KissMeData/289080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204100	119188424	1567	1567	1567	1567	2452
3	20241025	204000	119188424	1567	1567	1567	1567	0
4	20241025	203900	119188424	1567	1567	1567	1567	0
5	20241025	203800	119188424	1567	1567	1567	1567	0
6	20241025	203700	119188424	1567	1567	1567	1567	0
7	20241025	203600	119188424	1567	1567	1567	1567	0
8	20241025	203500	119188424	1567	1567	1567	1567	0
9	20241025	203400	119188424	1567	1567	1567	1567	0
10	20241025	203300	119188424	1567	1567	1567	1567	0
11	20241025	203200	119188424	1567	1567	1567	1567	0
12	20241025	203100	119188424	1567	1567	1567	1567	0
13	20241025	203000	119188424	1567	1567	1567	1567	0
14	20241025	202900	119188424	1567	1567	1567	1567	0
15	20241025	202800	119188424	1567	1567	1567	1567	0
16	20241025	202700	119188424	1567	1567	1567	1567	0
17	20241025	202600	119188424	1567	1567	1567	1567	0
18	20241025	202500	119188424	1567	1567	1567	1567	0
19	20241025	202400	119188424	1567	1567	1567	1567	0
20	20241025	202300	119188424	1567	1567	1567	1567	0
21	20241025	202200	119188424	1567	1567	1567	1567	0
22	20241025	202100	119188424	1567	1567	1567	1567	0
23	20241025	202000	119188424	1567	1567	1567	1567	0
24	20241025	201900	119188424	1567	1567	1567	1567	0
25	20241025	201800	119188424	1567	1567	1567	1567	0
26	20241025	201700	119188424	1567	1567	1567	1567	0
27	20241025	201600	119188424	1567	1567	1567	1567	0
28	20241025	201500	119188424	1567	1567	1567	1567	0
29	20241025	201400	119188424	1567	1567	1567	1567	0
30	20241025	201300	119188424	1567	1567	1567	1567	0
31	20241025	201200	119188424	1567	1567	1567	1567	0
32	20241025	201100	119188424	1567	1567	1567	1567	2452
33	20241025	201000	119188424	1567	1567	1567	1567	0
34	20241025	200900	119188424	1567	1567	1567	1567	0
35	20241025	200800	119188424	1567	1567	1567	1567	0
36	20241025	200700	119188424	1567	1567	1567	1567	0
37	20241025	200600	119188424	1567	1567	1567	1567	0
38	20241025	200500	119188424	1567	1567	1567	1567	0
39	20241025	200400	119188424	1567	1567	1567	1567	0
40	20241025	200300	119188424	1567	1567	1567	1567	0
41	20241025	200200	119188424	1567	1567	1567	1567	0
42	20241025	200100	119188424	1567	1567	1567	1567	0
43	20241025	200000	119188424	1567	1567	1567	1567	0
44	20241025	195900	119188424	1567	1567	1567	1567	0
45	20241025	195800	119188424	1567	1567	1567	1567	0
46	20241025	195700	119188424	1567	1567	1567	1567	0
47	20241025	195600	119188424	1567	1567	1567	1567	0
48	20241025	195500	119188424	1567	1567	1567	1567	0
49	20241025	195400	119188424	1567	1567	1567	1567	0
50	20241025	195300	119188424	1567	1567	1567	1567	0
51	20241025	195200	119188424	1567	1567	1567	1567	0
52	20241025	195100	119188424	1567	1567	1567	1567	0
53	20241025	195000	119188424	1567	1567	1567	1567	0
54	20241025	194900	119188424	1567	1567	1567	1567	0
55	20241025	194800	119188424	1567	1567	1567	1567	0
56	20241025	194700	119188424	1567	1567	1567	1567	0
57	20241025	194600	119188424	1567	1567	1567	1567	0
58	20241025	194500	119188424	1567	1567	1567	1567	0
59	20241025	194400	119188424	1567	1567	1567	1567	0
60	20241025	194300	119188424	1567	1567	1567	1567	0
61	20241025	194200	119188424	1567	1567	1567	1567	0
62	20241025	194100	119188424	1567	1567	1567	1567	2452
63	20241025	194000	119188424	1567	1567	1567	1567	0
64	20241025	193900	119188424	1567	1567	1567	1567	0
65	20241025	193800	119188424	1567	1567	1567	1567	0
66	20241025	193700	119188424	1567	1567	1567	1567	0
67	20241025	193600	119188424	1567	1567	1567	1567	0
68	20241025	193500	119188424	1567	1567	1567	1567	0
69	20241025	193400	119188424	1567	1567	1567	1567	0
70	20241025	193300	119188424	1567	1567	1567	1567	0
71	20241025	193200	119188424	1567	1567	1567	1567	0
72	20241025	193100	119188424	1567	1567	1567	1567	0
73	20241025	193000	119188424	1567	1567	1567	1567	0
74	20241025	192900	119188424	1567	1567	1567	1567	0
75	20241025	192800	119188424	1567	1567	1567	1567	0
76	20241025	192700	119188424	1567	1567	1567	1567	0
77	20241025	192600	119188424	1567	1567	1567	1567	0
78	20241025	192500	119188424	1567	1567	1567	1567	0
79	20241025	192400	119188424	1567	1567	1567	1567	0
80	20241025	192300	119188424	1567	1567	1567	1567	0
81	20241025	192200	119188424	1567	1567	1567	1567	0
82	20241025	192100	119188424	1567	1567	1567	1567	0
83	20241025	192000	119188424	1567	1567	1567	1567	0
84	20241025	191900	119188424	1567	1567	1567	1567	0
85	20241025	191800	119188424	1567	1567	1567	1567	0
86	20241025	191700	119188424	1567	1567	1567	1567	0
87	20241025	191600	119188424	1567	1567	1567	1567	0
88	20241025	191500	119188424	1567	1567	1567	1567	0
89	20241025	191400	119188424	1567	1567	1567	1567	0
90	20241025	191300	119188424	1567	1567	1567	1567	0
91	20241025	191200	119188424	1567	1567	1567	1567	0
92	20241025	191100	119188424	1567	1567	1567	1567	2452
93	20241025	191000	119188424	1567	1567	1567	1567	0
94	20241025	190900	119188424	1567	1567	1567	1567	0
95	20241025	190800	119188424	1567	1567	1567	1567	0
96	20241025	190700	119188424	1567	1567	1567	1567	0
97	20241025	190600	119188424	1567	1567	1567	1567	0
98	20241025	190500	119188424	1567	1567	1567	1567	0
99	20241025	190400	119188424	1567	1567	1567	1567	0
100	20241025	190300	119188424	1567	1567	1567	1567	0
101	20241025	190200	119188424	1567	1567	1567	1567	0
102	20241025	190100	119188424	1567	1567	1567	1567	0
103	20241025	190000	119188424	1567	1567	1567	1567	0
104	20241025	185900	119188424	1567	1567	1567	1567	0
105	20241025	185800	119188424	1567	1567	1567	1567	0
106	20241025	185700	119188424	1567	1567	1567	1567	0
107	20241025	185600	119188424	1567	1567	1567	1567	0
108	20241025	185500	119188424	1567	1567	1567	1567	0
109	20241025	185400	119188424	1567	1567	1567	1567	0
110	20241025	185300	119188424	1567	1567	1567	1567	0
111	20241025	185200	119188424	1567	1567	1567	1567	0
112	20241025	185100	119188424	1567	1567	1567	1567	0
113	20241025	185000	119188424	1567	1567	1567	1567	0
114	20241025	184900	119188424	1567	1567	1567	1567	0
115	20241025	184800	119188424	1567	1567	1567	1567	0
116	20241025	184700	119188424	1567	1567	1567	1567	0
117	20241025	184600	119188424	1567	1567	1567	1567	0
118	20241025	184500	119188424	1567	1567	1567	1567	0
119	20241025	184400	119188424	1567	1567	1567	1567	0
120	20241025	184300	119188424	1567	1567	1567	1567	0
121	20241025	184200	119188424	1567	1567	1567	1567	0
122	20241025	184100	119188424	1567	1567	1567	1567	2452
123	20241025	184000	119188424	1567	1567	1567	1567	0
124	20241025	183900	119188424	1567	1567	1567	1567	0
125	20241025	183800	119188424	1567	1567	1567	1567	0
126	20241025	183700	119188424	1567	1567	1567	1567	0
127	20241025	183600	119188424	1567	1567	1567	1567	0
128	20241025	183500	119188424	1567	1567	1567	1567	0
129	20241025	183400	119188424	1567	1567	1567	1567	0
130	20241025	183300	119188424	1567	1567	1567	1567	0
131	20241025	183200	119188424	1567	1567	1567	1567	0
132	20241025	183100	119188424	1567	1567	1567	1567	0
133	20241025	183000	119188424	1567	1567	1567	1567	0
134	20241025	182900	119188424	1567	1567	1567	1567	0
135	20241025	182800	119188424	1567	1567	1567	1567	0
136	20241025	182700	119188424	1567	1567	1567	1567	0
137	20241025	182600	119188424	1567	1567	1567	1567	0
138	20241025	182500	119188424	1567	1567	1567	1567	0
139	20241025	182400	119188424	1567	1567	1567	1567	0
140	20241025	182300	119188424	1567	1567	1567	1567	0
141	20241025	182200	119188424	1567	1567	1567	1567	0
142	20241025	182100	119188424	1567	1567	1567	1567	0
143	20241025	182000	119188424	1567	1567	1567	1567	0
144	20241025	181900	119188424	1567	1567	1567	1567	0
145	20241025	181800	119188424	1567	1567	1567	1567	0
146	20241025	181700	119188424	1567	1567	1567	1567	0
147	20241025	181600	119188424	1567	1567	1567	1567	0
148	20241025	181500	119188424	1567	1567	1567	1567	0
149	20241025	181400	119188424	1567	1567	1567	1567	0
150	20241025	181300	119188424	1567	1567	1567	1567	0
151	20241025	181200	119188424	1567	1567	1567	1567	0
152	20241025	181100	119188424	1567	1567	1567	1567	2452
153	20241025	181000	119188424	1567	1567	1567	1567	0
154	20241025	180900	119188424	1567	1567	1567	1567	0
155	20241025	180800	119188424	1567	1567	1567	1567	0
156	20241025	180700	119188424	1567	1567	1567	1567	0
157	20241025	180600	119188424	1567	1567	1567	1567	0
158	20241025	180500	119188424	1567	1567	1567	1567	0
159	20241025	180400	119188424	1567	1567	1567	1567	0
160	20241025	180300	119188424	1567	1567	1567	1567	0
161	20241025	180200	119188424	1567	1567	1567	1567	0
162	20241025	180100	119188424	1567	1567	1567	1567	0
163	20241025	180000	119188424	1567	1567	1567	1567	0
164	20241025	175900	119188424	1567	1567	1567	1567	0
165	20241025	175800	119188424	1567	1567	1567	1567	0
166	20241025	175700	119188424	1567	1567	1567	1567	0
167	20241025	175600	119188424	1567	1567	1567	1567	0
168	20241025	175500	119188424	1567	1567	1567	1567	0
169	20241025	175400	119188424	1567	1567	1567	1567	0
170	20241025	175300	119188424	1567	1567	1567	1567	0
171	20241025	175200	119188424	1567	1567	1567	1567	0
172	20241025	175100	119188424	1567	1567	1567	1567	0
173	20241025	175000	119188424	1567	1567	1567	1567	0
174	20241025	174900	119188424	1567	1567	1567	1567	0
175	20241025	174800	119188424	1567	1567	1567	1567	0
176	20241025	174700	119188424	1567	1567	1567	1567	0
177	20241025	174600	119188424	1567	1567	1567	1567	0
178	20241025	174500	119188424	1567	1567	1567	1567	0
179	20241025	174400	119188424	1567	1567	1567	1567	0
180	20241025	174300	119188424	1567	1567	1567	1567	0
181	20241025	174200	119188424	1567	1567	1567	1567	0
182	20241025	174100	119188424	1567	1567	1567	1567	2452
183	20241025	174000	119188424	1567	1567	1567	1567	0
184	20241025	173900	119188424	1567	1567	1567	1567	0
185	20241025	173800	119188424	1567	1567	1567	1567	0
186	20241025	173700	119188424	1567	1567	1567	1567	0
187	20241025	173600	119188424	1567	1567	1567	1567	0
188	20241025	173500	119188424	1567	1567	1567	1567	0
189	20241025	173400	119188424	1567	1567	1567	1567	0
190	20241025	173300	119188424	1567	1567	1567	1567	0
191	20241025	173200	119188424	1567	1567	1567	1567	0
192	20241025	173100	119188424	1567	1567	1567	1567	0
193	20241025	173000	119188424	1567	1567	1567	1567	0
194	20241025	172900	119188424	1567	1567	1567	1567	0
195	20241025	172800	119188424	1567	1567	1567	1567	0
196	20241025	172700	119188424	1567	1567	1567	1567	0
197	20241025	172600	119188424	1567	1567	1567	1567	0
198	20241025	172500	119188424	1567	1567	1567	1567	0
199	20241025	172400	119188424	1567	1567	1567	1567	0
200	20241025	172300	119188424	1567	1567	1567	1567	0
201	20241025	172200	119188424	1567	1567	1567	1567	0
202	20241025	172100	119188424	1567	1567	1567	1567	0
203	20241025	172000	119188424	1567	1567	1567	1567	0
204	20241025	171900	119188424	1567	1567	1567	1567	0
205	20241025	171800	119188424	1567	1567	1567	1567	0
206	20241025	171700	119188424	1567	1567	1567	1567	0
207	20241025	171600	119188424	1567	1567	1567	1567	0
208	20241025	171500	119188424	1567	1567	1567	1567	0
209	20241025	171400	119188424	1567	1567	1567	1567	0
210	20241025	171300	119188424	1567	1567	1567	1567	0
211	20241025	171200	119188424	1567	1567	1567	1567	0
212	20241025	171100	119188424	1567	1567	1567	1567	2452
213	20241025	171000	119188424	1567	1567	1567	1567	0
214	20241025	170900	119188424	1567	1567	1567	1567	0
215	20241025	170800	119188424	1567	1567	1567	1567	0
216	20241025	170700	119188424	1567	1567	1567	1567	0
217	20241025	170600	119188424	1567	1567	1567	1567	0
218	20241025	170500	119188424	1567	1567	1567	1567	0
219	20241025	170400	119188424	1567	1567	1567	1567	0
220	20241025	170300	119188424	1567	1567	1567	1567	0
221	20241025	170200	119188424	1567	1567	1567	1567	0
222	20241025	170100	119188424	1567	1567	1567	1567	0
223	20241025	170000	119188424	1567	1567	1567	1567	0
224	20241025	165900	119188424	1567	1567	1567	1567	0
225	20241025	165800	119188424	1567	1567	1567	1567	0
226	20241025	165700	119188424	1567	1567	1567	1567	0
227	20241025	165600	119188424	1567	1567	1567	1567	0
228	20241025	165500	119188424	1567	1567	1567	1567	0
229	20241025	165400	119188424	1567	1567	1567	1567	0
230	20241025	165300	119188424	1567	1567	1567	1567	0
231	20241025	165200	119188424	1567	1567	1567	1567	0
232	20241025	165100	119188424	1567	1567	1567	1567	0
233	20241025	165000	119188424	1567	1567	1567	1567	0
234	20241025	164900	119188424	1567	1567	1567	1567	0
235	20241025	164800	119188424	1567	1567	1567	1567	0
236	20241025	164700	119188424	1567	1567	1567	1567	0
237	20241025	164600	119188424	1567	1567	1567	1567	0
238	20241025	164500	119188424	1567	1567	1567	1567	0
239	20241025	164400	119188424	1567	1567	1567	1567	0
240	20241025	164300	119188424	1567	1567	1567	1567	0
241	20241025	164200	119188424	1567	1567	1567	1567	0
242	20241025	164100	119188424	1567	1567	1567	1567	2452
243	20241025	164000	119188424	1567	1567	1567	1567	0
244	20241025	163900	119188424	1567	1567	1567	1567	0
245	20241025	163800	119188424	1567	1567	1567	1567	0
246	20241025	163700	119188424	1567	1567	1567	1567	0
247	20241025	163600	119188424	1567	1567	1567	1567	0
248	20241025	163500	119188424	1567	1567	1567	1567	0
249	20241025	163400	119188424	1567	1567	1567	1567	0
250	20241025	163300	119188424	1567	1567	1567	1567	0
251	20241025	163200	119188424	1567	1567	1567	1567	0
252	20241025	163100	119188424	1567	1567	1567	1567	0
253	20241025	163000	119188424	1567	1567	1567	1567	0
254	20241025	162900	119188424	1567	1567	1567	1567	0
255	20241025	162800	119188424	1567	1567	1567	1567	0
256	20241025	162700	119188424	1567	1567	1567	1567	0
257	20241025	162600	119188424	1567	1567	1567	1567	0
258	20241025	162500	119188424	1567	1567	1567	1567	0
259	20241025	162400	119188424	1567	1567	1567	1567	0
260	20241025	162300	119188424	1567	1567	1567	1567	0
261	20241025	162200	119188424	1567	1567	1567	1567	0
262	20241025	162100	119188424	1567	1567	1567	1567	0
263	20241025	162000	119188424	1567	1567	1567	1567	0
264	20241025	161900	119188424	1567	1567	1567	1567	0
265	20241025	161800	119188424	1567	1567	1567	1567	0
266	20241025	161700	119188424	1567	1567	1567	1567	0
267	20241025	161600	119188424	1567	1567	1567	1567	0
268	20241025	161500	119188424	1567	1567	1567	1567	0
269	20241025	161400	119188424	1567	1567	1567	1567	0
270	20241025	161300	119188424	1567	1567	1567	1567	0
271	20241025	161200	119188424	1567	1567	1567	1567	0
272	20241025	161100	119188424	1567	1567	1567	1567	2452
273	20241025	161000	119188424	1567	1567	1567	1567	0
274	20241025	160900	119188424	1567	1567	1567	1567	0
275	20241025	160800	119188424	1567	1567	1567	1567	0
276	20241025	160700	119188424	1567	1567	1567	1567	0
277	20241025	160600	119188424	1567	1567	1567	1567	0
278	20241025	160500	119188424	1567	1567	1567	1567	0
279	20241025	160400	119188424	1567	1567	1567	1567	0
280	20241025	160300	119188424	1567	1567	1567	1567	0
281	20241025	160200	119188424	1567	1567	1567	1567	0
282	20241025	160100	119188424	1567	1567	1567	1567	0
283	20241025	160000	119188424	1567	1567	1567	1567	0
284	20241025	155900	119188424	1567	1567	1567	1567	0
285	20241025	155800	119188424	1567	1567	1567	1567	0
286	20241025	155700	119188424	1567	1567	1567	1567	0
287	20241025	155600	119188424	1567	1567	1567	1567	0
288	20241025	155500	119188424	1567	1567	1567	1567	0
289	20241025	155400	119188424	1567	1567	1567	1567	0
290	20241025	155300	119188424	1567	1567	1567	1567	0
291	20241025	155200	119188424	1567	1567	1567	1567	0
292	20241025	155100	119188424	1567	1567	1567	1567	0
293	20241025	155000	119188424	1567	1567	1567	1567	0
294	20241025	154900	119188424	1567	1567	1567	1567	0
295	20241025	154800	119188424	1567	1567	1567	1567	0
296	20241025	154700	119188424	1567	1567	1567	1567	0
297	20241025	154600	119188424	1567	1567	1567	1567	0
298	20241025	154500	119188424	1567	1567	1567	1567	0
299	20241025	154400	119188424	1567	1567	1567	1567	0
300	20241025	154300	119188424	1567	1567	1567	1567	0
301	20241025	154200	119188424	1567	1567	1567	1567	0
302	20241025	154100	119188424	1567	1567	1567	1567	2452
303	20241025	154000	119188424	1567	1567	1567	1567	0
304	20241025	153900	119188424	1567	1567	1567	1567	0
305	20241025	153800	119188424	1567	1567	1567	1567	0
306	20241025	153700	119188424	1567	1567	1567	1567	0
307	20241025	153600	119188424	1567	1567	1567	1567	0
308	20241025	153500	119188424	1567	1567	1567	1567	0
309	20241025	153400	119188424	1567	1567	1567	1567	0
310	20241025	153300	119188424	1567	1567	1567	1567	0
311	20241025	153200	119188424	1567	1567	1567	1567	0
312	20241025	153100	119188424	1567	1567	1567	1567	0
313	20241025	153000	119188424	1567	1567	1567	1567	2452
314	20241025	152900	115346140	1569	1569	1569	1569	0
315	20241025	152800	115346140	1569	1569	1569	1569	0
316	20241025	152700	115346140	1569	1569	1569	1569	0
317	20241025	152600	115346140	1569	1569	1569	1569	0
318	20241025	152500	115346140	1569	1569	1569	1569	0
319	20241025	152400	115346140	1569	1569	1569	1569	0
320	20241025	152300	115346140	1569	1569	1569	1569	0
321	20241025	152200	115346140	1569	1569	1569	1569	0
322	20241025	152100	115346140	1569	1569	1569	1569	0
323	20241025	152000	115346140	1569	1569	1569	1569	0
324	20241025	151900	115346140	1569	1567	1570	1567	3412
325	20241025	151800	109991466	1563	1563	1563	1563	0
326	20241025	151700	109991466	1563	1562	1567	1562	24
327	20241025	151600	109953916	1562	1562	1562	1562	10
328	20241025	151500	109938296	1562	1562	1562	1562	60
329	20241025	151400	109844576	1562	1563	1563	1562	22
330	20241025	151300	109810192	1568	1568	1568	1568	0
331	20241025	151200	109810192	1568	1568	1568	1568	0
332	20241025	151100	109810192	1568	1568	1568	1568	5
333	20241025	151000	109802352	1568	1562	1568	1562	12
334	20241025	150900	109783548	1568	1562	1568	1562	6
335	20241025	150800	109774164	1561	1562	1562	1561	183
336	20241025	150700	109488434	1569	1567	1569	1562	302
337	20241025	150600	109016065	1563	1568	1568	1563	159
338	20241025	150500	108767053	1568	1568	1568	1568	1
339	20241025	150400	108765485	1561	1561	1561	1561	202
340	20241025	150300	108450163	1558	1569	1570	1558	211
341	20241025	150200	108121165	1557	1563	1570	1557	102
342	20241025	150100	107961119	1563	1556	1563	1555	706
343	20241025	150000	106861669	1562	1562	1562	1562	1
344	20241025	145900	106860107	1555	1555	1555	1555	3
345	20241025	145800	106855442	1562	1555	1562	1555	5
346	20241025	145700	106847653	1554	1554	1555	1554	2203
347	20241025	145600	103424141	1555	1555	1555	1554	2102
348	20241025	145500	100157623	1562	1562	1562	1562	300
349	20241025	145400	99689023	1562	1562	1562	1555	4
350	20241025	145300	99682789	1555	1558	1558	1555	2900
351	20241025	145200	95169976	1559	1559	1567	1559	482
352	20241025	145100	94418530	1559	1564	1567	1559	2786
353	20241025	145000	90069226	1563	1564	1564	1563	486
354	20241025	144900	89309510	1564	1565	1565	1564	14
355	20241025	144800	89287602	1572	1572	1572	1572	0
356	20241025	144700	89287602	1572	1572	1572	1572	0
357	20241025	144600	89287602	1572	1572	1572	1572	0
358	20241025	144500	89287602	1572	1567	1572	1565	270
359	20241025	144400	88865034	1567	1567	1567	1567	29
360	20241025	144300	88819591	1572	1572	1572	1572	0
361	20241025	144200	88819591	1572	1572	1572	1572	5
362	20241025	144100	88811731	1573	1573	1573	1573	0
363	20241025	144000	88811731	1573	1573	1573	1573	0
364	20241025	143900	88811731	1573	1573	1573	1573	1
365	20241025	143800	88810158	1573	1573	1573	1565	324
366	20241025	143700	88302757	1566	1566	1566	1565	637
367	20241025	143600	87305694	1567	1567	1567	1567	4
368	20241025	143500	87299426	1567	1568	1577	1567	32
369	20241025	143400	87249114	1567	1574	1574	1567	159
370	20241025	143300	86998916	1574	1571	1574	1566	42
371	20241025	143200	86932868	1566	1568	1568	1566	919
372	20241025	143100	85493672	1576	1567	1576	1567	601
373	20241025	143000	84551748	1577	1569	1577	1567	414
374	20241025	142900	83902532	1578	1578	1578	1578	0
375	20241025	142800	83902532	1578	1578	1578	1578	0
376	20241025	142700	83902532	1578	1568	1578	1568	6
377	20241025	142600	83893114	1578	1578	1578	1578	1
378	20241025	142500	83891536	1572	1572	1572	1572	0
379	20241025	142400	83891536	1572	1572	1572	1570	134
380	20241025	142300	83681101	1578	1578	1578	1578	0
381	20241025	142200	83681101	1578	1578	1578	1578	6
382	20241025	142100	83671633	1578	1578	1578	1578	0
383	20241025	142000	83671633	1578	1578	1578	1578	0
384	20241025	141900	83671633	1578	1578	1578	1578	0
385	20241025	141800	83671633	1578	1578	1578	1578	0
386	20241025	141700	83671633	1578	1578	1578	1578	2
387	20241025	141600	83668477	1578	1578	1578	1578	0
388	20241025	141500	83668477	1578	1578	1578	1578	0
389	20241025	141400	83668477	1578	1578	1578	1578	0
390	20241025	141300	83668477	1578	1578	1578	1578	0
391	20241025	141200	83668477	1578	1578	1578	1578	0
392	20241025	141100	83668477	1578	1578	1578	1578	0
393	20241025	141000	83668477	1578	1578	1578	1578	0
394	20241025	140900	83668477	1578	1578	1578	1578	0
395	20241025	140800	83668477	1578	1578	1578	1578	0
396	20241025	140700	83668477	1578	1578	1578	1578	0
397	20241025	140600	83668477	1578	1571	1578	1568	300
398	20241025	140500	83197769	1568	1578	1578	1568	2
399	20241025	140400	83194623	1578	1569	1578	1569	2
400	20241025	140300	83191476	1566	1568	1568	1566	2
401	20241025	140200	83188342	1568	1568	1568	1568	0
402	20241025	140100	83188342	1568	1568	1568	1565	603
403	20241025	140000	82243360	1569	1570	1570	1569	132
404	20241025	135900	82036214	1570	1570	1570	1570	0
405	20241025	135800	82036214	1570	1570	1570	1570	0
406	20241025	135700	82036214	1570	1570	1570	1570	0
407	20241025	135600	82036214	1570	1571	1571	1570	32
408	20241025	135500	81985944	1579	1579	1579	1579	88
409	20241025	135400	81846992	1581	1569	1581	1569	241
410	20241025	135300	81468851	1581	1569	1581	1569	9
411	20241025	135200	81454657	1570	1570	1570	1570	230
412	20241025	135100	81093557	1571	1572	1572	1570	850
413	20241025	135000	79758456	1581	1572	1581	1572	169
414	20241025	134900	79492779	1572	1572	1572	1572	2
415	20241025	134800	79489635	1581	1581	1581	1581	0
416	20241025	134700	79489635	1581	1581	1581	1581	0
417	20241025	134600	79489635	1581	1581	1581	1581	0
418	20241025	134500	79489635	1581	1581	1581	1581	0
419	20241025	134400	79489635	1581	1581	1581	1581	0
420	20241025	134300	79489635	1581	1581	1581	1581	0
421	20241025	134200	79489635	1581	1571	1581	1571	31
422	20241025	134100	79440924	1582	1581	1582	1571	70
423	20241025	134000	79330745	1582	1572	1582	1571	101
424	20241025	133900	79172059	1582	1581	1582	1581	41
425	20241025	133800	79107237	1571	1571	1571	1571	0
426	20241025	133700	79107237	1571	1582	1582	1570	509
427	20241025	133600	78307377	1581	1581	1581	1581	25
428	20241025	133500	78267852	1571	1571	1571	1571	190
429	20241025	133400	77969362	1570	1574	1574	1570	3402
430	20241025	133300	72626444	1574	1574	1574	1574	47
431	20241025	133200	72552466	1574	1575	1575	1574	381
432	20241025	133100	71952625	1575	1583	1583	1575	133
433	20241025	133000	71742350	1576	1576	1576	1576	190
434	20241025	132900	71442910	1584	1576	1584	1576	7
435	20241025	132800	71431846	1576	1578	1578	1576	376
436	20241025	132700	70838864	1576	1576	1576	1576	0
437	20241025	132600	70838864	1576	1576	1576	1576	0
438	20241025	132500	70838864	1576	1576	1576	1576	0
439	20241025	132400	70838864	1576	1576	1576	1576	400
440	20241025	132300	70208464	1576	1576	1576	1576	1
441	20241025	132200	70206888	1576	1576	1576	1576	0
442	20241025	132100	70206888	1576	1576	1576	1576	1616
443	20241025	132000	67660072	1575	1576	1576	1575	701
444	20241025	131900	66555696	1578	1578	1578	1578	0
445	20241025	131800	66555696	1578	1577	1578	1576	5501
446	20241025	131700	57885475	1577	1578	1578	1577	1298
447	20241025	131600	55838131	1578	1578	1578	1578	100
448	20241025	131500	55680331	1578	1578	1578	1578	150
449	20241025	131400	55443631	1584	1584	1584	1584	1
450	20241025	131300	55442047	1577	1578	1578	1577	661
451	20241025	131200	54399506	1584	1584	1584	1584	0
452	20241025	131100	54399506	1584	1584	1584	1584	0
453	20241025	131000	54399506	1584	1584	1584	1584	0
454	20241025	130900	54399506	1584	1584	1584	1584	0
455	20241025	130800	54399506	1584	1584	1584	1584	0
456	20241025	130700	54399506	1584	1584	1584	1584	3
457	20241025	130600	54394754	1583	1582	1583	1582	30
458	20241025	130500	54347279	1582	1582	1582	1582	97
459	20241025	130400	54193825	1577	1577	1577	1577	0
460	20241025	130300	54193825	1577	1577	1577	1577	0
461	20241025	130200	54193825	1577	1577	1577	1577	340
462	20241025	130100	53657645	1577	1580	1580	1577	1726
463	20241025	130000	50934239	1581	1582	1582	1581	238
464	20241025	125900	50557929	1583	1585	1585	1583	37
465	20241025	125800	50499354	1584	1586	1586	1584	55
466	20241025	125700	50412228	1585	1584	1585	1584	30
467	20241025	125600	50364688	1586	1586	1586	1586	0
468	20241025	125500	50364688	1586	1586	1586	1586	0
469	20241025	125400	50364688	1586	1585	1586	1585	23
470	20241025	125300	50328230	1584	1585	1585	1584	15
471	20241025	125200	50304464	1587	1587	1587	1587	0
472	20241025	125100	50304464	1587	1587	1587	1587	0
473	20241025	125000	50304464	1587	1587	1587	1587	0
474	20241025	124900	50304464	1587	1587	1587	1587	0
475	20241025	124800	50304464	1587	1587	1587	1587	0
476	20241025	124700	50304464	1587	1587	1587	1587	0
477	20241025	124600	50304464	1587	1587	1587	1587	0
478	20241025	124500	50304464	1587	1587	1587	1587	0
479	20241025	124400	50304464	1587	1586	1587	1586	77
480	20241025	124300	50182340	1586	1586	1586	1586	0
481	20241025	124200	50182340	1586	1586	1586	1586	2
482	20241025	124100	50179168	1585	1585	1585	1585	1
483	20241025	124000	50177583	1588	1588	1588	1588	0
484	20241025	123900	50177583	1588	1588	1588	1588	0
485	20241025	123800	50177583	1588	1588	1588	1588	0
486	20241025	123700	50177583	1588	1588	1588	1588	0
487	20241025	123600	50177583	1588	1588	1588	1588	0
488	20241025	123500	50177583	1588	1588	1588	1588	0
489	20241025	123400	50177583	1588	1588	1588	1588	0
490	20241025	123300	50177583	1588	1588	1588	1588	0
491	20241025	123200	50177583	1588	1588	1588	1588	18
492	20241025	123100	50148999	1588	1588	1588	1588	0
493	20241025	123000	50148999	1588	1588	1588	1588	0
494	20241025	122900	50148999	1588	1588	1588	1588	0
495	20241025	122800	50148999	1588	1588	1588	1588	0
496	20241025	122700	50148999	1588	1588	1588	1588	0
497	20241025	122600	50148999	1588	1588	1588	1588	4
498	20241025	122500	50142647	1585	1585	1585	1585	43
499	20241025	122400	50074492	1585	1585	1585	1585	0
500	20241025	122300	50074492	1585	1585	1585	1585	17
501	20241025	122200	50047547	1585	1585	1585	1585	3
502	20241025	122100	50042792	1588	1588	1588	1588	4
503	20241025	122000	50036440	1589	1589	1589	1589	13
504	20241025	121900	50015783	1589	1589	1589	1589	3
505	20241025	121800	50011016	1587	1586	1587	1586	237
506	20241025	121700	49634931	1586	1586	1586	1586	0
507	20241025	121600	49634931	1586	1586	1586	1586	0
508	20241025	121500	49634931	1586	1587	1587	1586	40
509	20241025	121400	49571471	1589	1589	1589	1589	0
510	20241025	121300	49571471	1589	1589	1589	1589	3
511	20241025	121200	49566704	1588	1589	1589	1588	80
512	20241025	121100	49439624	1589	1589	1589	1589	0
513	20241025	121000	49439624	1589	1589	1589	1589	0
514	20241025	120900	49439624	1589	1589	1589	1589	0
515	20241025	120800	49439624	1589	1589	1589	1589	0
516	20241025	120700	49439624	1589	1589	1589	1589	0
517	20241025	120600	49439624	1589	1589	1589	1589	3
518	20241025	120500	49434857	1590	1590	1590	1590	0
519	20241025	120400	49434857	1590	1590	1590	1590	0
520	20241025	120300	49434857	1590	1590	1590	1590	0
521	20241025	120200	49434857	1590	1590	1590	1590	0
522	20241025	120100	49434857	1590	1590	1590	1590	0
523	20241025	120000	49434857	1590	1590	1590	1590	0
524	20241025	115900	49434857	1590	1584	1590	1580	1007
525	20241025	115800	47843079	1585	1585	1585	1585	0
526	20241025	115700	47843079	1585	1585	1585	1585	0
527	20241025	115600	47843079	1585	1585	1585	1585	20
528	20241025	115500	47811379	1591	1591	1591	1591	0
529	20241025	115400	47811379	1591	1591	1591	1591	0
530	20241025	115300	47811379	1591	1591	1591	1591	0
531	20241025	115200	47811379	1591	1591	1591	1591	0
532	20241025	115100	47811379	1591	1591	1591	1591	0
533	20241025	115000	47811379	1591	1591	1591	1591	0
534	20241025	114900	47811379	1591	1591	1591	1591	0
535	20241025	114800	47811379	1591	1591	1591	1591	0
536	20241025	114700	47811379	1591	1591	1591	1591	0
537	20241025	114600	47811379	1591	1591	1591	1591	0
538	20241025	114500	47811379	1591	1591	1591	1591	1
539	20241025	114400	47809788	1591	1591	1591	1591	0
540	20241025	114300	47809788	1591	1591	1591	1591	0
541	20241025	114200	47809788	1591	1590	1591	1590	62
542	20241025	114100	47711205	1590	1590	1590	1590	0
543	20241025	114000	47711205	1590	1590	1590	1590	0
544	20241025	113900	47711205	1590	1590	1590	1590	5
545	20241025	113800	47703255	1590	1590	1590	1590	36
546	20241025	113700	47646015	1590	1590	1590	1590	50
547	20241025	113600	47566515	1591	1591	1591	1591	0
548	20241025	113500	47566515	1591	1591	1591	1591	1
549	20241025	113400	47564924	1591	1591	1591	1591	0
550	20241025	113300	47564924	1591	1591	1591	1591	0
551	20241025	113200	47564924	1591	1591	1591	1591	0
552	20241025	113100	47564924	1591	1591	1591	1591	0
553	20241025	113000	47564924	1591	1591	1591	1591	0
554	20241025	112900	47564924	1591	1591	1591	1591	0
555	20241025	112800	47564924	1591	1591	1591	1591	0
556	20241025	112700	47564924	1591	1591	1591	1591	0
557	20241025	112600	47564924	1591	1582	1591	1582	271
558	20241025	112500	47135393	1590	1580	1590	1579	307
559	20241025	112400	46650423	1580	1581	1581	1580	349
560	20241025	112300	46098848	1591	1591	1591	1591	1
561	20241025	112200	46097257	1582	1582	1582	1582	39
562	20241025	112100	46035559	1591	1582	1591	1582	261
563	20241025	112000	45622648	1591	1591	1591	1591	0
564	20241025	111900	45622648	1591	1591	1591	1591	0
565	20241025	111800	45622648	1591	1591	1591	1591	1
566	20241025	111700	45621057	1582	1582	1582	1582	1
567	20241025	111600	45619475	1591	1591	1591	1591	0
568	20241025	111500	45619475	1591	1590	1591	1590	94
569	20241025	111400	45470012	1590	1590	1590	1590	0
570	20241025	111300	45470012	1590	1590	1590	1590	0
571	20241025	111200	45470012	1590	1590	1590	1590	3
572	20241025	111100	45465242	1583	1583	1583	1583	0
573	20241025	111000	45465242	1583	1590	1590	1583	215
574	20241025	110900	45124876	1584	1590	1590	1584	16
575	20241025	110800	45099514	1585	1585	1585	1585	220
576	20241025	110700	44750814	1588	1588	1588	1588	100
577	20241025	110600	44592014	1591	1591	1591	1591	0
578	20241025	110500	44592014	1591	1591	1591	1591	3
579	20241025	110400	44587241	1591	1591	1591	1591	3
580	20241025	110300	44582468	1588	1588	1588	1588	200
581	20241025	110200	44264868	1590	1590	1590	1590	100
582	20241025	110100	44105868	1591	1591	1591	1591	0
583	20241025	110000	44105868	1591	1591	1591	1591	0
584	20241025	105900	44105868	1591	1591	1591	1591	2
585	20241025	105800	44102686	1592	1592	1592	1592	0
586	20241025	105700	44102686	1592	1592	1592	1592	0
587	20241025	105600	44102686	1592	1592	1592	1592	0
588	20241025	105500	44102686	1592	1592	1592	1592	0
589	20241025	105400	44102686	1592	1592	1592	1592	0
590	20241025	105300	44102686	1592	1592	1592	1592	0
591	20241025	105200	44102686	1592	1592	1592	1592	0
592	20241025	105100	44102686	1592	1592	1592	1592	52
593	20241025	105000	44019902	1592	1592	1592	1592	0
594	20241025	104900	44019902	1592	1592	1592	1592	0
595	20241025	104800	44019902	1592	1592	1592	1592	0
596	20241025	104700	44019902	1592	1592	1592	1592	3
597	20241025	104600	44015126	1592	1592	1592	1592	3
598	20241025	104500	44010350	1592	1592	1592	1592	0
599	20241025	104400	44010350	1592	1592	1592	1592	0
600	20241025	104300	44010350	1592	1592	1592	1592	1
601	20241025	104200	44008758	1592	1592	1592	1592	9
602	20241025	104100	43994430	1592	1592	1592	1592	1
603	20241025	104000	43992838	1592	1591	1592	1591	1399
604	20241025	103900	41766630	1591	1591	1591	1591	0
605	20241025	103800	41766630	1591	1589	1591	1589	1886
606	20241025	103700	38768304	1589	1589	1589	1589	0
607	20241025	103600	38768304	1589	1589	1589	1589	3
608	20241025	103500	38763537	1582	1582	1582	1581	111
609	20241025	103400	38587936	1590	1590	1590	1590	0
610	20241025	103300	38587936	1590	1590	1590	1590	0
611	20241025	103200	38587936	1590	1590	1590	1590	0
612	20241025	103100	38587936	1590	1590	1590	1590	3
613	20241025	103000	38583166	1590	1590	1590	1579	51
614	20241025	102900	38502358	1590	1590	1590	1590	3003
615	20241025	102800	33727588	1589	1588	1589	1584	4010
616	20241025	102700	27356721	1587	1584	1587	1583	2201
617	20241025	102600	23867528	1581	1579	1581	1578	2731
618	20241025	102500	19551923	1580	1580	1580	1580	0
619	20241025	102400	19551923	1580	1581	1581	1580	142
620	20241025	102300	19327542	1582	1582	1582	1582	13
621	20241025	102200	19306976	1582	1582	1582	1582	0
622	20241025	102100	19306976	1582	1582	1582	1582	259
623	20241025	102000	18897238	1584	1582	1584	1582	8
624	20241025	101900	18884578	1582	1582	1582	1582	80
625	20241025	101800	18758018	1582	1583	1583	1582	1038
626	20241025	101700	17115402	1587	1587	1587	1587	3
627	20241025	101600	17110641	1583	1583	1583	1583	500
628	20241025	101500	16319141	1587	1587	1587	1587	0
629	20241025	101400	16319141	1587	1587	1587	1587	0
630	20241025	101300	16319141	1587	1587	1587	1587	1
631	20241025	101200	16317554	1587	1587	1587	1587	0
632	20241025	101100	16317554	1587	1587	1587	1587	6
633	20241025	101000	16308032	1587	1587	1587	1587	0
634	20241025	100900	16308032	1587	1587	1587	1587	0
635	20241025	100800	16308032	1587	1587	1587	1587	0
636	20241025	100700	16308032	1587	1587	1587	1587	4
637	20241025	100600	16301684	1587	1587	1587	1587	1
638	20241025	100500	16300097	1587	1587	1587	1587	5
639	20241025	100400	16292162	1587	1586	1587	1586	3
640	20241025	100300	16287403	1583	1587	1587	1583	117
641	20241025	100200	16101792	1587	1587	1587	1587	0
642	20241025	100100	16101792	1587	1587	1587	1587	0
643	20241025	100000	16101792	1587	1587	1587	1587	64
644	20241025	095900	16000224	1587	1587	1587	1587	1
645	20241025	095800	15998637	1587	1587	1587	1587	0
646	20241025	095700	15998637	1587	1587	1587	1587	0
647	20241025	095600	15998637	1587	1587	1587	1587	3
648	20241025	095500	15993876	1584	1584	1584	1584	0
649	20241025	095400	15993876	1584	1585	1585	1584	2
650	20241025	095300	15990707	1586	1586	1586	1586	39
651	20241025	095200	15928853	1586	1586	1586	1586	0
652	20241025	095100	15928853	1586	1586	1586	1586	0
653	20241025	095000	15928853	1586	1586	1586	1586	94
654	20241025	094900	15779769	1586	1586	1586	1586	1
655	20241025	094800	15778183	1587	1590	1590	1587	21
656	20241025	094700	15744826	1590	1590	1590	1590	5
657	20241025	094600	15736876	1588	1590	1590	1588	12
658	20241025	094500	15717799	1590	1590	1590	1590	0
659	20241025	094400	15717799	1590	1585	1590	1585	64
660	20241025	094300	15616344	1585	1589	1589	1576	1345
661	20241025	094200	13494549	1589	1588	1589	1588	33
662	20241025	094100	13442142	1588	1586	1589	1577	305
663	20241025	094000	12961043	1587	1587	1587	1587	20
664	20241025	093900	12929303	1590	1590	1590	1590	0
665	20241025	093800	12929303	1590	1590	1590	1590	3
666	20241025	093700	12924533	1578	1578	1578	1578	280
667	20241025	093600	12482693	1590	1590	1590	1590	3
668	20241025	093500	12477923	1578	1591	1591	1578	439
669	20241025	093400	11784728	1581	1590	1590	1581	351
670	20241025	093300	11229006	1588	1590	1591	1585	361
671	20241025	093200	10655763	1590	1580	1590	1580	204
672	20241025	093100	10333403	1591	1581	1591	1581	183
673	20241025	093000	10044050	1582	1590	1591	1582	283
674	20241025	092900	9595517	1579	1586	1586	1579	1065
675	20241025	092800	7911598	1587	1590	1590	1587	296
676	20241025	092700	7441552	1591	1590	1591	1590	166
677	20241025	092600	7177609	1590	1590	1590	1590	9
678	20241025	092500	7163299	1587	1587	1587	1587	0
679	20241025	092400	7163299	1587	1588	1589	1587	39
680	20241025	092300	7101399	1589	1590	1590	1589	3
681	20241025	092200	7096630	1590	1590	1590	1590	0
682	20241025	092100	7096630	1590	1590	1590	1590	0
683	20241025	092000	7096630	1590	1590	1590	1590	18
684	20241025	091900	7068010	1590	1589	1590	1589	125
685	20241025	091800	6869382	1589	1589	1589	1585	113
686	20241025	091700	6690225	1589	1588	1589	1588	626
687	20241025	091600	5696059	1588	1588	1588	1588	1018
688	20241025	091500	4079475	1588	1588	1588	1588	3
689	20241025	091400	4074711	1579	1582	1582	1579	844
690	20241025	091300	2741571	1588	1587	1588	1587	103
691	20241025	091200	2578107	1587	1584	1587	1581	111
692	20241025	091100	2402493	1588	1588	1588	1588	0
693	20241025	091000	2402493	1588	1588	1588	1588	0
694	20241025	090900	2402493	1588	1588	1588	1588	0
695	20241025	090800	2402493	1588	1588	1588	1588	200
696	20241025	090700	2084893	1588	1588	1588	1588	20
697	20241025	090600	2053133	1588	1587	1588	1587	628
698	20241025	090500	1056489	1587	1589	1589	1587	5
699	20241025	090400	1048546	1589	1586	1589	1586	111
700	20241025	090300	872387	1585	1583	1585	1583	410
701	20241025	090200	223206	1584	1584	1584	1584	0
702	20241025	090100	223206	1584	1584	1584	1584	0
703	20241025	090000	223206	1584	1583	1584	1583	141