KissMeData/369370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210100	35674672	1671	1671	1671	1671	230
3	20241025	210000	35674672	1671	1671	1671	1671	0
4	20241025	205900	35674672	1671	1671	1671	1671	0
5	20241025	205800	35674672	1671	1671	1671	1671	0
6	20241025	205700	35674672	1671	1671	1671	1671	0
7	20241025	205600	35674672	1671	1671	1671	1671	0
8	20241025	205500	35674672	1671	1671	1671	1671	0
9	20241025	205400	35674672	1671	1671	1671	1671	0
10	20241025	205300	35674672	1671	1671	1671	1671	0
11	20241025	205200	35674672	1671	1671	1671	1671	0
12	20241025	205100	35674672	1671	1671	1671	1671	0
13	20241025	205000	35674672	1671	1671	1671	1671	0
14	20241025	204900	35674672	1671	1671	1671	1671	0
15	20241025	204800	35674672	1671	1671	1671	1671	0
16	20241025	204700	35674672	1671	1671	1671	1671	0
17	20241025	204600	35674672	1671	1671	1671	1671	0
18	20241025	204500	35674672	1671	1671	1671	1671	0
19	20241025	204400	35674672	1671	1671	1671	1671	0
20	20241025	204300	35674672	1671	1671	1671	1671	0
21	20241025	204200	35674672	1671	1671	1671	1671	0
22	20241025	204100	35674672	1671	1671	1671	1671	0
23	20241025	204000	35674672	1671	1671	1671	1671	0
24	20241025	203900	35674672	1671	1671	1671	1671	0
25	20241025	203800	35674672	1671	1671	1671	1671	0
26	20241025	203700	35674672	1671	1671	1671	1671	0
27	20241025	203600	35674672	1671	1671	1671	1671	0
28	20241025	203500	35674672	1671	1671	1671	1671	0
29	20241025	203400	35674672	1671	1671	1671	1671	0
30	20241025	203300	35674672	1671	1671	1671	1671	0
31	20241025	203200	35674672	1671	1671	1671	1671	0
32	20241025	203100	35674672	1671	1671	1671	1671	230
33	20241025	203000	35674672	1671	1671	1671	1671	0
34	20241025	202900	35674672	1671	1671	1671	1671	0
35	20241025	202800	35674672	1671	1671	1671	1671	0
36	20241025	202700	35674672	1671	1671	1671	1671	0
37	20241025	202600	35674672	1671	1671	1671	1671	0
38	20241025	202500	35674672	1671	1671	1671	1671	0
39	20241025	202400	35674672	1671	1671	1671	1671	0
40	20241025	202300	35674672	1671	1671	1671	1671	0
41	20241025	202200	35674672	1671	1671	1671	1671	0
42	20241025	202100	35674672	1671	1671	1671	1671	0
43	20241025	202000	35674672	1671	1671	1671	1671	0
44	20241025	201900	35674672	1671	1671	1671	1671	0
45	20241025	201800	35674672	1671	1671	1671	1671	0
46	20241025	201700	35674672	1671	1671	1671	1671	0
47	20241025	201600	35674672	1671	1671	1671	1671	0
48	20241025	201500	35674672	1671	1671	1671	1671	0
49	20241025	201400	35674672	1671	1671	1671	1671	0
50	20241025	201300	35674672	1671	1671	1671	1671	0
51	20241025	201200	35674672	1671	1671	1671	1671	0
52	20241025	201100	35674672	1671	1671	1671	1671	0
53	20241025	201000	35674672	1671	1671	1671	1671	0
54	20241025	200900	35674672	1671	1671	1671	1671	0
55	20241025	200800	35674672	1671	1671	1671	1671	0
56	20241025	200700	35674672	1671	1671	1671	1671	0
57	20241025	200600	35674672	1671	1671	1671	1671	0
58	20241025	200500	35674672	1671	1671	1671	1671	0
59	20241025	200400	35674672	1671	1671	1671	1671	0
60	20241025	200300	35674672	1671	1671	1671	1671	0
61	20241025	200200	35674672	1671	1671	1671	1671	0
62	20241025	200100	35674672	1671	1671	1671	1671	230
63	20241025	200000	35674672	1671	1671	1671	1671	0
64	20241025	195900	35674672	1671	1671	1671	1671	0
65	20241025	195800	35674672	1671	1671	1671	1671	0
66	20241025	195700	35674672	1671	1671	1671	1671	0
67	20241025	195600	35674672	1671	1671	1671	1671	0
68	20241025	195500	35674672	1671	1671	1671	1671	0
69	20241025	195400	35674672	1671	1671	1671	1671	0
70	20241025	195300	35674672	1671	1671	1671	1671	0
71	20241025	195200	35674672	1671	1671	1671	1671	0
72	20241025	195100	35674672	1671	1671	1671	1671	0
73	20241025	195000	35674672	1671	1671	1671	1671	0
74	20241025	194900	35674672	1671	1671	1671	1671	0
75	20241025	194800	35674672	1671	1671	1671	1671	0
76	20241025	194700	35674672	1671	1671	1671	1671	0
77	20241025	194600	35674672	1671	1671	1671	1671	0
78	20241025	194500	35674672	1671	1671	1671	1671	0
79	20241025	194400	35674672	1671	1671	1671	1671	0
80	20241025	194300	35674672	1671	1671	1671	1671	0
81	20241025	194200	35674672	1671	1671	1671	1671	0
82	20241025	194100	35674672	1671	1671	1671	1671	0
83	20241025	194000	35674672	1671	1671	1671	1671	0
84	20241025	193900	35674672	1671	1671	1671	1671	0
85	20241025	193800	35674672	1671	1671	1671	1671	0
86	20241025	193700	35674672	1671	1671	1671	1671	0
87	20241025	193600	35674672	1671	1671	1671	1671	0
88	20241025	193500	35674672	1671	1671	1671	1671	0
89	20241025	193400	35674672	1671	1671	1671	1671	0
90	20241025	193300	35674672	1671	1671	1671	1671	0
91	20241025	193200	35674672	1671	1671	1671	1671	0
92	20241025	193100	35674672	1671	1671	1671	1671	230
93	20241025	193000	35674672	1671	1671	1671	1671	0
94	20241025	192900	35674672	1671	1671	1671	1671	0
95	20241025	192800	35674672	1671	1671	1671	1671	0
96	20241025	192700	35674672	1671	1671	1671	1671	0
97	20241025	192600	35674672	1671	1671	1671	1671	0
98	20241025	192500	35674672	1671	1671	1671	1671	0
99	20241025	192400	35674672	1671	1671	1671	1671	0
100	20241025	192300	35674672	1671	1671	1671	1671	0
101	20241025	192200	35674672	1671	1671	1671	1671	0
102	20241025	192100	35674672	1671	1671	1671	1671	0
103	20241025	192000	35674672	1671	1671	1671	1671	0
104	20241025	191900	35674672	1671	1671	1671	1671	0
105	20241025	191800	35674672	1671	1671	1671	1671	0
106	20241025	191700	35674672	1671	1671	1671	1671	0
107	20241025	191600	35674672	1671	1671	1671	1671	0
108	20241025	191500	35674672	1671	1671	1671	1671	0
109	20241025	191400	35674672	1671	1671	1671	1671	0
110	20241025	191300	35674672	1671	1671	1671	1671	0
111	20241025	191200	35674672	1671	1671	1671	1671	0
112	20241025	191100	35674672	1671	1671	1671	1671	0
113	20241025	191000	35674672	1671	1671	1671	1671	0
114	20241025	190900	35674672	1671	1671	1671	1671	0
115	20241025	190800	35674672	1671	1671	1671	1671	0
116	20241025	190700	35674672	1671	1671	1671	1671	0
117	20241025	190600	35674672	1671	1671	1671	1671	0
118	20241025	190500	35674672	1671	1671	1671	1671	0
119	20241025	190400	35674672	1671	1671	1671	1671	0
120	20241025	190300	35674672	1671	1671	1671	1671	0
121	20241025	190200	35674672	1671	1671	1671	1671	0
122	20241025	190100	35674672	1671	1671	1671	1671	230
123	20241025	190000	35674672	1671	1671	1671	1671	0
124	20241025	185900	35674672	1671	1671	1671	1671	0
125	20241025	185800	35674672	1671	1671	1671	1671	0
126	20241025	185700	35674672	1671	1671	1671	1671	0
127	20241025	185600	35674672	1671	1671	1671	1671	0
128	20241025	185500	35674672	1671	1671	1671	1671	0
129	20241025	185400	35674672	1671	1671	1671	1671	0
130	20241025	185300	35674672	1671	1671	1671	1671	0
131	20241025	185200	35674672	1671	1671	1671	1671	0
132	20241025	185100	35674672	1671	1671	1671	1671	0
133	20241025	185000	35674672	1671	1671	1671	1671	0
134	20241025	184900	35674672	1671	1671	1671	1671	0
135	20241025	184800	35674672	1671	1671	1671	1671	0
136	20241025	184700	35674672	1671	1671	1671	1671	0
137	20241025	184600	35674672	1671	1671	1671	1671	0
138	20241025	184500	35674672	1671	1671	1671	1671	0
139	20241025	184400	35674672	1671	1671	1671	1671	0
140	20241025	184300	35674672	1671	1671	1671	1671	0
141	20241025	184200	35674672	1671	1671	1671	1671	0
142	20241025	184100	35674672	1671	1671	1671	1671	0
143	20241025	184000	35674672	1671	1671	1671	1671	0
144	20241025	183900	35674672	1671	1671	1671	1671	0
145	20241025	183800	35674672	1671	1671	1671	1671	0
146	20241025	183700	35674672	1671	1671	1671	1671	0
147	20241025	183600	35674672	1671	1671	1671	1671	0
148	20241025	183500	35674672	1671	1671	1671	1671	0
149	20241025	183400	35674672	1671	1671	1671	1671	0
150	20241025	183300	35674672	1671	1671	1671	1671	0
151	20241025	183200	35674672	1671	1671	1671	1671	0
152	20241025	183100	35674672	1671	1671	1671	1671	230
153	20241025	183000	35674672	1671	1671	1671	1671	0
154	20241025	182900	35674672	1671	1671	1671	1671	0
155	20241025	182800	35674672	1671	1671	1671	1671	0
156	20241025	182700	35674672	1671	1671	1671	1671	0
157	20241025	182600	35674672	1671	1671	1671	1671	0
158	20241025	182500	35674672	1671	1671	1671	1671	0
159	20241025	182400	35674672	1671	1671	1671	1671	0
160	20241025	182300	35674672	1671	1671	1671	1671	0
161	20241025	182200	35674672	1671	1671	1671	1671	0
162	20241025	182100	35674672	1671	1671	1671	1671	0
163	20241025	182000	35674672	1671	1671	1671	1671	0
164	20241025	181900	35674672	1671	1671	1671	1671	0
165	20241025	181800	35674672	1671	1671	1671	1671	0
166	20241025	181700	35674672	1671	1671	1671	1671	0
167	20241025	181600	35674672	1671	1671	1671	1671	0
168	20241025	181500	35674672	1671	1671	1671	1671	0
169	20241025	181400	35674672	1671	1671	1671	1671	0
170	20241025	181300	35674672	1671	1671	1671	1671	0
171	20241025	181200	35674672	1671	1671	1671	1671	0
172	20241025	181100	35674672	1671	1671	1671	1671	0
173	20241025	181000	35674672	1671	1671	1671	1671	0
174	20241025	180900	35674672	1671	1671	1671	1671	0
175	20241025	180800	35674672	1671	1671	1671	1671	0
176	20241025	180700	35674672	1671	1671	1671	1671	0
177	20241025	180600	35674672	1671	1671	1671	1671	0
178	20241025	180500	35674672	1671	1671	1671	1671	0
179	20241025	180400	35674672	1671	1671	1671	1671	0
180	20241025	180300	35674672	1671	1671	1671	1671	0
181	20241025	180200	35674672	1671	1671	1671	1671	0
182	20241025	180100	35674672	1671	1671	1671	1671	230
183	20241025	180000	35674672	1671	1671	1671	1671	0
184	20241025	175900	35674672	1671	1671	1671	1671	0
185	20241025	175800	35674672	1671	1671	1671	1671	0
186	20241025	175700	35674672	1671	1671	1671	1671	0
187	20241025	175600	35674672	1671	1671	1671	1671	0
188	20241025	175500	35674672	1671	1671	1671	1671	0
189	20241025	175400	35674672	1671	1671	1671	1671	0
190	20241025	175300	35674672	1671	1671	1671	1671	0
191	20241025	175200	35674672	1671	1671	1671	1671	0
192	20241025	175100	35674672	1671	1671	1671	1671	0
193	20241025	175000	35674672	1671	1671	1671	1671	0
194	20241025	174900	35674672	1671	1671	1671	1671	0
195	20241025	174800	35674672	1671	1671	1671	1671	0
196	20241025	174700	35674672	1671	1671	1671	1671	0
197	20241025	174600	35674672	1671	1671	1671	1671	0
198	20241025	174500	35674672	1671	1671	1671	1671	0
199	20241025	174400	35674672	1671	1671	1671	1671	0
200	20241025	174300	35674672	1671	1671	1671	1671	0
201	20241025	174200	35674672	1671	1671	1671	1671	0
202	20241025	174100	35674672	1671	1671	1671	1671	0
203	20241025	174000	35674672	1671	1671	1671	1671	0
204	20241025	173900	35674672	1671	1671	1671	1671	0
205	20241025	173800	35674672	1671	1671	1671	1671	0
206	20241025	173700	35674672	1671	1671	1671	1671	0
207	20241025	173600	35674672	1671	1671	1671	1671	0
208	20241025	173500	35674672	1671	1671	1671	1671	0
209	20241025	173400	35674672	1671	1671	1671	1671	0
210	20241025	173300	35674672	1671	1671	1671	1671	0
211	20241025	173200	35674672	1671	1671	1671	1671	0
212	20241025	173100	35674672	1671	1671	1671	1671	230
213	20241025	173000	35674672	1671	1671	1671	1671	0
214	20241025	172900	35674672	1671	1671	1671	1671	0
215	20241025	172800	35674672	1671	1671	1671	1671	0
216	20241025	172700	35674672	1671	1671	1671	1671	0
217	20241025	172600	35674672	1671	1671	1671	1671	0
218	20241025	172500	35674672	1671	1671	1671	1671	0
219	20241025	172400	35674672	1671	1671	1671	1671	0
220	20241025	172300	35674672	1671	1671	1671	1671	0
221	20241025	172200	35674672	1671	1671	1671	1671	0
222	20241025	172100	35674672	1671	1671	1671	1671	0
223	20241025	172000	35674672	1671	1671	1671	1671	0
224	20241025	171900	35674672	1671	1671	1671	1671	0
225	20241025	171800	35674672	1671	1671	1671	1671	0
226	20241025	171700	35674672	1671	1671	1671	1671	0
227	20241025	171600	35674672	1671	1671	1671	1671	0
228	20241025	171500	35674672	1671	1671	1671	1671	0
229	20241025	171400	35674672	1671	1671	1671	1671	0
230	20241025	171300	35674672	1671	1671	1671	1671	0
231	20241025	171200	35674672	1671	1671	1671	1671	0
232	20241025	171100	35674672	1671	1671	1671	1671	0
233	20241025	171000	35674672	1671	1671	1671	1671	0
234	20241025	170900	35674672	1671	1671	1671	1671	0
235	20241025	170800	35674672	1671	1671	1671	1671	0
236	20241025	170700	35674672	1671	1671	1671	1671	0
237	20241025	170600	35674672	1671	1671	1671	1671	0
238	20241025	170500	35674672	1671	1671	1671	1671	0
239	20241025	170400	35674672	1671	1671	1671	1671	0
240	20241025	170300	35674672	1671	1671	1671	1671	0
241	20241025	170200	35674672	1671	1671	1671	1671	0
242	20241025	170100	35674672	1671	1671	1671	1671	230
243	20241025	170000	35674672	1671	1671	1671	1671	0
244	20241025	165900	35674672	1671	1671	1671	1671	0
245	20241025	165800	35674672	1671	1671	1671	1671	0
246	20241025	165700	35674672	1671	1671	1671	1671	0
247	20241025	165600	35674672	1671	1671	1671	1671	0
248	20241025	165500	35674672	1671	1671	1671	1671	0
249	20241025	165400	35674672	1671	1671	1671	1671	0
250	20241025	165300	35674672	1671	1671	1671	1671	0
251	20241025	165200	35674672	1671	1671	1671	1671	0
252	20241025	165100	35674672	1671	1671	1671	1671	0
253	20241025	165000	35674672	1671	1671	1671	1671	0
254	20241025	164900	35674672	1671	1671	1671	1671	0
255	20241025	164800	35674672	1671	1671	1671	1671	0
256	20241025	164700	35674672	1671	1671	1671	1671	0
257	20241025	164600	35674672	1671	1671	1671	1671	0
258	20241025	164500	35674672	1671	1671	1671	1671	0
259	20241025	164400	35674672	1671	1671	1671	1671	0
260	20241025	164300	35674672	1671	1671	1671	1671	0
261	20241025	164200	35674672	1671	1671	1671	1671	0
262	20241025	164100	35674672	1671	1671	1671	1671	0
263	20241025	164000	35674672	1671	1671	1671	1671	0
264	20241025	163900	35674672	1671	1671	1671	1671	0
265	20241025	163800	35674672	1671	1671	1671	1671	0
266	20241025	163700	35674672	1671	1671	1671	1671	0
267	20241025	163600	35674672	1671	1671	1671	1671	0
268	20241025	163500	35674672	1671	1671	1671	1671	0
269	20241025	163400	35674672	1671	1671	1671	1671	0
270	20241025	163300	35674672	1671	1671	1671	1671	0
271	20241025	163200	35674672	1671	1671	1671	1671	0
272	20241025	163100	35674672	1671	1671	1671	1671	230
273	20241025	163000	35674672	1671	1671	1671	1671	0
274	20241025	162900	35674672	1671	1671	1671	1671	0
275	20241025	162800	35674672	1671	1671	1671	1671	0
276	20241025	162700	35674672	1671	1671	1671	1671	0
277	20241025	162600	35674672	1671	1671	1671	1671	0
278	20241025	162500	35674672	1671	1671	1671	1671	0
279	20241025	162400	35674672	1671	1671	1671	1671	0
280	20241025	162300	35674672	1671	1671	1671	1671	0
281	20241025	162200	35674672	1671	1671	1671	1671	0
282	20241025	162100	35674672	1671	1671	1671	1671	0
283	20241025	162000	35674672	1671	1671	1671	1671	0
284	20241025	161900	35674672	1671	1671	1671	1671	0
285	20241025	161800	35674672	1671	1671	1671	1671	0
286	20241025	161700	35674672	1671	1671	1671	1671	0
287	20241025	161600	35674672	1671	1671	1671	1671	0
288	20241025	161500	35674672	1671	1671	1671	1671	0
289	20241025	161400	35674672	1671	1671	1671	1671	0
290	20241025	161300	35674672	1671	1671	1671	1671	0
291	20241025	161200	35674672	1671	1671	1671	1671	0
292	20241025	161100	35674672	1671	1671	1671	1671	0
293	20241025	161000	35674672	1671	1671	1671	1671	0
294	20241025	160900	35674672	1671	1671	1671	1671	0
295	20241025	160800	35674672	1671	1671	1671	1671	0
296	20241025	160700	35674672	1671	1671	1671	1671	0
297	20241025	160600	35674672	1671	1671	1671	1671	0
298	20241025	160500	35674672	1671	1671	1671	1671	0
299	20241025	160400	35674672	1671	1671	1671	1671	0
300	20241025	160300	35674672	1671	1671	1671	1671	0
301	20241025	160200	35674672	1671	1671	1671	1671	0
302	20241025	160100	35674672	1671	1671	1671	1671	230
303	20241025	160000	35674672	1671	1671	1671	1671	0
304	20241025	155900	35674672	1671	1671	1671	1671	0
305	20241025	155800	35674672	1671	1671	1671	1671	0
306	20241025	155700	35674672	1671	1671	1671	1671	0
307	20241025	155600	35674672	1671	1671	1671	1671	0
308	20241025	155500	35674672	1671	1671	1671	1671	0
309	20241025	155400	35674672	1671	1671	1671	1671	0
310	20241025	155300	35674672	1671	1671	1671	1671	0
311	20241025	155200	35674672	1671	1671	1671	1671	0
312	20241025	155100	35674672	1671	1671	1671	1671	0
313	20241025	155000	35674672	1671	1671	1671	1671	0
314	20241025	154900	35674672	1671	1671	1671	1671	0
315	20241025	154800	35674672	1671	1671	1671	1671	0
316	20241025	154700	35674672	1671	1671	1671	1671	0
317	20241025	154600	35674672	1671	1671	1671	1671	0
318	20241025	154500	35674672	1671	1671	1671	1671	0
319	20241025	154400	35674672	1671	1671	1671	1671	0
320	20241025	154300	35674672	1671	1671	1671	1671	0
321	20241025	154200	35674672	1671	1671	1671	1671	0
322	20241025	154100	35674672	1671	1671	1671	1671	0
323	20241025	154000	35674672	1671	1671	1671	1671	0
324	20241025	153900	35674672	1671	1671	1671	1671	0
325	20241025	153800	35674672	1671	1671	1671	1671	0
326	20241025	153700	35674672	1671	1671	1671	1671	0
327	20241025	153600	35674672	1671	1671	1671	1671	0
328	20241025	153500	35674672	1671	1671	1671	1671	0
329	20241025	153400	35674672	1671	1671	1671	1671	0
330	20241025	153300	35674672	1671	1671	1671	1671	0
331	20241025	153200	35674672	1671	1671	1671	1671	0
332	20241025	153100	35674672	1671	1671	1671	1671	230
333	20241025	153000	35674672	1671	1671	1671	1671	230
334	20241025	152900	35290342	1686	1686	1686	1686	0
335	20241025	152800	35290342	1686	1686	1686	1686	0
336	20241025	152700	35290342	1686	1686	1686	1686	0
337	20241025	152600	35290342	1686	1686	1686	1686	0
338	20241025	152500	35290342	1686	1686	1686	1686	0
339	20241025	152400	35290342	1686	1686	1686	1686	0
340	20241025	152300	35290342	1686	1686	1686	1686	0
341	20241025	152200	35290342	1686	1686	1686	1686	0
342	20241025	152100	35290342	1686	1686	1686	1686	0
343	20241025	152000	35290342	1686	1686	1686	1686	0
344	20241025	151900	35290342	1686	1686	1686	1686	0
345	20241025	151800	35290342	1686	1686	1686	1686	100
346	20241025	151700	35121742	1686	1686	1686	1686	0
347	20241025	151600	35121742	1686	1686	1686	1686	0
348	20241025	151500	35121742	1686	1686	1686	1686	1
349	20241025	151400	35120056	1687	1687	1687	1687	0
350	20241025	151300	35120056	1687	1687	1687	1687	0
351	20241025	151200	35120056	1687	1687	1687	1687	0
352	20241025	151100	35120056	1687	1687	1687	1687	0
353	20241025	151000	35120056	1687	1687	1687	1687	0
354	20241025	150900	35120056	1687	1687	1687	1687	40
355	20241025	150800	35052576	1686	1686	1686	1686	11
356	20241025	150700	35034030	1686	1686	1686	1686	10
357	20241025	150600	35017170	1686	1686	1686	1686	33
358	20241025	150500	34961532	1685	1685	1685	1685	0
359	20241025	150400	34961532	1685	1685	1685	1685	0
360	20241025	150300	34961532	1685	1685	1685	1685	0
361	20241025	150200	34961532	1685	1685	1685	1685	0
362	20241025	150100	34961532	1685	1685	1685	1685	0
363	20241025	150000	34961532	1685	1685	1685	1685	0
364	20241025	145900	34961532	1685	1685	1685	1685	0
365	20241025	145800	34961532	1685	1685	1685	1685	0
366	20241025	145700	34961532	1685	1685	1685	1685	0
367	20241025	145600	34961532	1685	1685	1685	1685	0
368	20241025	145500	34961532	1685	1685	1685	1685	35
369	20241025	145400	34902557	1685	1685	1685	1685	0
370	20241025	145300	34902557	1685	1685	1685	1685	0
371	20241025	145200	34902557	1685	1685	1685	1685	0
372	20241025	145100	34902557	1685	1686	1686	1685	65
373	20241025	145000	34793026	1686	1686	1686	1686	0
374	20241025	144900	34793026	1686	1686	1686	1686	0
375	20241025	144800	34793026	1686	1686	1686	1686	0
376	20241025	144700	34793026	1686	1686	1686	1686	0
377	20241025	144600	34793026	1686	1686	1686	1686	0
378	20241025	144500	34793026	1686	1686	1686	1686	0
379	20241025	144400	34793026	1686	1686	1686	1686	1
380	20241025	144300	34791340	1687	1687	1687	1687	0
381	20241025	144200	34791340	1687	1687	1687	1687	0
382	20241025	144100	34791340	1687	1687	1687	1687	0
383	20241025	144000	34791340	1687	1687	1687	1687	0
384	20241025	143900	34791340	1687	1687	1687	1687	0
385	20241025	143800	34791340	1687	1687	1687	1687	0
386	20241025	143700	34791340	1687	1687	1687	1687	0
387	20241025	143600	34791340	1687	1687	1687	1687	0
388	20241025	143500	34791340	1687	1687	1687	1687	6
389	20241025	143400	34781218	1687	1687	1687	1687	10
390	20241025	143300	34764348	1687	1687	1687	1687	0
391	20241025	143200	34764348	1687	1687	1687	1687	0
392	20241025	143100	34764348	1687	1687	1687	1687	8
393	20241025	143000	34750852	1685	1685	1685	1685	400
394	20241025	142900	34076852	1687	1687	1687	1687	0
395	20241025	142800	34076852	1687	1687	1687	1687	0
396	20241025	142700	34076852	1687	1687	1687	1687	0
397	20241025	142600	34076852	1687	1687	1687	1687	5
398	20241025	142500	34068417	1687	1687	1687	1687	40
399	20241025	142400	34000937	1687	1687	1687	1687	0
400	20241025	142300	34000937	1687	1687	1687	1687	0
401	20241025	142200	34000937	1687	1687	1687	1687	0
402	20241025	142100	34000937	1687	1687	1687	1687	0
403	20241025	142000	34000937	1687	1687	1687	1687	0
404	20241025	141900	34000937	1687	1687	1687	1687	0
405	20241025	141800	34000937	1687	1687	1687	1687	0
406	20241025	141700	34000937	1687	1687	1687	1687	0
407	20241025	141600	34000937	1687	1687	1687	1687	0
408	20241025	141500	34000937	1687	1687	1687	1687	0
409	20241025	141400	34000937	1687	1687	1687	1687	0
410	20241025	141300	34000937	1687	1687	1687	1687	1341
411	20241025	141200	31738670	1687	1687	1687	1687	1000
412	20241025	141100	30051670	1687	1686	1687	1686	2750
413	20241025	141000	25413420	1687	1687	1687	1687	0
414	20241025	140900	25413420	1687	1686	1687	1686	4000
415	20241025	140800	18666420	1686	1686	1686	1686	0
416	20241025	140700	18666420	1686	1686	1686	1686	0
417	20241025	140600	18666420	1686	1686	1686	1686	0
418	20241025	140500	18666420	1686	1686	1686	1686	0
419	20241025	140400	18666420	1686	1686	1686	1686	0
420	20241025	140300	18666420	1686	1686	1686	1686	0
421	20241025	140200	18666420	1686	1686	1686	1686	0
422	20241025	140100	18666420	1686	1686	1686	1686	0
423	20241025	140000	18666420	1686	1686	1686	1686	0
424	20241025	135900	18666420	1686	1686	1686	1686	0
425	20241025	135800	18666420	1686	1686	1686	1686	0
426	20241025	135700	18666420	1686	1686	1686	1686	9
427	20241025	135600	18651246	1687	1687	1687	1687	0
428	20241025	135500	18651246	1687	1679	1687	1679	7337
429	20241025	135400	6289399	1679	1679	1679	1679	0
430	20241025	135300	6289399	1679	1679	1679	1679	0
431	20241025	135200	6289399	1679	1679	1679	1679	0
432	20241025	135100	6289399	1679	1679	1679	1679	0
433	20241025	135000	6289399	1679	1679	1679	1679	0
434	20241025	134900	6289399	1679	1679	1679	1679	0
435	20241025	134800	6289399	1679	1679	1679	1679	0
436	20241025	134700	6289399	1679	1679	1679	1679	0
437	20241025	134600	6289399	1679	1679	1679	1679	0
438	20241025	134500	6289399	1679	1679	1679	1679	496
439	20241025	134400	5456615	1679	1679	1679	1679	0
440	20241025	134300	5456615	1679	1679	1679	1679	0
441	20241025	134200	5456615	1679	1679	1679	1679	0
442	20241025	134100	5456615	1679	1679	1679	1679	0
443	20241025	134000	5456615	1679	1679	1679	1679	0
444	20241025	133900	5456615	1679	1679	1679	1679	0
445	20241025	133800	5456615	1679	1679	1679	1679	0
446	20241025	133700	5456615	1679	1679	1679	1679	0
447	20241025	133600	5456615	1679	1679	1679	1679	10
448	20241025	133500	5439825	1670	1670	1670	1670	0
449	20241025	133400	5439825	1670	1670	1670	1670	0
450	20241025	133300	5439825	1670	1670	1670	1670	0
451	20241025	133200	5439825	1670	1651	1670	1651	1179
452	20241025	133100	3493258	1651	1651	1651	1651	10
453	20241025	133000	3476748	1651	1647	1651	1647	146
454	20241025	132900	3236278	1679	1679	1679	1679	20
455	20241025	132800	3202698	1680	1680	1680	1680	0
456	20241025	132700	3202698	1680	1680	1680	1680	0
457	20241025	132600	3202698	1680	1680	1680	1680	0
458	20241025	132500	3202698	1680	1680	1680	1680	0
459	20241025	132400	3202698	1680	1680	1680	1680	0
460	20241025	132300	3202698	1680	1680	1680	1680	0
461	20241025	132200	3202698	1680	1680	1680	1680	0
462	20241025	132100	3202698	1680	1680	1680	1680	0
463	20241025	132000	3202698	1680	1680	1680	1680	0
464	20241025	131900	3202698	1680	1680	1680	1680	0
465	20241025	131800	3202698	1680	1680	1680	1680	0
466	20241025	131700	3202698	1680	1680	1680	1680	0
467	20241025	131600	3202698	1680	1680	1680	1680	0
468	20241025	131500	3202698	1680	1680	1680	1680	0
469	20241025	131400	3202698	1680	1680	1680	1680	0
470	20241025	131300	3202698	1680	1680	1680	1680	0
471	20241025	131200	3202698	1680	1680	1680	1680	0
472	20241025	131100	3202698	1680	1680	1680	1680	0
473	20241025	131000	3202698	1680	1680	1680	1680	0
474	20241025	130900	3202698	1680	1680	1680	1680	0
475	20241025	130800	3202698	1680	1680	1680	1680	0
476	20241025	130700	3202698	1680	1679	1680	1679	10
477	20241025	130600	3185899	1685	1685	1685	1685	0
478	20241025	130500	3185899	1685	1685	1685	1685	0
479	20241025	130400	3185899	1685	1685	1685	1685	0
480	20241025	130300	3185899	1685	1685	1685	1685	0
481	20241025	130200	3185899	1685	1685	1685	1685	0
482	20241025	130100	3185899	1685	1685	1685	1685	0
483	20241025	130000	3185899	1685	1685	1685	1685	0
484	20241025	125900	3185899	1685	1685	1685	1685	0
485	20241025	125800	3185899	1685	1685	1685	1685	0
486	20241025	125700	3185899	1685	1685	1685	1685	0
487	20241025	125600	3185899	1685	1685	1685	1685	0
488	20241025	125500	3185899	1685	1685	1685	1685	0
489	20241025	125400	3185899	1685	1685	1685	1685	0
490	20241025	125300	3185899	1685	1685	1685	1685	0
491	20241025	125200	3185899	1685	1685	1685	1685	0
492	20241025	125100	3185899	1685	1685	1685	1685	0
493	20241025	125000	3185899	1685	1685	1685	1685	0
494	20241025	124900	3185899	1685	1685	1685	1685	0
495	20241025	124800	3185899	1685	1685	1685	1685	0
496	20241025	124700	3185899	1685	1685	1685	1685	0
497	20241025	124600	3185899	1685	1685	1685	1685	0
498	20241025	124500	3185899	1685	1685	1685	1685	0
499	20241025	124400	3185899	1685	1685	1685	1685	0
500	20241025	124300	3185899	1685	1685	1685	1685	0
501	20241025	124200	3185899	1685	1685	1685	1685	0
502	20241025	124100	3185899	1685	1685	1685	1685	0
503	20241025	124000	3185899	1685	1685	1685	1685	0
504	20241025	123900	3185899	1685	1685	1685	1685	0
505	20241025	123800	3185899	1685	1685	1685	1685	0
506	20241025	123700	3185899	1685	1685	1685	1685	0
507	20241025	123600	3185899	1685	1685	1685	1685	0
508	20241025	123500	3185899	1685	1685	1685	1685	0
509	20241025	123400	3185899	1685	1685	1685	1685	0
510	20241025	123300	3185899	1685	1685	1685	1685	0
511	20241025	123200	3185899	1685	1685	1685	1685	0
512	20241025	123100	3185899	1685	1685	1685	1685	0
513	20241025	123000	3185899	1685	1685	1685	1685	0
514	20241025	122900	3185899	1685	1685	1685	1685	0
515	20241025	122800	3185899	1685	1685	1685	1685	0
516	20241025	122700	3185899	1685	1685	1685	1685	0
517	20241025	122600	3185899	1685	1685	1685	1685	0
518	20241025	122500	3185899	1685	1685	1685	1685	0
519	20241025	122400	3185899	1685	1685	1685	1685	0
520	20241025	122300	3185899	1685	1685	1685	1685	0
521	20241025	122200	3185899	1685	1685	1685	1685	0
522	20241025	122100	3185899	1685	1685	1685	1685	0
523	20241025	122000	3185899	1685	1685	1685	1685	0
524	20241025	121900	3185899	1685	1685	1685	1685	0
525	20241025	121800	3185899	1685	1685	1685	1685	0
526	20241025	121700	3185899	1685	1685	1685	1685	0
527	20241025	121600	3185899	1685	1685	1685	1685	0
528	20241025	121500	3185899	1685	1685	1685	1685	0
529	20241025	121400	3185899	1685	1685	1685	1685	0
530	20241025	121300	3185899	1685	1685	1685	1685	0
531	20241025	121200	3185899	1685	1685	1685	1685	0
532	20241025	121100	3185899	1685	1685	1685	1685	0
533	20241025	121000	3185899	1685	1683	1685	1683	31
534	20241025	120900	3133707	1660	1660	1660	1660	0
535	20241025	120800	3133707	1660	1660	1660	1660	0
536	20241025	120700	3133707	1660	1660	1660	1660	0
537	20241025	120600	3133707	1660	1660	1660	1660	595
538	20241025	120500	2146007	1640	1640	1640	1640	12
539	20241025	120400	2126327	1639	1639	1639	1639	0
540	20241025	120300	2126327	1639	1639	1639	1639	0
541	20241025	120200	2126327	1639	1639	1639	1639	0
542	20241025	120100	2126327	1639	1639	1639	1639	0
543	20241025	120000	2126327	1639	1639	1639	1639	0
544	20241025	115900	2126327	1639	1639	1639	1639	0
545	20241025	115800	2126327	1639	1639	1639	1639	0
546	20241025	115700	2126327	1639	1639	1639	1639	0
547	20241025	115600	2126327	1639	1639	1639	1639	0
548	20241025	115500	2126327	1639	1639	1639	1639	0
549	20241025	115400	2126327	1639	1639	1639	1639	80
550	20241025	115300	1995207	1639	1639	1639	1639	249
551	20241025	115200	1587096	1660	1660	1660	1660	0
552	20241025	115100	1587096	1660	1660	1660	1660	0
553	20241025	115000	1587096	1660	1660	1660	1660	0
554	20241025	114900	1587096	1660	1660	1660	1660	0
555	20241025	114800	1587096	1660	1660	1660	1660	0
556	20241025	114700	1587096	1660	1660	1660	1660	0
557	20241025	114600	1587096	1660	1660	1660	1660	0
558	20241025	114500	1587096	1660	1660	1660	1660	0
559	20241025	114400	1587096	1660	1660	1660	1660	0
560	20241025	114300	1587096	1660	1660	1660	1660	0
561	20241025	114200	1587096	1660	1660	1660	1660	0
562	20241025	114100	1587096	1660	1660	1660	1660	0
563	20241025	114000	1587096	1660	1660	1660	1660	0
564	20241025	113900	1587096	1660	1660	1660	1660	0
565	20241025	113800	1587096	1660	1660	1660	1660	0
566	20241025	113700	1587096	1660	1660	1660	1660	0
567	20241025	113600	1587096	1660	1660	1660	1660	0
568	20241025	113500	1587096	1660	1660	1660	1660	3
569	20241025	113400	1582116	1660	1660	1660	1660	0
570	20241025	113300	1582116	1660	1660	1660	1660	0
571	20241025	113200	1582116	1660	1660	1660	1660	15
572	20241025	113100	1557216	1638	1638	1638	1638	0
573	20241025	113000	1557216	1638	1638	1638	1638	0
574	20241025	112900	1557216	1638	1638	1638	1638	0
575	20241025	112800	1557216	1638	1638	1638	1638	0
576	20241025	112700	1557216	1638	1638	1638	1638	0
577	20241025	112600	1557216	1638	1638	1638	1638	0
578	20241025	112500	1557216	1638	1638	1638	1638	0
579	20241025	112400	1557216	1638	1638	1638	1638	0
580	20241025	112300	1557216	1638	1638	1638	1638	0
581	20241025	112200	1557216	1638	1638	1638	1638	0
582	20241025	112100	1557216	1638	1638	1638	1638	0
583	20241025	112000	1557216	1638	1638	1638	1638	0
584	20241025	111900	1557216	1638	1638	1638	1638	0
585	20241025	111800	1557216	1638	1638	1638	1638	0
586	20241025	111700	1557216	1638	1638	1638	1638	0
587	20241025	111600	1557216	1638	1638	1638	1638	0
588	20241025	111500	1557216	1638	1638	1638	1638	44
589	20241025	111400	1485144	1638	1638	1638	1638	0
590	20241025	111300	1485144	1638	1638	1638	1638	0
591	20241025	111200	1485144	1638	1638	1638	1638	0
592	20241025	111100	1485144	1638	1638	1638	1638	0
593	20241025	111000	1485144	1638	1638	1638	1638	0
594	20241025	110900	1485144	1638	1655	1655	1638	498
595	20241025	110800	663904	1656	1656	1656	1656	0
596	20241025	110700	663904	1656	1656	1656	1656	0
597	20241025	110600	663904	1656	1663	1663	1656	205
598	20241025	110500	323346	1686	1686	1686	1686	0
599	20241025	110400	323346	1686	1686	1686	1686	0
600	20241025	110300	323346	1686	1686	1686	1686	0
601	20241025	110200	323346	1686	1686	1686	1686	0
602	20241025	110100	323346	1686	1686	1686	1686	0
603	20241025	110000	323346	1686	1686	1686	1686	0
604	20241025	105900	323346	1686	1686	1686	1686	0
605	20241025	105800	323346	1686	1686	1686	1686	0
606	20241025	105700	323346	1686	1686	1686	1686	0
607	20241025	105600	323346	1686	1686	1686	1686	0
608	20241025	105500	323346	1686	1686	1686	1686	0
609	20241025	105400	323346	1686	1686	1686	1686	0
610	20241025	105300	323346	1686	1686	1686	1686	0
611	20241025	105200	323346	1686	1686	1686	1686	0
612	20241025	105100	323346	1686	1686	1686	1686	0
613	20241025	105000	323346	1686	1686	1686	1686	0
614	20241025	104900	323346	1686	1686	1686	1686	0
615	20241025	104800	323346	1686	1686	1686	1686	0
616	20241025	104700	323346	1686	1686	1686	1686	0
617	20241025	104600	323346	1686	1686	1686	1686	0
618	20241025	104500	323346	1686	1686	1686	1686	0
619	20241025	104400	323346	1686	1686	1686	1686	0
620	20241025	104300	323346	1686	1686	1686	1686	0
621	20241025	104200	323346	1686	1686	1686	1686	0
622	20241025	104100	323346	1686	1686	1686	1686	0
623	20241025	104000	323346	1686	1686	1686	1686	0
624	20241025	103900	323346	1686	1686	1686	1686	0
625	20241025	103800	323346	1686	1686	1686	1686	0
626	20241025	103700	323346	1686	1686	1686	1686	0
627	20241025	103600	323346	1686	1686	1686	1686	0
628	20241025	103500	323346	1686	1686	1686	1686	0
629	20241025	103400	323346	1686	1686	1686	1686	0
630	20241025	103300	323346	1686	1686	1686	1686	0
631	20241025	103200	323346	1686	1686	1686	1686	0
632	20241025	103100	323346	1686	1686	1686	1686	0
633	20241025	103000	323346	1686	1686	1686	1686	0
634	20241025	102900	323346	1686	1686	1686	1686	0
635	20241025	102800	323346	1686	1686	1686	1686	0
636	20241025	102700	323346	1686	1686	1686	1686	0
637	20241025	102600	323346	1686	1686	1686	1686	0
638	20241025	102500	323346	1686	1686	1686	1686	0
639	20241025	102400	323346	1686	1686	1686	1686	0
640	20241025	102300	323346	1686	1686	1686	1686	0
641	20241025	102200	323346	1686	1686	1686	1686	0
642	20241025	102100	323346	1686	1686	1686	1686	0
643	20241025	102000	323346	1686	1686	1686	1686	0
644	20241025	101900	323346	1686	1686	1686	1686	0
645	20241025	101800	323346	1686	1686	1686	1686	0
646	20241025	101700	323346	1686	1686	1686	1686	0
647	20241025	101600	323346	1686	1686	1686	1686	0
648	20241025	101500	323346	1686	1686	1686	1686	0
649	20241025	101400	323346	1686	1686	1686	1686	0
650	20241025	101300	323346	1686	1686	1686	1686	0
651	20241025	101200	323346	1686	1686	1686	1686	0
652	20241025	101100	323346	1686	1686	1686	1686	0
653	20241025	101000	323346	1686	1686	1686	1686	0
654	20241025	100900	323346	1686	1686	1686	1686	0
655	20241025	100800	323346	1686	1686	1686	1686	0
656	20241025	100700	323346	1686	1686	1686	1686	0
657	20241025	100600	323346	1686	1686	1686	1686	0
658	20241025	100500	323346	1686	1686	1686	1686	0
659	20241025	100400	323346	1686	1686	1686	1686	0
660	20241025	100300	323346	1686	1686	1686	1686	0
661	20241025	100200	323346	1686	1686	1686	1686	0
662	20241025	100100	323346	1686	1686	1686	1686	0
663	20241025	100000	323346	1686	1686	1686	1686	0
664	20241025	095900	323346	1686	1686	1686	1686	0
665	20241025	095800	323346	1686	1686	1686	1686	0
666	20241025	095700	323346	1686	1686	1686	1686	0
667	20241025	095600	323346	1686	1686	1686	1686	0
668	20241025	095500	323346	1686	1686	1686	1686	0
669	20241025	095400	323346	1686	1686	1686	1686	0
670	20241025	095300	323346	1686	1686	1686	1686	0
671	20241025	095200	323346	1686	1686	1686	1686	0
672	20241025	095100	323346	1686	1686	1686	1686	0
673	20241025	095000	323346	1686	1686	1686	1686	0
674	20241025	094900	323346	1686	1686	1686	1686	0
675	20241025	094800	323346	1686	1686	1686	1686	0
676	20241025	094700	323346	1686	1686	1686	1686	0
677	20241025	094600	323346	1686	1686	1686	1686	0
678	20241025	094500	323346	1686	1686	1686	1686	5
679	20241025	094400	314916	1687	1687	1687	1687	0
680	20241025	094300	314916	1687	1686	1687	1686	7
681	20241025	094200	303112	1687	1687	1687	1687	0
682	20241025	094100	303112	1687	1687	1687	1687	0
683	20241025	094000	303112	1687	1687	1687	1687	0
684	20241025	093900	303112	1687	1687	1687	1687	0
685	20241025	093800	303112	1687	1687	1687	1687	0
686	20241025	093700	303112	1687	1687	1687	1687	0
687	20241025	093600	303112	1687	1687	1687	1687	0
688	20241025	093500	303112	1687	1687	1687	1687	0
689	20241025	093400	303112	1687	1687	1687	1687	0
690	20241025	093300	303112	1687	1687	1687	1687	0
691	20241025	093200	303112	1687	1687	1687	1687	0
692	20241025	093100	303112	1687	1687	1687	1687	0
693	20241025	093000	303112	1687	1687	1687	1687	0
694	20241025	092900	303112	1687	1687	1687	1687	0
695	20241025	092800	303112	1687	1686	1687	1686	6
696	20241025	092700	292995	1687	1687	1687	1687	0
697	20241025	092600	292995	1687	1687	1687	1687	0
698	20241025	092500	292995	1687	1687	1687	1687	0
699	20241025	092400	292995	1687	1687	1687	1687	0
700	20241025	092300	292995	1687	1687	1687	1687	0
701	20241025	092200	292995	1687	1687	1687	1687	0
702	20241025	092100	292995	1687	1686	1687	1686	9
703	20241025	092000	277820	1674	1674	1674	1674	0
704	20241025	091900	277820	1674	1674	1674	1674	1
705	20241025	091800	276146	1674	1674	1674	1674	0
706	20241025	091700	276146	1674	1674	1674	1674	0
707	20241025	091600	276146	1674	1674	1674	1674	0
708	20241025	091500	276146	1674	1674	1674	1674	0
709	20241025	091400	276146	1674	1674	1674	1674	1
710	20241025	091300	274472	1674	1674	1674	1674	0
711	20241025	091200	274472	1674	1674	1674	1674	0
712	20241025	091100	274472	1674	1674	1674	1674	0
713	20241025	091000	274472	1674	1674	1674	1674	0
714	20241025	090900	274472	1674	1674	1674	1674	0
715	20241025	090800	274472	1674	1674	1674	1674	0
716	20241025	090700	274472	1674	1674	1674	1674	0
717	20241025	090600	274472	1674	1674	1674	1674	0
718	20241025	090500	274472	1674	1674	1674	1674	0
719	20241025	090400	274472	1674	1674	1674	1674	0
720	20241025	090300	274472	1674	1674	1674	1674	7
721	20241025	090200	262754	1663	1663	1663	1663	0
722	20241025	090100	262754	1663	1663	1663	1663	0
723	20241025	090000	262754	1663	1663	1663	1663	158