160000	20543713	1153	1153	1153	1153	0
186	20241025	155900	20543713	1153	1153	1153	1153	0
187	20241025	155800	20543713	1153	1153	1153	1153	0
188	20241025	155700	20543713	1153	1153	1153	1153	0
189	20241025	155600	20543713	1153	1153	1153	1153	0
190	20241025	155500	20543713	1153	1153	1153	1153	0
191	20241025	155400	20543713	1153	1153	1153	1153	0
192	20241025	155300	20543713	1153	1153	1153	1153	0
193	20241025	155200	20543713	1153	1153	1153	1153	0
194	20241025	155100	20543713	1153	1153	1153	1153	0
195	20241025	155000	20543713	1153	1153	1153	1153	0
196	20241025	154900	20543713	1153	1153	1153	1153	0
197	20241025	154800	20543713	1153	1153	1153	1153	0
198	20241025	154700	20543713	1153	1153	1153	1153	0
199	20241025	154600	20543713	1153	1153	1153	1153	0
200	20241025	154500	20543713	1153	1153	1153	1153	0
201	20241025	154400	20543713	1153	1153	1153	1153	0
202	20241025	154300	20543713	1153	1153	1153	1153	0
203	20241025	154200	20543713	1153	1153	1153	1153	0
204	20241025	154100	20543713	1153	1153	1153	1153	0
205	20241025	154000	20543713	1153	1153	1153	1153	0
206	20241025	153900	20543713	1153	1153	1153	1153	0
207	20241025	153800	20543713	1153	1153	1153	1153	0
208	20241025	153700	20543713	1153	1153	1153	1153	0
209	20241025	153600	20543713	1153	1153	1153	1153	0
210	20241025	153500	20543713	1153	1153	1153	1153	0
211	20241025	153400	20543713	1153	1153	1153	1153	0
212	20241025	153300	20543713	1153	1153	1153	1153	170
213	20241025	153200	20543713	1153	1153	1153	1153	0
214	20241025	153100	20543713	1153	1153	1153	1153	0
215	20241025	153000	20543713	1153	1153	1153	1153	170
216	20241025	152900	20347703	1153	1153	1153	1153	0
217	20241025	152800	20347703	1153	1153	1153	1153	0
218	20241025	152700	20347703	1153	1153	1153	1153	0
219	20241025	152600	20347703	1153	1153	1153	1153	0
220	20241025	152500	20347703	1153	1153	1153	1153	0
221	20241025	152400	20347703	1153	1153	1153	1153	0
222	20241025	152300	20347703	1153	1153	1153	1153	0
223	20241025	152200	20347703	1153	1153	1153	1153	0
224	20241025	152100	20347703	1153	1153	1153	1153	0
225	20241025	152000	20347703	1153	1153	1153	1153	0
226	20241025	151900	20347703	1153	1153	1153	1153	0
227	20241025	151800	20347703	1153	1153	1153	1153	0
228	20241025	151700	20347703	1153	1153	1153	1153	0
229	20241025	151600	20347703	1153	1153	1153	1153	0
230	20241025	151500	20347703	1153	1153	1153	1153	0
231	20241025	151400	20347703	1153	1153	1153	1153	100
232	20241025	151300	20232403	1152	1152	1152	1152	7
233	20241025	151200	20224339	1152	1152	1152	1152	0
234	20241025	151100	20224339	1152	1152	1152	1152	0
235	20241025	151000	20224339	1152	1152	1152	1152	1
236	20241025	150900	20223187	1151	1151	1151	1151	0
237	20241025	150800	20223187	1151	1151	1151	1151	0
238	20241025	150700	20223187	1151	1151	1151	1151	0
239	20241025	150600	20223187	1151	1151	1151	1151	0
240	20241025	150500	20223187	1151	1151	1151	1151	0
241	20241025	150400	20223187	1151	1151	1151	1151	0
242	20241025	150300	20223187	1151	1151	1151	1151	0
243	20241025	150200	20223187	1151	1151	1151	1151	0
244	20241025	150100	20223187	1151	1151	1151	1151	0
245	20241025	150000	20223187	1151	1151	1151	1151	0
246	20241025	145900	20223187	1151	1151	1151	1151	0
247	20241025	145800	20223187	1151	1151	1151	1151	206
248	20241025	145700	19986081	1152	1152	1152	1152	0
249	20241025	145600	19986081	1152	1152	1152	1152	23
250	20241025	145500	19959585	1152	1152	1152	1152	9
251	20241025	145400	19949217	1152	1152	1152	1152	0
252	20241025	145300	19949217	1152	1152	1152	1152	0
253	20241025	145200	19949217	1152	1152	1152	1152	0
254	20241025	145100	19949217	1152	1152	1152	1152	0
255	20241025	145000	19949217	1152	1152	1152	1152	0
256	20241025	144900	19949217	1152	1152	1152	1152	0
257	20241025	144800	19949217	1152	1152	1152	1152	0
258	20241025	144700	19949217	1152	1152	1152	1152	118
259	20241025	144600	19813281	1152	1152	1152	1152	200
260	20241025	144500	19582881	1151	1151	1151	1151	0
261	20241025	144400	19582881	1151	1151	1151	1151	0
262	20241025	144300	19582881	1151	1151	1151	1151	0
263	20241025	144200	19582881	1151	1151	1151	1151	0
264	20241025	144100	19582881	1151	1151	1151	1151	5
265	20241025	144000	19577126	1151	1151	1151	1151	0
266	20241025	143900	19577126	1151	1151	1151	1151	5
267	20241025	143800	19571371	1151	1151	1151	1151	0
268	20241025	143700	19571371	1151	1151	1151	1151	0
269	20241025	143600	19571371	1151	1151	1151	1151	0
270	20241025	143500	19571371	1151	1151	1151	1151	0
271	20241025	143400	19571371	1151	1151	1151	1151	0
272	20241025	143300	19571371	1151	1151	1151	1151	10
273	20241025	143200	19559861	1151	1151	1151	1151	0
274	20241025	143100	19559861	1151	1151	1151	1151	0
275	20241025	143000	19559861	1151	1151	1151	1151	0
276	20241025	142900	19559861	1151	1151	1151	1151	0
277	20241025	142800	19559861	1151	1151	1151	1151	0
278	20241025	142700	19559861	1151	1151	1151	1151	1
279	20241025	142600	19558710	1151	1151	1151	1151	0
280	20241025	142500	19558710	1151	1151	1151	1151	0
281	20241025	142400	19558710	1151	1151	1151	1151	10
282	20241025	142300	19547200	1151	1151	1151	1151	41
283	20241025	142200	19500009	1152	1152	1152	1152	0
284	20241025	142100	19500009	1152	1152	1152	1152	0
285	20241025	142000	19500009	1152	1152	1152	1152	0
286	20241025	141900	19500009	1152	1152	1152	1152	0
287	20241025	141800	19500009	1152	1152	1152	1152	0
288	20241025	141700	19500009	1152	1152	1152	1152	0
289	20241025	141600	19500009	1152	1152	1152	1152	1
290	20241025	141500	19498857	1152	1152	1152	1152	2
291	20241025	141400	19496553	1152	1152	1152	1152	0
292	20241025	141300	19496553	1152	1152	1152	1152	0
293	20241025	141200	19496553	1152	1152	1152	1152	0
294	20241025	141100	19496553	1152	1152	1152	1152	0
295	20241025	141000	19496553	1152	1152	1152	1152	0
296	20241025	140900	19496553	1152	1152	1152	1152	0
297	20241025	140800	19496553	1152	1152	1152	1152	0
298	20241025	140700	19496553	1152	1152	1152	1152	0
299	20241025	140600	19496553	1152	1152	1152	1152	0
300	20241025	140500	19496553	1152	1152	1152	1152	0
301	20241025	140400	19496553	1152	1152	1152	1152	0
302	20241025	140300	19496553	1152	1152	1152	1152	0
303	20241025	140200	19496553	1152	1152	1152	1152	0
304	20241025	140100	19496553	1152	1152	1152	1152	0
305	20241025	140000	19496553	1152	1152	1152	1152	0
306	20241025	135900	19496553	1152	1152	1152	1152	0
307	20241025	135800	19496553	1152	1152	1152	1152	0
308	20241025	135700	19496553	1152	1152	1152	1152	0
309	20241025	135600	19496553	1152	1152	1152	1152	0
310	20241025	135500	19496553	1152	1152	1152	1152	0
311	20241025	135400	19496553	1152	1152	1152	1152	0
312	20241025	135300	19496553	1152	1152	1152	1152	0
313	20241025	135200	19496553	1152	1152	1152	1152	0
314	20241025	135100	19496553	1152	1152	1152	1152	0
315	20241025	135000	19496553	1152	1152	1152	1152	0
316	20241025	134900	19496553	1152	1152	1152	1152	0
317	20241025	134800	19496553	1152	1152	1152	1152	1
318	20241025	134700	19495401	1150	1150	1150	1150	0
319	20241025	134600	19495401	1150	1150	1150	1150	0
320	20241025	134500	19495401	1150	1150	1150	1150	50
321	20241025	134400	19437901	1151	1151	1151	1151	0
322	20241025	134300	19437901	1151	1151	1151	1151	0
323	20241025	134200	19437901	1151	1151	1151	1151	0
324	20241025	134100	19437901	1151	1151	1151	1151	0
325	20241025	134000	19437901	1151	1151	1151	1151	0
326	20241025	133900	19437901	1151	1151	1151	1151	0
327	20241025	133800	19437901	1151	1151	1151	1151	0
328	20241025	133700	19437901	1151	1151	1151	1151	0
329	20241025	133600	19437901	1151	1151	1151	1151	0
330	20241025	133500	19437901	1151	1151	1151	1151	0
331	20241025	133400	19437901	1151	1151	1151	1151	1
332	20241025	133300	19436750	1150	1150	1150	1150	0
333	20241025	133200	19436750	1150	1150	1150	1150	0
334	20241025	133100	19436750	1150	1150	1150	1150	0
335	20241025	133000	19436750	1150	1150	1150	1150	0
336	20241025	132900	19436750	1150	1150	1150	1150	0
337	20241025	132800	19436750	1150	1150	1150	1150	81
338	20241025	132700	19343600	1151	1151	1151	1151	0
339	20241025	132600	19343600	1151	1151	1151	1151	0
340	20241025	132500	19343600	1151	1151	1151	1151	0
341	20241025	132400	19343600	1151	1151	1151	1151	0
342	20241025	132300	19343600	1151	1151	1151	1151	0
343	20241025	132200	19343600	1151	1151	1151	1151	0
344	20241025	132100	19343600	1151	1151	1151	1151	0
345	20241025	132000	19343600	1151	1151	1151	1151	0
346	20241025	131900	19343600	1151	1151	1151	1151	0
347	20241025	131800	19343600	1151	1151	1151	1151	109
348	20241025	131700	19218141	1153	1153	1153	1153	0
349	20241025	131600	19218141	1153	1153	1153	1153	0
350	20241025	131500	19218141	1153	1153	1153	1153	1
351	20241025	131400	19216988	1151	1151	1151	1151	0
352	20241025	131300	19216988	1151	1151	1151	1151	0
353	20241025	131200	19216988	1151	1151	1151	1151	0
354	20241025	131100	19216988	1151	1151	1151	1151	0
355	20241025	131000	19216988	1151	1151	1151	1151	0
356	20241025	130900	19216988	1151	1151	1151	1151	100
357	20241025	130800	19101888	1153	1153	1153	1153	0
358	20241025	130700	19101888	1153	1153	1153	1153	0
359	20241025	130600	19101888	1153	1153	1153	1153	0
360	20241025	130500	19101888	1153	1153	1153	1153	0
361	20241025	130400	19101888	1153	1153	1153	1153	0
362	20241025	130300	19101888	1153	1153	1153	1153	0
363	20241025	130200	19101888	1153	1153	1153	1153	0
364	20241025	130100	19101888	1153	1153	1153	1153	0
365	20241025	130000	19101888	1153	1153	1153	1153	0
366	20241025	125900	19101888	1153	1153	1153	1153	0
367	20241025	125800	19101888	1153	1153	1153	1153	0
368	20241025	125700	19101888	1153	1153	1153	1153	0
369	20241025	125600	19101888	1153	1153	1153	1153	0
370	20241025	125500	19101888	1153	1153	1153	1153	0
371	20241025	125400	19101888	1153	1153	1153	1153	0
372	20241025	125300	19101888	1153	1153	1153	1153	0
373	20241025	125200	19101888	1153	1153	1153	1153	0
374	20241025	125100	19101888	1153	1153	1153	1153	0
375	20241025	125000	19101888	1153	1153	1153	1153	0
376	20241025	124900	19101888	1153	1153	1153	1153	0
377	20241025	124800	19101888	1153	1153	1153	1153	0
378	20241025	124700	19101888	1153	1153	1153	1153	0
379	20241025	124600	19101888	1153	1153	1153	1153	0
380	20241025	124500	19101888	1153	1153	1153	1153	0
381	20241025	124400	19101888	1153	1153	1153	1153	0
382	20241025	124300	19101888	1153	1153	1153	1153	0
383	20241025	124200	19101888	1153	1153	1153	1153	0
384	20241025	124100	19101888	1153	1153	1153	1153	0
385	20241025	124000	19101888	1153	1153	1153	1153	795
386	20241025	123900	18185253	1153	1153	1153	1153	0
387	20241025	123800	18185253	1153	1153	1153	1153	0
388	20241025	123700	18185253	1153	1153	1153	1153	74
389	20241025	123600	18099931	1151	1151	1151	1151	0
390	20241025	123500	18099931	1151	1151	1151	1151	0
391	20241025	123400	18099931	1151	1151	1151	1151	0
392	20241025	123300	18099931	1151	1151	1151	1151	0
393	20241025	123200	18099931	1151	1151	1151	1151	0
394	20241025	123100	18099931	1151	1151	1151	1151	0
395	20241025	123000	18099931	1151	1151	1151	1151	0
396	20241025	122900	18099931	1151	1151	1151	1151	0
397	20241025	122800	18099931	1151	1151	1151	1151	0
398	20241025	122700	18099931	1151	1151	1151	1151	0
399	20241025	122600	18099931	1151	1151	1151	1151	0
400	20241025	122500	18099931	1151	1151	1151	1151	0
401	20241025	122400	18099931	1151	1151	1151	1151	0
402	20241025	122300	18099931	1151	1151	1151	1151	0
403	20241025	122200	18099931	1151	1151	1151	1151	0
404	20241025	122100	18099931	1151	1151	1151	1151	0
405	20241025	122000	18099931	1151	1151	1151	1151	0
406	20241025	121900	18099931	1151	1151	1151	1151	0
407	20241025	121800	18099931	1151	1151	1151	1151	0
408	20241025	121700	18099931	1151	1151	1151	1151	0
409	20241025	121600	18099931	1151	1151	1151	1151	0
410	20241025	121500	18099931	1151	1151	1151	1151	0
411	20241025	121400	18099931	1151	1151	1151	1151	0
412	20241025	121300	18099931	1151	1151	1151	1151	0
413	20241025	121200	18099931	1151	1151	1151	1151	0
414	20241025	121100	18099931	1151	1151	1151	1151	10
415	20241025	121000	18088421	1152	1152	1152	1152	0
416	20241025	120900	18088421	1152	1152	1152	1152	0
417	20241025	120800	18088421	1152	1152	1152	1152	0
418	20241025	120700	18088421	1152	1152	1152	1152	8
419	20241025	120600	18079205	1152	1152	1152	1152	0
420	20241025	120500	18079205	1152	1152	1152	1152	0
421	20241025	120400	18079205	1152	1152	1152	1152	0
422	20241025	120300	18079205	1152	1152	1152	1152	18
423	20241025	120200	18058469	1154	1154	1154	1154	0
424	20241025	120100	18058469	1154	1154	1154	1154	0
425	20241025	120000	18058469	1154	1154	1154	1154	0
426	20241025	115900	18058469	1154	1154	1154	1154	0
427	20241025	115800	18058469	1154	1154	1154	1154	0
428	20241025	115700	18058469	1154	1154	1154	1154	0
429	20241025	115600	18058469	1154	1154	1154	1154	2
430	20241025	115500	18056161	1154	1154	1154	1154	40
431	20241025	115400	18010001	1154	1154	1154	1154	0
432	20241025	115300	18010001	1154	1154	1154	1154	0
433	20241025	115200	18010001	1154	1154	1154	1154	0
434	20241025	115100	18010001	1154	1154	1154	1154	1
435	20241025	115000	18008847	1154	1154	1154	1154	0
436	20241025	114900	18008847	1154	1154	1154	1154	0
437	20241025	114800	18008847	1154	1154	1154	1154	0
438	20241025	114700	18008847	1154	1154	1154	1154	0
439	20241025	114600	18008847	1154	1154	1154	1154	0
440	20241025	114500	18008847	1154	1154	1154	1154	0
441	20241025	114400	18008847	1154	1154	1154	1154	1
442	20241025	114300	18007693	1154	1154	1154	1154	5
443	20241025	114200	18001923	1154	1154	1154	1154	0
444	20241025	114100	18001923	1154	1154	1154	1154	10
445	20241025	114000	17990383	1154	1154	1154	1154	0
446	20241025	113900	17990383	1154	1154	1154	1154	0
447	20241025	113800	17990383	1154	1154	1154	1154	0
448	20241025	113700	17990383	1154	1154	1154	1154	0
449	20241025	113600	17990383	1154	1154	1154	1154	0
450	20241025	113500	17990383	1154	1154	1154	1154	0
451	20241025	113400	17990383	1154	1152	1154	1152	4
452	20241025	113300	17985773	1152	1152	1152	1152	0
453	20241025	113200	17985773	1152	1152	1152	1152	0
454	20241025	113100	17985773	1152	1152	1152	1152	0
455	20241025	113000	17985773	1152	1152	1152	1152	0
456	20241025	112900	17985773	1152	1152	1152	1152	0
457	20241025	112800	17985773	1152	1152	1152	1152	166
458	20241025	112700	17794541	1152	1152	1152	1152	0
459	20241025	112600	17794541	1152	1152	1152	1152	0
460	20241025	112500	17794541	1152	1152	1152	1152	0
461	20241025	112400	17794541	1152	1152	1152	1152	0
462	20241025	112300	17794541	1152	1152	1152	1152	0
463	20241025	112200	17794541	1152	1152	1152	1152	0
464	20241025	112100	17794541	1152	1152	1152	1152	1
465	20241025	112000	17793389	1152	1152	1152	1152	0
466	20241025	111900	17793389	1152	1152	1152	1152	0
467	20241025	111800	17793389	1152	1152	1152	1152	0
468	20241025	111700	17793389	1152	1152	1152	1152	0
469	20241025	111600	17793389	1152	1152	1152	1152	0
470	20241025	111500	17793389	1152	1152	1152	1152	116
471	20241025	111400	17659757	1150	1150	1150	1150	0
472	20241025	111300	17659757	1150	1150	1150	1150	0
473	20241025	111200	17659757	1150	1150	1150	1150	0
474	20241025	111100	17659757	1150	1150	1150	1150	0
475	20241025	111000	17659757	1150	1150	1150	1150	0
476	20241025	110900	17659757	1150	1150	1150	1150	0
477	20241025	110800	17659757	1150	1150	1150	1150	0
478	20241025	110700	17659757	1150	1150	1150	1150	0
479	20241025	110600	17659757	1150	1150	1150	1150	0
480	20241025	110500	17659757	1150	1150	1150	1150	0
481	20241025	110400	17659757	1150	1150	1150	1150	0
482	20241025	110300	17659757	1150	1150	1150	1150	4000
483	20241025	110200	13059757	1150	1150	1150	1150	180
484	20241025	110100	12852757	1150	1150	1150	1150	0
485	20241025	110000	12852757	1150	1150	1150	1150	0
486	20241025	105900	12852757	1150	1150	1150	1150	0
487	20241025	105800	12852757	1150	1150	1150	1150	0
488	20241025	105700	12852757	1150	1150	1150	1150	10
489	20241025	105600	12841257	1150	1150	1150	1150	0
490	20241025	105500	12841257	1150	1150	1150	1150	0
491	20241025	105400	12841257	1150	1150	1150	1150	20
492	20241025	105300	12818257	1150	1150	1150	1150	0
493	20241025	105200	12818257	1150	1150	1150	1150	500
494	20241025	105100	12243257	1150	1150	1150	1150	0
495	20241025	105000	12243257	1150	1150	1150	1150	0
496	20241025	104900	12243257	1150	1150	1150	1150	0
497	20241025	104800	12243257	1150	1150	1150	1150	0
498	20241025	104700	12243257	1150	1150	1150	1150	0
499	20241025	104600	12243257	1150	1150	1150	1150	0
500	20241025	104500	12243257	1150	1150	1150	1150	0
501	20241025	104400	12243257	1150	1151	1151	1150	352
502	20241025	104300	11838407	1151	1151	1151	1151	0
503	20241025	104200	11838407	1151	1151	1151	1151	0
504	20241025	104100	11838407	1151	1151	1151	1151	11
505	20241025	104000	11825746	1150	1150	1150	1150	0
506	20241025	103900	11825746	1150	1150	1150	1150	0
507	20241025	103800	11825746	1150	1150	1150	1150	111
508	20241025	103700	11698096	1152	1152	1152	1152	0
509	20241025	103600	11698096	1152	1152	1152	1152	1
510	20241025	103500	11696944	1150	1150	1150	1150	0
511	20241025	103400	11696944	1150	1150	1150	1150	0
512	20241025	103300	11696944	1150	1151	1151	1150	2000
513	20241025	103200	9395046	1151	1152	1152	1151	231
514	20241025	103100	9129135	1152	1152	1152	1152	302
515	20241025	103000	8781231	1152	1152	1152	1152	2000
516	20241025	102900	6477231	1152	1152	1152	1152	0
517	20241025	102800	6477231	1152	1152	1152	1152	0
518	20241025	102700	6477231	1152	1152	1152	1152	0
519	20241025	102600	6477231	1152	1152	1152	1152	0
520	20241025	102500	6477231	1152	1152	1152	1152	0
521	20241025	102400	6477231	1152	1152	1152	1152	0
522	20241025	102300	6477231	1152	1152	1152	1152	0
523	20241025	102200	6477231	1152	1152	1152	1152	0
524	20241025	102100	6477231	1152	1152	1152	1152	0
525	20241025	102000	6477231	1152	1152	1152	1152	0
526	20241025	101900	6477231	1152	1152	1152	1152	0
527	20241025	101800	6477231	1152	1152	1152	1152	384
528	20241025	101700	6034863	1154	1154	1154	1154	0
529	20241025	101600	6034863	1154	1154	1154	1154	0
530	20241025	101500	6034863	1154	1154	1154	1154	0
531	20241025	101400	6034863	1154	1154	1154	1154	0
532	20241025	101300	6034863	1154	1154	1154	1154	0
533	20241025	101200	6034863	1154	1154	1154	1154	0
534	20241025	101100	6034863	1154	1154	1154	1154	0
535	20241025	101000	6034863	1154	1154	1154	1154	0
536	20241025	100900	6034863	1154	1154	1154	1154	0
537	20241025	100800	6034863	1154	1154	1154	1154	0
538	20241025	100700	6034863	1154	1154	1154	1154	1
539	20241025	100600	6033709	1154	1154	1154	1154	2
540	20241025	100500	6031401	1154	1154	1154	1154	0
541	20241025	100400	6031401	1154	1154	1154	1154	0
542	20241025	100300	6031401	1154	1154	1154	1154	2
543	20241025	100200	6029093	1154	1154	1154	1154	1474
544	20241025	100100	4328097	1152	1152	1152	1152	0
545	20241025	100000	4328097	1152	1152	1152	1152	0
546	20241025	095900	4328097	1152	1152	1152	1152	250
547	20241025	095800	4040097	1154	1154	1154	1154	1
548	20241025	095700	4038943	1152	1152	1152	1152	0
549	20241025	095600	4038943	1152	1152	1152	1152	0
550	20241025	095500	4038943	1152	1152	1152	1152	0
551	20241025	095400	4038943	1152	1152	1152	1152	0
552	20241025	095300	4038943	1152	1152	1152	1152	350
553	20241025	095200	3635743	1154	1154	1154	1154	0
554	20241025	095100	3635743	1154	1154	1154	1154	0
555	20241025	095000	3635743	1154	1154	1154	1154	0
556	20241025	094900	3635743	1154	1154	1154	1154	0
557	20241025	094800	3635743	1154	1154	1154	1154	0
558	20241025	094700	3635743	1154	1154	1154	1154	0
559	20241025	094600	3635743	1154	1154	1154	1154	0
560	20241025	094500	3635743	1154	1154	1154	1154	0
561	20241025	094400	3635743	1154	1154	1154	1154	0
562	20241025	094300	3635743	1154	1154	1154	1154	13
563	20241025	094200	3620741	1154	1154	1154	1154	1
564	20241025	094100	3619587	1152	1152	1152	1152	0
565	20241025	094000	3619587	1152	1152	1152	1152	0
566	20241025	093900	3619587	1152	1152	1152	1152	0
567	20241025	093800	3619587	1152	1153	1153	1152	11
568	20241025	093700	3606914	1154	1154	1154	1154	1011
569	20241025	093600	2440220	1152	1152	1152	1152	0
570	20241025	093500	2440220	1152	1152	1152	1152	0
571	20241025	093400	2440220	1152	1152	1152	1152	2
572	20241025	093300	2437916	1154	1154	1154	1154	0
573	20241025	093200	2437916	1154	1153	1154	1153	2
574	20241025	093100	2435609	1154	1152	1154	1152	4
575	20241025	093000	2430995	1154	1154	1154	1154	2
576	20241025	092900	2428687	1154	1154	1154	1154	2
577	20241025	092800	2426379	1154	1154	1154	1154	2
578	20241025	092700	2424071	1154	1154	1154	1154	2
579	20241025	092600	2421763	1154	1154	1154	1154	0
580	20241025	092500	2421763	1154	1154	1154	1154	2
581	20241025	092400	2419455	1153	1153	1153	1153	2
582	20241025	092300	2417149	1153	1153	1153	1153	12
583	20241025	092200	2403313	1153	1153	1153	1153	4
584	20241025	092100	2398701	1153	1153	1153	1153	4
585	20241025	092000	2394089	1154	1153	1154	1153	2
586	20241025	091900	2391782	1152	1152	1152	1152	3
587	20241025	091800	2388326	1153	1153	1153	1153	2
588	20241025	091700	2386020	1153	1153	1153	1153	2
589	20241025	091600	2383714	1154	1152	1154	1152	1533
590	20241025	091500	617695	1153	1156	1156	1153	20
591	20241025	091400	594618	1156	1156	1156	1156	3
592	20241025	091300	591150	1156	1156	1156	1156	2
593	20241025	091200	588838	1156	1156	1156	1156	1
594	20241025	091100	587682	1156	1156	1156	1156	2
595	20241025	091000	585370	1156	1156	1156	1156	2
596	20241025	090900	583058	1156	1156	1156	1156	2
597	20241025	090800	580746	1156	1155	1156	1155	279
598	20241025	090700	258499	1155	1159	1159	1155	5
599	20241025	090600	252712	1159	1159	1159	1158	155
600	20241025	090500	73072	1159	1159	1159	1159	0
601	20241025	090400	73072	1159	1159	1159	1159	2
602	20241025	090300	70754	1159	1159	1159	1159	2
603	20241025	090200	68436	1159	1159	1159	1159	4
604	20241025	090100	63800	1160	1160	1160	1160	0
605	20241025	090000	63800	1160	1160	1160	1160	55