KissMeData/083470/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194900	47198975	1348	1348	1348	1348	433
3	20241025	194800	47198975	1348	1348	1348	1348	0
4	20241025	194700	47198975	1348	1348	1348	1348	0
5	20241025	194600	47198975	1348	1348	1348	1348	0
6	20241025	194500	47198975	1348	1348	1348	1348	0
7	20241025	194400	47198975	1348	1348	1348	1348	0
8	20241025	194300	47198975	1348	1348	1348	1348	0
9	20241025	194200	47198975	1348	1348	1348	1348	0
10	20241025	194100	47198975	1348	1348	1348	1348	0
11	20241025	194000	47198975	1348	1348	1348	1348	0
12	20241025	193900	47198975	1348	1348	1348	1348	0
13	20241025	193800	47198975	1348	1348	1348	1348	0
14	20241025	193700	47198975	1348	1348	1348	1348	0
15	20241025	193600	47198975	1348	1348	1348	1348	0
16	20241025	193500	47198975	1348	1348	1348	1348	0
17	20241025	193400	47198975	1348	1348	1348	1348	0
18	20241025	193300	47198975	1348	1348	1348	1348	0
19	20241025	193200	47198975	1348	1348	1348	1348	0
20	20241025	193100	47198975	1348	1348	1348	1348	0
21	20241025	193000	47198975	1348	1348	1348	1348	0
22	20241025	192900	47198975	1348	1348	1348	1348	0
23	20241025	192800	47198975	1348	1348	1348	1348	0
24	20241025	192700	47198975	1348	1348	1348	1348	0
25	20241025	192600	47198975	1348	1348	1348	1348	0
26	20241025	192500	47198975	1348	1348	1348	1348	0
27	20241025	192400	47198975	1348	1348	1348	1348	0
28	20241025	192300	47198975	1348	1348	1348	1348	0
29	20241025	192200	47198975	1348	1348	1348	1348	0
30	20241025	192100	47198975	1348	1348	1348	1348	0
31	20241025	192000	47198975	1348	1348	1348	1348	0
32	20241025	191900	47198975	1348	1348	1348	1348	433
33	20241025	191800	47198975	1348	1348	1348	1348	0
34	20241025	191700	47198975	1348	1348	1348	1348	0
35	20241025	191600	47198975	1348	1348	1348	1348	0
36	20241025	191500	47198975	1348	1348	1348	1348	0
37	20241025	191400	47198975	1348	1348	1348	1348	0
38	20241025	191300	47198975	1348	1348	1348	1348	0
39	20241025	191200	47198975	1348	1348	1348	1348	0
40	20241025	191100	47198975	1348	1348	1348	1348	0
41	20241025	191000	47198975	1348	1348	1348	1348	0
42	20241025	190900	47198975	1348	1348	1348	1348	0
43	20241025	190800	47198975	1348	1348	1348	1348	0
44	20241025	190700	47198975	1348	1348	1348	1348	0
45	20241025	190600	47198975	1348	1348	1348	1348	0
46	20241025	190500	47198975	1348	1348	1348	1348	0
47	20241025	190400	47198975	1348	1348	1348	1348	0
48	20241025	190300	47198975	1348	1348	1348	1348	0
49	20241025	190200	47198975	1348	1348	1348	1348	0
50	20241025	190100	47198975	1348	1348	1348	1348	0
51	20241025	190000	47198975	1348	1348	1348	1348	0
52	20241025	185900	47198975	1348	1348	1348	1348	0
53	20241025	185800	47198975	1348	1348	1348	1348	0
54	20241025	185700	47198975	1348	1348	1348	1348	0
55	20241025	185600	47198975	1348	1348	1348	1348	0
56	20241025	185500	47198975	1348	1348	1348	1348	0
57	20241025	185400	47198975	1348	1348	1348	1348	0
58	20241025	185300	47198975	1348	1348	1348	1348	0
59	20241025	185200	47198975	1348	1348	1348	1348	0
60	20241025	185100	47198975	1348	1348	1348	1348	0
61	20241025	185000	47198975	1348	1348	1348	1348	0
62	20241025	184900	47198975	1348	1348	1348	1348	433
63	20241025	184800	47198975	1348	1348	1348	1348	0
64	20241025	184700	47198975	1348	1348	1348	1348	0
65	20241025	184600	47198975	1348	1348	1348	1348	0
66	20241025	184500	47198975	1348	1348	1348	1348	0
67	20241025	184400	47198975	1348	1348	1348	1348	0
68	20241025	184300	47198975	1348	1348	1348	1348	0
69	20241025	184200	47198975	1348	1348	1348	1348	0
70	20241025	184100	47198975	1348	1348	1348	1348	0
71	20241025	184000	47198975	1348	1348	1348	1348	0
72	20241025	183900	47198975	1348	1348	1348	1348	0
73	20241025	183800	47198975	1348	1348	1348	1348	0
74	20241025	183700	47198975	1348	1348	1348	1348	0
75	20241025	183600	47198975	1348	1348	1348	1348	0
76	20241025	183500	47198975	1348	1348	1348	1348	0
77	20241025	183400	47198975	1348	1348	1348	1348	0
78	20241025	183300	47198975	1348	1348	1348	1348	0
79	20241025	183200	47198975	1348	1348	1348	1348	0
80	20241025	183100	47198975	1348	1348	1348	1348	0
81	20241025	183000	47198975	1348	1348	1348	1348	0
82	20241025	182900	47198975	1348	1348	1348	1348	0
83	20241025	182800	47198975	1348	1348	1348	1348	0
84	20241025	182700	47198975	1348	1348	1348	1348	0
85	20241025	182600	47198975	1348	1348	1348	1348	0
86	20241025	182500	47198975	1348	1348	1348	1348	0
87	20241025	182400	47198975	1348	1348	1348	1348	0
88	20241025	182300	47198975	1348	1348	1348	1348	0
89	20241025	182200	47198975	1348	1348	1348	1348	0
90	20241025	182100	47198975	1348	1348	1348	1348	0
91	20241025	182000	47198975	1348	1348	1348	1348	0
92	20241025	181900	47198975	1348	1348	1348	1348	433
93	20241025	181800	47198975	1348	1348	1348	1348	0
94	20241025	181700	47198975	1348	1348	1348	1348	0
95	20241025	181600	47198975	1348	1348	1348	1348	0
96	20241025	181500	47198975	1348	1348	1348	1348	0
97	20241025	181400	47198975	1348	1348	1348	1348	0
98	20241025	181300	47198975	1348	1348	1348	1348	0
99	20241025	181200	47198975	1348	1348	1348	1348	0
100	20241025	181100	47198975	1348	1348	1348	1348	0
101	20241025	181000	47198975	1348	1348	1348	1348	0
102	20241025	180900	47198975	1348	1348	1348	1348	0
103	20241025	180800	47198975	1348	1348	1348	1348	0
104	20241025	180700	47198975	1348	1348	1348	1348	0
105	20241025	180600	47198975	1348	1348	1348	1348	0
106	20241025	180500	47198975	1348	1348	1348	1348	0
107	20241025	180400	47198975	1348	1348	1348	1348	0
108	20241025	180300	47198975	1348	1348	1348	1348	0
109	20241025	180200	47198975	1348	1348	1348	1348	0
110	20241025	180100	47198975	1348	1348	1348	1348	0
111	20241025	180000	47198975	1348	1348	1348	1348	0
112	20241025	175900	47198975	1348	1348	1348	1348	0
113	20241025	175800	47198975	1348	1348	1348	1348	0
114	20241025	175700	47198975	1348	1348	1348	1348	0
115	20241025	175600	47198975	1348	1348	1348	1348	0
116	20241025	175500	47198975	1348	1348	1348	1348	0
117	20241025	175400	47198975	1348	1348	1348	1348	0
118	20241025	175300	47198975	1348	1348	1348	1348	0
119	20241025	175200	47198975	1348	1348	1348	1348	0
120	20241025	175100	47198975	1348	1348	1348	1348	0
121	20241025	175000	47198975	1348	1348	1348	1348	0
122	20241025	174900	47198975	1348	1348	1348	1348	433
123	20241025	174800	47198975	1348	1348	1348	1348	0
124	20241025	174700	47198975	1348	1348	1348	1348	0
125	20241025	174600	47198975	1348	1348	1348	1348	0
126	20241025	174500	47198975	1348	1348	1348	1348	0
127	20241025	174400	47198975	1348	1348	1348	1348	0
128	20241025	174300	47198975	1348	1348	1348	1348	0
129	20241025	174200	47198975	1348	1348	1348	1348	0
130	20241025	174100	47198975	1348	1348	1348	1348	0
131	20241025	174000	47198975	1348	1348	1348	1348	0
132	20241025	173900	47198975	1348	1348	1348	1348	0
133	20241025	173800	47198975	1348	1348	1348	1348	0
134	20241025	173700	47198975	1348	1348	1348	1348	0
135	20241025	173600	47198975	1348	1348	1348	1348	0
136	20241025	173500	47198975	1348	1348	1348	1348	0
137	20241025	173400	47198975	1348	1348	1348	1348	0
138	20241025	173300	47198975	1348	1348	1348	1348	0
139	20241025	173200	47198975	1348	1348	1348	1348	0
140	20241025	173100	47198975	1348	1348	1348	1348	0
141	20241025	173000	47198975	1348	1348	1348	1348	0
142	20241025	172900	47198975	1348	1348	1348	1348	0
143	20241025	172800	47198975	1348	1348	1348	1348	0
144	20241025	172700	47198975	1348	1348	1348	1348	0
145	20241025	172600	47198975	1348	1348	1348	1348	0
146	20241025	172500	47198975	1348	1348	1348	1348	0
147	20241025	172400	47198975	1348	1348	1348	1348	0
148	20241025	172300	47198975	1348	1348	1348	1348	0
149	20241025	172200	47198975	1348	1348	1348	1348	0
150	20241025	172100	47198975	1348	1348	1348	1348	0
151	20241025	172000	47198975	1348	1348	1348	1348	0
152	20241025	171900	47198975	1348	1348	1348	1348	433
153	20241025	171800	47198975	1348	1348	1348	1348	0
154	20241025	171700	47198975	1348	1348	1348	1348	0
155	20241025	171600	47198975	1348	1348	1348	1348	0
156	20241025	171500	47198975	1348	1348	1348	1348	0
157	20241025	171400	47198975	1348	1348	1348	1348	0
158	20241025	171300	47198975	1348	1348	1348	1348	0
159	20241025	171200	47198975	1348	1348	1348	1348	0
160	20241025	171100	47198975	1348	1348	1348	1348	0
161	20241025	171000	47198975	1348	1348	1348	1348	0
162	20241025	170900	47198975	1348	1348	1348	1348	0
163	20241025	170800	47198975	1348	1348	1348	1348	0
164	20241025	170700	47198975	1348	1348	1348	1348	0
165	20241025	170600	47198975	1348	1348	1348	1348	0
166	20241025	170500	47198975	1348	1348	1348	1348	0
167	20241025	170400	47198975	1348	1348	1348	1348	0
168	20241025	170300	47198975	1348	1348	1348	1348	0
169	20241025	170200	47198975	1348	1348	1348	1348	0
170	20241025	170100	47198975	1348	1348	1348	1348	0
171	20241025	170000	47198975	1348	1348	1348	1348	0
172	20241025	165900	47198975	1348	1348	1348	1348	0
173	20241025	165800	47198975	1348	1348	1348	1348	0
174	20241025	165700	47198975	1348	1348	1348	1348	0
175	20241025	165600	47198975	1348	1348	1348	1348	0
176	20241025	165500	47198975	1348	1348	1348	1348	0
177	20241025	165400	47198975	1348	1348	1348	1348	0
178	20241025	165300	47198975	1348	1348	1348	1348	0
179	20241025	165200	47198975	1348	1348	1348	1348	0
180	20241025	165100	47198975	1348	1348	1348	1348	0
181	20241025	165000	47198975	1348	1348	1348	1348	0
182	20241025	164900	47198975	1348	1348	1348	1348	433
183	20241025	164800	47198975	1348	1348	1348	1348	0
184	20241025	164700	47198975	1348	1348	1348	1348	0
185	20241025	164600	47198975	1348	1348	1348	1348	0
186	20241025	164500	47198975	1348	1348	1348	1348	0
187	20241025	164400	47198975	1348	1348	1348	1348	0
188	20241025	164300	47198975	1348	1348	1348	1348	0
189	20241025	164200	47198975	1348	1348	1348	1348	0
190	20241025	164100	47198975	1348	1348	1348	1348	0
191	20241025	164000	47198975	1348	1348	1348	1348	0
192	20241025	163900	47198975	1348	1348	1348	1348	0
193	20241025	163800	47198975	1348	1348	1348	1348	0
194	20241025	163700	47198975	1348	1348	1348	1348	0
195	20241025	163600	47198975	1348	1348	1348	1348	0
196	20241025	163500	47198975	1348	1348	1348	1348	0
197	20241025	163400	47198975	1348	1348	1348	1348	0
198	20241025	163300	47198975	1348	1348	1348	1348	0
199	20241025	163200	47198975	1348	1348	1348	1348	0
200	20241025	163100	47198975	1348	1348	1348	1348	0
201	20241025	163000	47198975	1348	1348	1348	1348	0
202	20241025	162900	47198975	1348	1348	1348	1348	0
203	20241025	162800	47198975	1348	1348	1348	1348	0
204	20241025	162700	47198975	1348	1348	1348	1348	0
205	20241025	162600	47198975	1348	1348	1348	1348	0
206	20241025	162500	47198975	1348	1348	1348	1348	0
207	20241025	162400	47198975	1348	1348	1348	1348	0
208	20241025	162300	47198975	1348	1348	1348	1348	0
209	20241025	162200	47198975	1348	1348	1348	1348	0
210	20241025	162100	47198975	1348	1348	1348	1348	0
211	20241025	162000	47198975	1348	1348	1348	1348	0
212	20241025	161900	47198975	1348	1348	1348	1348	433
213	20241025	161800	47198975	1348	1348	1348	1348	0
214	20241025	161700	47198975	1348	1348	1348	1348	0
215	20241025	161600	47198975	1348	1348	1348	1348	0
216	20241025	161500	47198975	1348	1348	1348	1348	0
217	20241025	161400	47198975	1348	1348	1348	1348	0
218	20241025	161300	47198975	1348	1348	1348	1348	0
219	20241025	161200	47198975	1348	1348	1348	1348	0
220	20241025	161100	47198975	1348	1348	1348	1348	0
221	20241025	161000	47198975	1348	1348	1348	1348	0
222	20241025	160900	47198975	1348	1348	1348	1348	0
223	20241025	160800	47198975	1348	1348	1348	1348	0
224	20241025	160700	47198975	1348	1348	1348	1348	0
225	20241025	160600	47198975	1348	1348	1348	1348	0
226	20241025	160500	47198975	1348	1348	1348	1348	0
227	20241025	160400	47198975	1348	1348	1348	1348	0
228	20241025	160300	47198975	1348	1348	1348	1348	0
229	20241025	160200	47198975	1348	1348	1348	1348	0
230	20241025	160100	47198975	1348	1348	1348	1348	0
231	20241025	160000	47198975	1348	1348	1348	1348	0
232	20241025	155900	47198975	1348	1348	1348	1348	0
233	20241025	155800	47198975	1348	1348	1348	1348	0
234	20241025	155700	47198975	1348	1348	1348	1348	0
235	20241025	155600	47198975	1348	1348	1348	1348	0
236	20241025	155500	47198975	1348	1348	1348	1348	0
237	20241025	155400	47198975	1348	1348	1348	1348	0
238	20241025	155300	47198975	1348	1348	1348	1348	0
239	20241025	155200	47198975	1348	1348	1348	1348	0
240	20241025	155100	47198975	1348	1348	1348	1348	0
241	20241025	155000	47198975	1348	1348	1348	1348	0
242	20241025	154900	47198975	1348	1348	1348	1348	433
243	20241025	154800	47198975	1348	1348	1348	1348	0
244	20241025	154700	47198975	1348	1348	1348	1348	0
245	20241025	154600	47198975	1348	1348	1348	1348	0
246	20241025	154500	47198975	1348	1348	1348	1348	0
247	20241025	154400	47198975	1348	1348	1348	1348	0
248	20241025	154300	47198975	1348	1348	1348	1348	0
249	20241025	154200	47198975	1348	1348	1348	1348	0
250	20241025	154100	47198975	1348	1348	1348	1348	0
251	20241025	154000	47198975	1348	1348	1348	1348	0
252	20241025	153900	47198975	1348	1348	1348	1348	0
253	20241025	153800	47198975	1348	1348	1348	1348	0
254	20241025	153700	47198975	1348	1348	1348	1348	0
255	20241025	153600	47198975	1348	1348	1348	1348	0
256	20241025	153500	47198975	1348	1348	1348	1348	0
257	20241025	153400	47198975	1348	1348	1348	1348	0
258	20241025	153300	47198975	1348	1348	1348	1348	0
259	20241025	153200	47198975	1348	1348	1348	1348	0
260	20241025	153100	47198975	1348	1348	1348	1348	0
261	20241025	153000	47198975	1348	1348	1348	1348	433
262	20241025	152900	46615291	1343	1343	1343	1343	0
263	20241025	152800	46615291	1343	1343	1343	1343	0
264	20241025	152700	46615291	1343	1343	1343	1343	0
265	20241025	152600	46615291	1343	1343	1343	1343	0
266	20241025	152500	46615291	1343	1343	1343	1343	0
267	20241025	152400	46615291	1343	1343	1343	1343	0
268	20241025	152300	46615291	1343	1343	1343	1343	0
269	20241025	152200	46615291	1343	1343	1343	1343	0
270	20241025	152100	46615291	1343	1343	1343	1343	0
271	20241025	152000	46615291	1343	1343	1343	1343	0
272	20241025	151900	46615291	1343	1344	1344	1333	16
273	20241025	151800	46593799	1344	1344	1344	1344	0
274	20241025	151700	46593799	1344	1344	1344	1344	100
275	20241025	151600	46459399	1344	1344	1344	1344	0
276	20241025	151500	46459399	1344	1344	1344	1344	0
277	20241025	151400	46459399	1344	1344	1344	1344	0
278	20241025	151300	46459399	1344	1333	1344	1333	26
279	20241025	151200	46424730	1345	1345	1345	1345	0
280	20241025	151100	46424730	1345	1344	1345	1344	643
281	20241025	151000	45560534	1344	1331	1344	1331	2408
282	20241025	150900	42353816	1334	1334	1334	1334	0
283	20241025	150800	42353816	1334	1334	1334	1334	0
284	20241025	150700	42353816	1334	1334	1334	1334	0
285	20241025	150600	42353816	1334	1334	1334	1334	0
286	20241025	150500	42353816	1334	1334	1334	1334	0
287	20241025	150400	42353816	1334	1334	1334	1334	0
288	20241025	150300	42353816	1334	1334	1334	1334	0
289	20241025	150200	42353816	1334	1334	1334	1334	0
290	20241025	150100	42353816	1334	1334	1334	1334	0
291	20241025	150000	42353816	1334	1334	1334	1334	0
292	20241025	145900	42353816	1334	1334	1334	1334	0
293	20241025	145800	42353816	1334	1334	1334	1334	0
294	20241025	145700	42353816	1334	1334	1334	1334	0
295	20241025	145600	42353816	1334	1334	1334	1334	0
296	20241025	145500	42353816	1334	1334	1334	1334	0
297	20241025	145400	42353816	1334	1334	1334	1334	0
298	20241025	145300	42353816	1334	1334	1334	1334	1000
299	20241025	145200	41019816	1334	1334	1334	1334	0
300	20241025	145100	41019816	1334	1334	1334	1334	1
301	20241025	145000	41018482	1332	1332	1332	1332	0
302	20241025	144900	41018482	1332	1332	1332	1332	4
303	20241025	144800	41013154	1334	1334	1334	1334	0
304	20241025	144700	41013154	1334	1334	1334	1334	0
305	20241025	144600	41013154	1334	1334	1334	1334	0
306	20241025	144500	41013154	1334	1334	1334	1334	0
307	20241025	144400	41013154	1334	1334	1334	1334	0
308	20241025	144300	41013154	1334	1334	1334	1334	0
309	20241025	144200	41013154	1334	1334	1334	1334	0
310	20241025	144100	41013154	1334	1334	1334	1334	0
311	20241025	144000	41013154	1334	1334	1334	1334	75
312	20241025	143900	40913104	1334	1334	1334	1334	0
313	20241025	143800	40913104	1334	1334	1334	1334	0
314	20241025	143700	40913104	1334	1334	1334	1334	0
315	20241025	143600	40913104	1334	1334	1334	1334	0
316	20241025	143500	40913104	1334	1334	1334	1334	0
317	20241025	143400	40913104	1334	1334	1334	1334	0
318	20241025	143300	40913104	1334	1334	1334	1334	0
319	20241025	143200	40913104	1334	1334	1334	1334	0
320	20241025	143100	40913104	1334	1334	1334	1334	0
321	20241025	143000	40913104	1334	1334	1334	1334	0
322	20241025	142900	40913104	1334	1334	1334	1334	0
323	20241025	142800	40913104	1334	1334	1334	1334	0
324	20241025	142700	40913104	1334	1334	1334	1334	0
325	20241025	142600	40913104	1334	1334	1334	1334	1
326	20241025	142500	40911770	1331	1331	1331	1331	0
327	20241025	142400	40911770	1331	1331	1331	1331	0
328	20241025	142300	40911770	1331	1331	1331	1331	1853
329	20241025	142200	38445427	1334	1334	1334	1334	0
330	20241025	142100	38445427	1334	1334	1334	1334	0
331	20241025	142000	38445427	1334	1334	1334	1334	0
332	20241025	141900	38445427	1334	1334	1334	1334	0
333	20241025	141800	38445427	1334	1334	1334	1334	0
334	20241025	141700	38445427	1334	1334	1334	1334	67
335	20241025	141600	38356049	1334	1334	1334	1334	0
336	20241025	141500	38356049	1334	1334	1334	1334	0
337	20241025	141400	38356049	1334	1334	1334	1334	0
338	20241025	141300	38356049	1334	1334	1334	1334	0
339	20241025	141200	38356049	1334	1334	1334	1334	0
340	20241025	141100	38356049	1334	1334	1334	1334	0
341	20241025	141000	38356049	1334	1334	1334	1334	0
342	20241025	140900	38356049	1334	1334	1334	1334	0
343	20241025	140800	38356049	1334	1334	1334	1334	0
344	20241025	140700	38356049	1334	1334	1334	1334	0
345	20241025	140600	38356049	1334	1334	1334	1334	26
346	20241025	140500	38321365	1331	1331	1331	1331	0
347	20241025	140400	38321365	1331	1332	1332	1331	3132
348	20241025	140300	34151923	1333	1333	1333	1333	0
349	20241025	140200	34151923	1333	1333	1333	1333	0
350	20241025	140100	34151923	1333	1333	1333	1333	0
351	20241025	140000	34151923	1333	1333	1333	1333	84
352	20241025	135900	34039951	1333	1333	1333	1333	0
353	20241025	135800	34039951	1333	1333	1333	1333	0
354	20241025	135700	34039951	1333	1333	1333	1333	0
355	20241025	135600	34039951	1333	1333	1333	1333	0
356	20241025	135500	34039951	1333	1333	1333	1333	0
357	20241025	135400	34039951	1333	1333	1333	1333	0
358	20241025	135300	34039951	1333	1333	1333	1333	10
359	20241025	135200	34026621	1334	1334	1334	1334	0
360	20241025	135100	34026621	1334	1334	1334	1334	0
361	20241025	135000	34026621	1334	1333	1334	1333	1487
362	20241025	134900	32043767	1332	1339	1339	1332	5300
363	20241025	134800	24980088	1353	1353	1353	1353	0
364	20241025	134700	24980088	1353	1353	1353	1353	0
365	20241025	134600	24980088	1353	1353	1353	1353	0
366	20241025	134500	24980088	1353	1353	1353	1353	0
367	20241025	134400	24980088	1353	1353	1353	1353	0
368	20241025	134300	24980088	1353	1353	1353	1353	0
369	20241025	134200	24980088	1353	1353	1353	1353	0
370	20241025	134100	24980088	1353	1353	1353	1353	0
371	20241025	134000	24980088	1353	1353	1353	1353	0
372	20241025	133900	24980088	1353	1353	1353	1353	1
373	20241025	133800	24978735	1350	1350	1350	1350	39
374	20241025	133700	24926085	1350	1353	1353	1350	2
375	20241025	133600	24923382	1355	1355	1355	1355	0
376	20241025	133500	24923382	1355	1355	1355	1355	0
377	20241025	133400	24923382	1355	1355	1355	1355	0
378	20241025	133300	24923382	1355	1355	1355	1355	0
379	20241025	133200	24923382	1355	1355	1355	1355	0
380	20241025	133100	24923382	1355	1355	1355	1355	0
381	20241025	133000	24923382	1355	1355	1355	1355	0
382	20241025	132900	24923382	1355	1355	1355	1355	0
383	20241025	132800	24923382	1355	1355	1355	1355	0
384	20241025	132700	24923382	1355	1355	1355	1355	0
385	20241025	132600	24923382	1355	1355	1355	1355	0
386	20241025	132500	24923382	1355	1355	1355	1355	0
387	20241025	132400	24923382	1355	1355	1355	1355	0
388	20241025	132300	24923382	1355	1355	1355	1355	0
389	20241025	132200	24923382	1355	1355	1355	1355	0
390	20241025	132100	24923382	1355	1355	1355	1355	0
391	20241025	132000	24923382	1355	1355	1355	1355	0
392	20241025	131900	24923382	1355	1355	1355	1355	0
393	20241025	131800	24923382	1355	1355	1355	1355	273
394	20241025	131700	24553467	1355	1355	1355	1355	322
395	20241025	131600	24117157	1362	1355	1362	1355	501
396	20241025	131500	23438295	1355	1355	1355	1355	23
397	20241025	131400	23407130	1353	1355	1355	1353	14
398	20241025	131300	23388180	1365	1365	1365	1365	0
399	20241025	131200	23388180	1365	1350	1365	1350	785
400	20241025	131100	22328370	1350	1349	1350	1349	1009
401	20241025	131000	20967220	1349	1349	1349	1349	0
402	20241025	130900	20967220	1349	1349	1349	1349	2000
403	20241025	130800	18269220	1349	1342	1349	1342	10000
404	20241025	130700	4788591	1344	1344	1344	1344	0
405	20241025	130600	4788591	1344	1344	1344	1344	0
406	20241025	130500	4788591	1344	1344	1344	1344	0
407	20241025	130400	4788591	1344	1344	1344	1344	0
408	20241025	130300	4788591	1344	1344	1344	1344	0
409	20241025	130200	4788591	1344	1344	1344	1344	0
410	20241025	130100	4788591	1344	1344	1344	1344	0
411	20241025	130000	4788591	1344	1344	1344	1344	0
412	20241025	125900	4788591	1344	1344	1344	1344	0
413	20241025	125800	4788591	1344	1344	1344	1344	0
414	20241025	125700	4788591	1344	1344	1344	1344	0
415	20241025	125600	4788591	1344	1344	1344	1344	0
416	20241025	125500	4788591	1344	1344	1344	1344	0
417	20241025	125400	4788591	1344	1344	1344	1344	0
418	20241025	125300	4788591	1344	1344	1344	1344	0
419	20241025	125200	4788591	1344	1344	1344	1344	0
420	20241025	125100	4788591	1344	1344	1344	1344	0
421	20241025	125000	4788591	1344	1344	1344	1344	0
422	20241025	124900	4788591	1344	1344	1344	1344	0
423	20241025	124800	4788591	1344	1344	1344	1344	0
424	20241025	124700	4788591	1344	1344	1344	1344	0
425	20241025	124600	4788591	1344	1344	1344	1344	0
426	20241025	124500	4788591	1344	1344	1344	1344	0
427	20241025	124400	4788591	1344	1344	1344	1344	0
428	20241025	124300	4788591	1344	1344	1344	1344	0
429	20241025	124200	4788591	1344	1344	1344	1344	0
430	20241025	124100	4788591	1344	1344	1344	1344	0
431	20241025	124000	4788591	1344	1344	1344	1344	0
432	20241025	123900	4788591	1344	1344	1344	1344	0
433	20241025	123800	4788591	1344	1344	1344	1344	0
434	20241025	123700	4788591	1344	1344	1344	1344	0
435	20241025	123600	4788591	1344	1344	1344	1344	0
436	20241025	123500	4788591	1344	1344	1344	1344	0
437	20241025	123400	4788591	1344	1344	1344	1344	1
438	20241025	123300	4787247	1331	1344	1344	1331	221
439	20241025	123200	4493083	1331	1331	1331	1331	0
440	20241025	123100	4493083	1331	1331	1331	1331	45
441	20241025	123000	4433188	1331	1331	1331	1331	222
442	20241025	122900	4137706	1331	1331	1331	1331	8
443	20241025	122800	4127058	1344	1344	1344	1344	0
444	20241025	122700	4127058	1344	1344	1344	1344	0
445	20241025	122600	4127058	1344	1344	1344	1344	0
446	20241025	122500	4127058	1344	1344	1344	1344	0
447	20241025	122400	4127058	1344	1344	1344	1344	0
448	20241025	122300	4127058	1344	1344	1344	1344	0
449	20241025	122200	4127058	1344	1344	1344	1344	0
450	20241025	122100	4127058	1344	1344	1344	1344	0
451	20241025	122000	4127058	1344	1344	1344	1344	0
452	20241025	121900	4127058	1344	1344	1344	1344	0
453	20241025	121800	4127058	1344	1344	1344	1344	0
454	20241025	121700	4127058	1344	1344	1344	1344	0
455	20241025	121600	4127058	1344	1344	1344	1344	0
456	20241025	121500	4127058	1344	1344	1344	1344	0
457	20241025	121400	4127058	1344	1344	1344	1344	0
458	20241025	121300	4127058	1344	1344	1344	1344	0
459	20241025	121200	4127058	1344	1344	1344	1344	0
460	20241025	121100	4127058	1344	1344	1344	1344	0
461	20241025	121000	4127058	1344	1344	1344	1344	0
462	20241025	120900	4127058	1344	1344	1344	1344	0
463	20241025	120800	4127058	1344	1344	1344	1344	0
464	20241025	120700	4127058	1344	1344	1344	1344	0
465	20241025	120600	4127058	1344	1344	1344	1344	0
466	20241025	120500	4127058	1344	1344	1344	1344	0
467	20241025	120400	4127058	1344	1344	1344	1344	0
468	20241025	120300	4127058	1344	1344	1344	1344	0
469	20241025	120200	4127058	1344	1344	1344	1344	0
470	20241025	120100	4127058	1344	1344	1344	1344	0
471	20241025	120000	4127058	1344	1344	1344	1344	0
472	20241025	115900	4127058	1344	1344	1344	1344	0
473	20241025	115800	4127058	1344	1344	1344	1344	0
474	20241025	115700	4127058	1344	1344	1344	1344	0
475	20241025	115600	4127058	1344	1344	1344	1344	0
476	20241025	115500	4127058	1344	1344	1344	1344	0
477	20241025	115400	4127058	1344	1344	1344	1344	0
478	20241025	115300	4127058	1344	1344	1344	1344	0
479	20241025	115200	4127058	1344	1344	1344	1344	0
480	20241025	115100	4127058	1344	1344	1344	1344	0
481	20241025	115000	4127058	1344	1344	1344	1344	0
482	20241025	114900	4127058	1344	1344	1344	1344	0
483	20241025	114800	4127058	1344	1344	1344	1344	0
484	20241025	114700	4127058	1344	1344	1344	1344	0
485	20241025	114600	4127058	1344	1344	1344	1344	0
486	20241025	114500	4127058	1344	1344	1344	1344	0
487	20241025	114400	4127058	1344	1344	1344	1344	0
488	20241025	114300	4127058	1344	1344	1344	1344	0
489	20241025	114200	4127058	1344	1344	1344	1344	0
490	20241025	114100	4127058	1344	1344	1344	1344	0
491	20241025	114000	4127058	1344	1344	1344	1344	0
492	20241025	113900	4127058	1344	1344	1344	1344	0
493	20241025	113800	4127058	1344	1344	1344	1344	0
494	20241025	113700	4127058	1344	1344	1344	1344	0
495	20241025	113600	4127058	1344	1344	1344	1344	0
496	20241025	113500	4127058	1344	1344	1344	1344	10
497	20241025	113400	4113618	1344	1344	1344	1344	0
498	20241025	113300	4113618	1344	1344	1344	1344	0
499	20241025	113200	4113618	1344	1332	1344	1331	556
500	20241025	113100	3373483	1345	1345	1345	1345	0
501	20241025	113000	3373483	1345	1345	1345	1345	0
502	20241025	112900	3373483	1345	1344	1345	1344	20
503	20241025	112800	3346602	1331	1331	1331	1331	0
504	20241025	112700	3346602	1331	1331	1331	1331	0
505	20241025	112600	3346602	1331	1331	1331	1331	0
506	20241025	112500	3346602	1331	1332	1332	1331	144
507	20241025	112400	3154895	1345	1345	1345	1345	0
508	20241025	112300	3154895	1345	1345	1345	1345	0
509	20241025	112200	3154895	1345	1345	1345	1345	0
510	20241025	112100	3154895	1345	1345	1345	1345	0
511	20241025	112000	3154895	1345	1345	1345	1345	0
512	20241025	111900	3154895	1345	1345	1345	1345	0
513	20241025	111800	3154895	1345	1345	1345	1345	0
514	20241025	111700	3154895	1345	1345	1345	1345	0
515	20241025	111600	3154895	1345	1345	1345	1345	0
516	20241025	111500	3154895	1345	1345	1345	1345	0
517	20241025	111400	3154895	1345	1345	1345	1345	0
518	20241025	111300	3154895	1345	1345	1345	1345	0
519	20241025	111200	3154895	1345	1345	1345	1345	0
520	20241025	111100	3154895	1345	1345	1345	1345	0
521	20241025	111000	3154895	1345	1345	1345	1345	0
522	20241025	110900	3154895	1345	1345	1345	1345	0
523	20241025	110800	3154895	1345	1345	1345	1345	0
524	20241025	110700	3154895	1345	1345	1345	1345	0
525	20241025	110600	3154895	1345	1345	1345	1345	0
526	20241025	110500	3154895	1345	1345	1345	1345	0
527	20241025	110400	3154895	1345	1345	1345	1345	0
528	20241025	110300	3154895	1345	1345	1345	1345	0
529	20241025	110200	3154895	1345	1345	1345	1345	0
530	20241025	110100	3154895	1345	1345	1345	1345	0
531	20241025	110000	3154895	1345	1345	1345	1345	0
532	20241025	105900	3154895	1345	1345	1345	1345	0
533	20241025	105800	3154895	1345	1345	1345	1345	1
534	20241025	105700	3153550	1332	1332	1332	1332	222
535	20241025	105600	2857846	1345	1345	1345	1345	0
536	20241025	105500	2857846	1345	1345	1345	1345	0
537	20241025	105400	2857846	1345	1345	1345	1345	1
538	20241025	105300	2856501	1331	1331	1331	1331	423
539	20241025	105200	2293488	1345	1345	1345	1345	0
540	20241025	105100	2293488	1345	1345	1345	1345	0
541	20241025	105000	2293488	1345	1345	1345	1345	0
542	20241025	104900	2293488	1345	1345	1345	1345	0
543	20241025	104800	2293488	1345	1345	1345	1345	0
544	20241025	104700	2293488	1345	1345	1345	1345	0
545	20241025	104600	2293488	1345	1345	1345	1345	0
546	20241025	104500	2293488	1345	1345	1345	1345	0
547	20241025	104400	2293488	1345	1345	1345	1345	0
548	20241025	104300	2293488	1345	1345	1345	1345	0
549	20241025	104200	2293488	1345	1345	1345	1345	0
550	20241025	104100	2293488	1345	1345	1345	1345	0
551	20241025	104000	2293488	1345	1345	1345	1345	0
552	20241025	103900	2293488	1345	1345	1345	1345	0
553	20241025	103800	2293488	1345	1345	1345	1345	0
554	20241025	103700	2293488	1345	1345	1345	1345	0
555	20241025	103600	2293488	1345	1345	1345	1345	0
556	20241025	103500	2293488	1345	1345	1345	1345	0
557	20241025	103400	2293488	1345	1345	1345	1345	0
558	20241025	103300	2293488	1345	1345	1345	1345	0
559	20241025	103200	2293488	1345	1345	1345	1345	0
560	20241025	103100	2293488	1345	1345	1345	1345	0
561	20241025	103000	2293488	1345	1345	1345	1345	0
562	20241025	102900	2293488	1345	1345	1345	1345	0
563	20241025	102800	2293488	1345	1345	1345	1345	0
564	20241025	102700	2293488	1345	1345	1345	1345	0
565	20241025	102600	2293488	1345	1345	1345	1345	0
566	20241025	102500	2293488	1345	1345	1345	1345	0
567	20241025	102400	2293488	1345	1345	1345	1345	0
568	20241025	102300	2293488	1345	1344	1345	1344	16
569	20241025	102200	2271983	1331	1331	1331	1331	128
570	20241025	102100	2101615	1345	1345	1345	1345	0
571	20241025	102000	2101615	1345	1345	1345	1345	0
572	20241025	101900	2101615	1345	1345	1345	1344	18
573	20241025	101800	2077421	1331	1333	1333	1331	367
574	20241025	101700	1588669	1346	1345	1346	1345	3
575	20241025	101600	1584633	1333	1333	1333	1333	0
576	20241025	101500	1584633	1333	1333	1333	1333	2
577	20241025	101400	1581967	1346	1346	1346	1346	0
578	20241025	101300	1581967	1346	1346	1346	1346	0
579	20241025	101200	1581967	1346	1346	1346	1346	0
580	20241025	101100	1581967	1346	1346	1346	1346	0
581	20241025	101000	1581967	1346	1346	1346	1346	0
582	20241025	100900	1581967	1346	1346	1346	1346	0
583	20241025	100800	1581967	1346	1346	1346	1346	5
584	20241025	100700	1575237	1346	1346	1346	1346	10
585	20241025	100600	1561777	1346	1346	1346	1346	5
586	20241025	100500	1555047	1346	1346	1346	1346	2
587	20241025	100400	1552355	1346	1346	1346	1346	0
588	20241025	100300	1552355	1346	1346	1346	1346	2
589	20241025	100200	1549663	1346	1346	1346	1346	0
590	20241025	100100	1549663	1346	1346	1346	1346	0
591	20241025	100000	1549663	1346	1345	1346	1345	2
592	20241025	095900	1546972	1346	1346	1346	1346	0
593	20241025	095800	1546972	1346	1346	1346	1346	0
594	20241025	095700	1546972	1346	1346	1346	1346	0
595	20241025	095600	1546972	1346	1346	1346	1346	0
596	20241025	095500	1546972	1346	1346	1346	1346	0
597	20241025	095400	1546972	1346	1346	1346	1346	0
598	20241025	095300	1546972	1346	1346	1346	1346	0
599	20241025	095200	1546972	1346	1346	1346	1346	0
600	20241025	095100	1546972	1346	1346	1346	1346	0
601	20241025	095000	1546972	1346	1346	1346	1346	0
602	20241025	094900	1546972	1346	1345	1346	1345	6
603	20241025	094800	1538899	1345	1345	1345	1345	8
604	20241025	094700	1528139	1345	1345	1345	1345	0
605	20241025	094600	1528139	1345	1345	1345	1345	0
606	20241025	094500	1528139	1345	1345	1345	1345	0
607	20241025	094400	1528139	1345	1345	1345	1345	0
608	20241025	094300	1528139	1345	1345	1345	1345	1
609	20241025	094200	1526794	1345	1345	1345	1345	2
610	20241025	094100	1524104	1346	1346	1346	1346	0
611	20241025	094000	1524104	1346	1346	1346	1346	0
612	20241025	093900	1524104	1346	1346	1346	1346	0
613	20241025	093800	1524104	1346	1346	1346	1346	0
614	20241025	093700	1524104	1346	1346	1346	1346	0
615	20241025	093600	1524104	1346	1346	1346	1346	0
616	20241025	093500	1524104	1346	1346	1346	1346	0
617	20241025	093400	1524104	1346	1346	1346	1346	0
618	20241025	093300	1524104	1346	1346	1346	1346	0
619	20241025	093200	1524104	1346	1346	1346	1346	0
620	20241025	093100	1524104	1346	1346	1346	1346	0
621	20241025	093000	1524104	1346	1346	1346	1346	0
622	20241025	092900	1524104	1346	1346	1346	1346	0
623	20241025	092800	1524104	1346	1346	1346	1346	0
624	20241025	092700	1524104	1346	1346	1346	1346	0
625	20241025	092600	1524104	1346	1346	1346	1346	0
626	20241025	092500	1524104	1346	1346	1346	1346	0
627	20241025	092400	1524104	1346	1346	1346	1346	0
628	20241025	092300	1524104	1346	1346	1346	1346	0
629	20241025	092200	1524104	1346	1346	1346	1346	0
630	20241025	092100	1524104	1346	1346	1346	1346	0
631	20241025	092000	1524104	1346	1346	1346	1346	0
632	20241025	091900	1524104	1346	1346	1346	1346	0
633	20241025	091800	1524104	1346	1346	1346	1346	0
634	20241025	091700	1524104	1346	1346	1346	1346	0
635	20241025	091600	1524104	1346	1346	1346	1346	0
636	20241025	091500	1524104	1346	1345	1346	1345	300
637	20241025	091400	1120601	1345	1345	1345	1345	1
638	20241025	091300	1119256	1330	1335	1335	1330	727
639	20241025	091200	150877	1345	1345	1345	1345	0
640	20241025	091100	150877	1345	1345	1345	1345	0
641	20241025	091000	150877	1345	1345	1345	1345	0
642	20241025	090900	150877	1345	1345	1345	1345	0
643	20241025	090800	150877	1345	1345	1345	1345	1
644	20241025	090700	149532	1335	1335	1335	1335	0
645	20241025	090600	149532	1335	1335	1335	1335	0
646	20241025	090500	149532	1335	1335	1335	1335	0
647	20241025	090400	149532	1335	1335	1335	1335	0
648	20241025	090300	149532	1335	1336	1336	1335	111
649	20241025	090200	1346	1346	1346	1346	1346	1
650	20241025	090100	0	1349	1349	1349	1349	0
651	20241025	090000	0	1349	1349	1349	1349	0