KissMeData/405000/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210800	30975643	1831	1831	1831	1831	320
3	20241025	210700	30975643	1831	1831	1831	1831	0
4	20241025	210600	30975643	1831	1831	1831	1831	0
5	20241025	210500	30975643	1831	1831	1831	1831	0
6	20241025	210400	30975643	1831	1831	1831	1831	0
7	20241025	210300	30975643	1831	1831	1831	1831	0
8	20241025	210200	30975643	1831	1831	1831	1831	0
9	20241025	210100	30975643	1831	1831	1831	1831	0
10	20241025	210000	30975643	1831	1831	1831	1831	0
11	20241025	205900	30975643	1831	1831	1831	1831	0
12	20241025	205800	30975643	1831	1831	1831	1831	0
13	20241025	205700	30975643	1831	1831	1831	1831	0
14	20241025	205600	30975643	1831	1831	1831	1831	0
15	20241025	205500	30975643	1831	1831	1831	1831	0
16	20241025	205400	30975643	1831	1831	1831	1831	0
17	20241025	205300	30975643	1831	1831	1831	1831	0
18	20241025	205200	30975643	1831	1831	1831	1831	0
19	20241025	205100	30975643	1831	1831	1831	1831	0
20	20241025	205000	30975643	1831	1831	1831	1831	0
21	20241025	204900	30975643	1831	1831	1831	1831	0
22	20241025	204800	30975643	1831	1831	1831	1831	0
23	20241025	204700	30975643	1831	1831	1831	1831	0
24	20241025	204600	30975643	1831	1831	1831	1831	0
25	20241025	204500	30975643	1831	1831	1831	1831	0
26	20241025	204400	30975643	1831	1831	1831	1831	0
27	20241025	204300	30975643	1831	1831	1831	1831	0
28	20241025	204200	30975643	1831	1831	1831	1831	0
29	20241025	204100	30975643	1831	1831	1831	1831	0
30	20241025	204000	30975643	1831	1831	1831	1831	0
31	20241025	203900	30975643	1831	1831	1831	1831	0
32	20241025	203800	30975643	1831	1831	1831	1831	320
33	20241025	203700	30975643	1831	1831	1831	1831	0
34	20241025	203600	30975643	1831	1831	1831	1831	0
35	20241025	203500	30975643	1831	1831	1831	1831	0
36	20241025	203400	30975643	1831	1831	1831	1831	0
37	20241025	203300	30975643	1831	1831	1831	1831	0
38	20241025	203200	30975643	1831	1831	1831	1831	0
39	20241025	203100	30975643	1831	1831	1831	1831	0
40	20241025	203000	30975643	1831	1831	1831	1831	0
41	20241025	202900	30975643	1831	1831	1831	1831	0
42	20241025	202800	30975643	1831	1831	1831	1831	0
43	20241025	202700	30975643	1831	1831	1831	1831	0
44	20241025	202600	30975643	1831	1831	1831	1831	0
45	20241025	202500	30975643	1831	1831	1831	1831	0
46	20241025	202400	30975643	1831	1831	1831	1831	0
47	20241025	202300	30975643	1831	1831	1831	1831	0
48	20241025	202200	30975643	1831	1831	1831	1831	0
49	20241025	202100	30975643	1831	1831	1831	1831	0
50	20241025	202000	30975643	1831	1831	1831	1831	0
51	20241025	201900	30975643	1831	1831	1831	1831	0
52	20241025	201800	30975643	1831	1831	1831	1831	0
53	20241025	201700	30975643	1831	1831	1831	1831	0
54	20241025	201600	30975643	1831	1831	1831	1831	0
55	20241025	201500	30975643	1831	1831	1831	1831	0
56	20241025	201400	30975643	1831	1831	1831	1831	0
57	20241025	201300	30975643	1831	1831	1831	1831	0
58	20241025	201200	30975643	1831	1831	1831	1831	0
59	20241025	201100	30975643	1831	1831	1831	1831	0
60	20241025	201000	30975643	1831	1831	1831	1831	0
61	20241025	200900	30975643	1831	1831	1831	1831	0
62	20241025	200800	30975643	1831	1831	1831	1831	320
63	20241025	200700	30975643	1831	1831	1831	1831	0
64	20241025	200600	30975643	1831	1831	1831	1831	0
65	20241025	200500	30975643	1831	1831	1831	1831	0
66	20241025	200400	30975643	1831	1831	1831	1831	0
67	20241025	200300	30975643	1831	1831	1831	1831	0
68	20241025	200200	30975643	1831	1831	1831	1831	0
69	20241025	200100	30975643	1831	1831	1831	1831	0
70	20241025	200000	30975643	1831	1831	1831	1831	0
71	20241025	195900	30975643	1831	1831	1831	1831	0
72	20241025	195800	30975643	1831	1831	1831	1831	0
73	20241025	195700	30975643	1831	1831	1831	1831	0
74	20241025	195600	30975643	1831	1831	1831	1831	0
75	20241025	195500	30975643	1831	1831	1831	1831	0
76	20241025	195400	30975643	1831	1831	1831	1831	0
77	20241025	195300	30975643	1831	1831	1831	1831	0
78	20241025	195200	30975643	1831	1831	1831	1831	0
79	20241025	195100	30975643	1831	1831	1831	1831	0
80	20241025	195000	30975643	1831	1831	1831	1831	0
81	20241025	194900	30975643	1831	1831	1831	1831	0
82	20241025	194800	30975643	1831	1831	1831	1831	0
83	20241025	194700	30975643	1831	1831	1831	1831	0
84	20241025	194600	30975643	1831	1831	1831	1831	0
85	20241025	194500	30975643	1831	1831	1831	1831	0
86	20241025	194400	30975643	1831	1831	1831	1831	0
87	20241025	194300	30975643	1831	1831	1831	1831	0
88	20241025	194200	30975643	1831	1831	1831	1831	0
89	20241025	194100	30975643	1831	1831	1831	1831	0
90	20241025	194000	30975643	1831	1831	1831	1831	0
91	20241025	193900	30975643	1831	1831	1831	1831	0
92	20241025	193800	30975643	1831	1831	1831	1831	320
93	20241025	193700	30975643	1831	1831	1831	1831	0
94	20241025	193600	30975643	1831	1831	1831	1831	0
95	20241025	193500	30975643	1831	1831	1831	1831	0
96	20241025	193400	30975643	1831	1831	1831	1831	0
97	20241025	193300	30975643	1831	1831	1831	1831	0
98	20241025	193200	30975643	1831	1831	1831	1831	0
99	20241025	193100	30975643	1831	1831	1831	1831	0
100	20241025	193000	30975643	1831	1831	1831	1831	0
101	20241025	192900	30975643	1831	1831	1831	1831	0
102	20241025	192800	30975643	1831	1831	1831	1831	0
103	20241025	192700	30975643	1831	1831	1831	1831	0
104	20241025	192600	30975643	1831	1831	1831	1831	0
105	20241025	192500	30975643	1831	1831	1831	1831	0
106	20241025	192400	30975643	1831	1831	1831	1831	0
107	20241025	192300	30975643	1831	1831	1831	1831	0
108	20241025	192200	30975643	1831	1831	1831	1831	0
109	20241025	192100	30975643	1831	1831	1831	1831	0
110	20241025	192000	30975643	1831	1831	1831	1831	0
111	20241025	191900	30975643	1831	1831	1831	1831	0
112	20241025	191800	30975643	1831	1831	1831	1831	0
113	20241025	191700	30975643	1831	1831	1831	1831	0
114	20241025	191600	30975643	1831	1831	1831	1831	0
115	20241025	191500	30975643	1831	1831	1831	1831	0
116	20241025	191400	30975643	1831	1831	1831	1831	0
117	20241025	191300	30975643	1831	1831	1831	1831	0
118	20241025	191200	30975643	1831	1831	1831	1831	0
119	20241025	191100	30975643	1831	1831	1831	1831	0
120	20241025	191000	30975643	1831	1831	1831	1831	0
121	20241025	190900	30975643	1831	1831	1831	1831	0
122	20241025	190800	30975643	1831	1831	1831	1831	320
123	20241025	190700	30975643	1831	1831	1831	1831	0
124	20241025	190600	30975643	1831	1831	1831	1831	0
125	20241025	190500	30975643	1831	1831	1831	1831	0
126	20241025	190400	30975643	1831	1831	1831	1831	0
127	20241025	190300	30975643	1831	1831	1831	1831	0
128	20241025	190200	30975643	1831	1831	1831	1831	0
129	20241025	190100	30975643	1831	1831	1831	1831	0
130	20241025	190000	30975643	1831	1831	1831	1831	0
131	20241025	185900	30975643	1831	1831	1831	1831	0
132	20241025	185800	30975643	1831	1831	1831	1831	0
133	20241025	185700	30975643	1831	1831	1831	1831	0
134	20241025	185600	30975643	1831	1831	1831	1831	0
135	20241025	185500	30975643	1831	1831	1831	1831	0
136	20241025	185400	30975643	1831	1831	1831	1831	0
137	20241025	185300	30975643	1831	1831	1831	1831	0
138	20241025	185200	30975643	1831	1831	1831	1831	0
139	20241025	185100	30975643	1831	1831	1831	1831	0
140	20241025	185000	30975643	1831	1831	1831	1831	0
141	20241025	184900	30975643	1831	1831	1831	1831	0
142	20241025	184800	30975643	1831	1831	1831	1831	0
143	20241025	184700	30975643	1831	1831	1831	1831	0
144	20241025	184600	30975643	1831	1831	1831	1831	0
145	20241025	184500	30975643	1831	1831	1831	1831	0
146	20241025	184400	30975643	1831	1831	1831	1831	0
147	20241025	184300	30975643	1831	1831	1831	1831	0
148	20241025	184200	30975643	1831	1831	1831	1831	0
149	20241025	184100	30975643	1831	1831	1831	1831	0
150	20241025	184000	30975643	1831	1831	1831	1831	0
151	20241025	183900	30975643	1831	1831	1831	1831	0
152	20241025	183800	30975643	1831	1831	1831	1831	320
153	20241025	183700	30975643	1831	1831	1831	1831	0
154	20241025	183600	30975643	1831	1831	1831	1831	0
155	20241025	183500	30975643	1831	1831	1831	1831	0
156	20241025	183400	30975643	1831	1831	1831	1831	0
157	20241025	183300	30975643	1831	1831	1831	1831	0
158	20241025	183200	30975643	1831	1831	1831	1831	0
159	20241025	183100	30975643	1831	1831	1831	1831	0
160	20241025	183000	30975643	1831	1831	1831	1831	0
161	20241025	182900	30975643	1831	1831	1831	1831	0
162	20241025	182800	30975643	1831	1831	1831	1831	0
163	20241025	182700	30975643	1831	1831	1831	1831	0
164	20241025	182600	30975643	1831	1831	1831	1831	0
165	20241025	182500	30975643	1831	1831	1831	1831	0
166	20241025	182400	30975643	1831	1831	1831	1831	0
167	20241025	182300	30975643	1831	1831	1831	1831	0
168	20241025	182200	30975643	1831	1831	1831	1831	0
169	20241025	182100	30975643	1831	1831	1831	1831	0
170	20241025	182000	30975643	1831	1831	1831	1831	0
171	20241025	181900	30975643	1831	1831	1831	1831	0
172	20241025	181800	30975643	1831	1831	1831	1831	0
173	20241025	181700	30975643	1831	1831	1831	1831	0
174	20241025	181600	30975643	1831	1831	1831	1831	0
175	20241025	181500	30975643	1831	1831	1831	1831	0
176	20241025	181400	30975643	1831	1831	1831	1831	0
177	20241025	181300	30975643	1831	1831	1831	1831	0
178	20241025	181200	30975643	1831	1831	1831	1831	0
179	20241025	181100	30975643	1831	1831	1831	1831	0
180	20241025	181000	30975643	1831	1831	1831	1831	0
181	20241025	180900	30975643	1831	1831	1831	1831	0
182	20241025	180800	30975643	1831	1831	1831	1831	320
183	20241025	180700	30975643	1831	1831	1831	1831	0
184	20241025	180600	30975643	1831	1831	1831	1831	0
185	20241025	180500	30975643	1831	1831	1831	1831	0
186	20241025	180400	30975643	1831	1831	1831	1831	0
187	20241025	180300	30975643	1831	1831	1831	1831	0
188	20241025	180200	30975643	1831	1831	1831	1831	0
189	20241025	180100	30975643	1831	1831	1831	1831	0
190	20241025	180000	30975643	1831	1831	1831	1831	0
191	20241025	175900	30975643	1831	1831	1831	1831	0
192	20241025	175800	30975643	1831	1831	1831	1831	0
193	20241025	175700	30975643	1831	1831	1831	1831	0
194	20241025	175600	30975643	1831	1831	1831	1831	0
195	20241025	175500	30975643	1831	1831	1831	1831	0
196	20241025	175400	30975643	1831	1831	1831	1831	0
197	20241025	175300	30975643	1831	1831	1831	1831	0
198	20241025	175200	30975643	1831	1831	1831	1831	0
199	20241025	175100	30975643	1831	1831	1831	1831	0
200	20241025	175000	30975643	1831	1831	1831	1831	0
201	20241025	174900	30975643	1831	1831	1831	1831	0
202	20241025	174800	30975643	1831	1831	1831	1831	0
203	20241025	174700	30975643	1831	1831	1831	1831	0
204	20241025	174600	30975643	1831	1831	1831	1831	0
205	20241025	174500	30975643	1831	1831	1831	1831	0
206	20241025	174400	30975643	1831	1831	1831	1831	0
207	20241025	174300	30975643	1831	1831	1831	1831	0
208	20241025	174200	30975643	1831	1831	1831	1831	0
209	20241025	174100	30975643	1831	1831	1831	1831	0
210	20241025	174000	30975643	1831	1831	1831	1831	0
211	20241025	173900	30975643	1831	1831	1831	1831	0
212	20241025	173800	30975643	1831	1831	1831	1831	320
213	20241025	173700	30975643	1831	1831	1831	1831	0
214	20241025	173600	30975643	1831	1831	1831	1831	0
215	20241025	173500	30975643	1831	1831	1831	1831	0
216	20241025	173400	30975643	1831	1831	1831	1831	0
217	20241025	173300	30975643	1831	1831	1831	1831	0
218	20241025	173200	30975643	1831	1831	1831	1831	0
219	20241025	173100	30975643	1831	1831	1831	1831	0
220	20241025	173000	30975643	1831	1831	1831	1831	0
221	20241025	172900	30975643	1831	1831	1831	1831	0
222	20241025	172800	30975643	1831	1831	1831	1831	0
223	20241025	172700	30975643	1831	1831	1831	1831	0
224	20241025	172600	30975643	1831	1831	1831	1831	0
225	20241025	172500	30975643	1831	1831	1831	1831	0
226	20241025	172400	30975643	1831	1831	1831	1831	0
227	20241025	172300	30975643	1831	1831	1831	1831	0
228	20241025	172200	30975643	1831	1831	1831	1831	0
229	20241025	172100	30975643	1831	1831	1831	1831	0
230	20241025	172000	30975643	1831	1831	1831	1831	0
231	20241025	171900	30975643	1831	1831	1831	1831	0
232	20241025	171800	30975643	1831	1831	1831	1831	0
233	20241025	171700	30975643	1831	1831	1831	1831	0
234	20241025	171600	30975643	1831	1831	1831	1831	0
235	20241025	171500	30975643	1831	1831	1831	1831	0
236	20241025	171400	30975643	1831	1831	1831	1831	0
237	20241025	171300	30975643	1831	1831	1831	1831	0
238	20241025	171200	30975643	1831	1831	1831	1831	0
239	20241025	171100	30975643	1831	1831	1831	1831	0
240	20241025	171000	30975643	1831	1831	1831	1831	0
241	20241025	170900	30975643	1831	1831	1831	1831	0
242	20241025	170800	30975643	1831	1831	1831	1831	320
243	20241025	170700	30975643	1831	1831	1831	1831	0
244	20241025	170600	30975643	1831	1831	1831	1831	0
245	20241025	170500	30975643	1831	1831	1831	1831	0
246	20241025	170400	30975643	1831	1831	1831	1831	0
247	20241025	170300	30975643	1831	1831	1831	1831	0
248	20241025	170200	30975643	1831	1831	1831	1831	0
249	20241025	170100	30975643	1831	1831	1831	1831	0
250	20241025	170000	30975643	1831	1831	1831	1831	0
251	20241025	165900	30975643	1831	1831	1831	1831	0
252	20241025	165800	30975643	1831	1831	1831	1831	0
253	20241025	165700	30975643	1831	1831	1831	1831	0
254	20241025	165600	30975643	1831	1831	1831	1831	0
255	20241025	165500	30975643	1831	1831	1831	1831	0
256	20241025	165400	30975643	1831	1831	1831	1831	0
257	20241025	165300	30975643	1831	1831	1831	1831	0
258	20241025	165200	30975643	1831	1831	1831	1831	0
259	20241025	165100	30975643	1831	1831	1831	1831	0
260	20241025	165000	30975643	1831	1831	1831	1831	0
261	20241025	164900	30975643	1831	1831	1831	1831	0
262	20241025	164800	30975643	1831	1831	1831	1831	0
263	20241025	164700	30975643	1831	1831	1831	1831	0
264	20241025	164600	30975643	1831	1831	1831	1831	0
265	20241025	164500	30975643	1831	1831	1831	1831	0
266	20241025	164400	30975643	1831	1831	1831	1831	0
267	20241025	164300	30975643	1831	1831	1831	1831	0
268	20241025	164200	30975643	1831	1831	1831	1831	0
269	20241025	164100	30975643	1831	1831	1831	1831	0
270	20241025	164000	30975643	1831	1831	1831	1831	0
271	20241025	163900	30975643	1831	1831	1831	1831	0
272	20241025	163800	30975643	1831	1831	1831	1831	320
273	20241025	163700	30975643	1831	1831	1831	1831	0
274	20241025	163600	30975643	1831	1831	1831	1831	0
275	20241025	163500	30975643	1831	1831	1831	1831	0
276	20241025	163400	30975643	1831	1831	1831	1831	0
277	20241025	163300	30975643	1831	1831	1831	1831	0
278	20241025	163200	30975643	1831	1831	1831	1831	0
279	20241025	163100	30975643	1831	1831	1831	1831	0
280	20241025	163000	30975643	1831	1831	1831	1831	0
281	20241025	162900	30975643	1831	1831	1831	1831	0
282	20241025	162800	30975643	1831	1831	1831	1831	0
283	20241025	162700	30975643	1831	1831	1831	1831	0
284	20241025	162600	30975643	1831	1831	1831	1831	0
285	20241025	162500	30975643	1831	1831	1831	1831	0
286	20241025	162400	30975643	1831	1831	1831	1831	0
287	20241025	162300	30975643	1831	1831	1831	1831	0
288	20241025	162200	30975643	1831	1831	1831	1831	0
289	20241025	162100	30975643	1831	1831	1831	1831	0
290	20241025	162000	30975643	1831	1831	1831	1831	0
291	20241025	161900	30975643	1831	1831	1831	1831	0
292	20241025	161800	30975643	1831	1831	1831	1831	0
293	20241025	161700	30975643	1831	1831	1831	1831	0
294	20241025	161600	30975643	1831	1831	1831	1831	0
295	20241025	161500	30975643	1831	1831	1831	1831	0
296	20241025	161400	30975643	1831	1831	1831	1831	0
297	20241025	161300	30975643	1831	1831	1831	1831	0
298	20241025	161200	30975643	1831	1831	1831	1831	0
299	20241025	161100	30975643	1831	1831	1831	1831	0
300	20241025	161000	30975643	1831	1831	1831	1831	0
301	20241025	160900	30975643	1831	1831	1831	1831	0
302	20241025	160800	30975643	1831	1831	1831	1831	320
303	20241025	160700	30975643	1831	1831	1831	1831	0
304	20241025	160600	30975643	1831	1831	1831	1831	0
305	20241025	160500	30975643	1831	1831	1831	1831	0
306	20241025	160400	30975643	1831	1831	1831	1831	0
307	20241025	160300	30975643	1831	1831	1831	1831	0
308	20241025	160200	30975643	1831	1831	1831	1831	0
309	20241025	160100	30975643	1831	1831	1831	1831	0
310	20241025	160000	30975643	1831	1831	1831	1831	0
311	20241025	155900	30975643	1831	1831	1831	1831	0
312	20241025	155800	30975643	1831	1831	1831	1831	0
313	20241025	155700	30975643	1831	1831	1831	1831	0
314	20241025	155600	30975643	1831	1831	1831	1831	0
315	20241025	155500	30975643	1831	1831	1831	1831	0
316	20241025	155400	30975643	1831	1831	1831	1831	0
317	20241025	155300	30975643	1831	1831	1831	1831	0
318	20241025	155200	30975643	1831	1831	1831	1831	0
319	20241025	155100	30975643	1831	1831	1831	1831	0
320	20241025	155000	30975643	1831	1831	1831	1831	0
321	20241025	154900	30975643	1831	1831	1831	1831	0
322	20241025	154800	30975643	1831	1831	1831	1831	0
323	20241025	154700	30975643	1831	1831	1831	1831	0
324	20241025	154600	30975643	1831	1831	1831	1831	0
325	20241025	154500	30975643	1831	1831	1831	1831	0
326	20241025	154400	30975643	1831	1831	1831	1831	0
327	20241025	154300	30975643	1831	1831	1831	1831	0
328	20241025	154200	30975643	1831	1831	1831	1831	0
329	20241025	154100	30975643	1831	1831	1831	1831	0
330	20241025	154000	30975643	1831	1831	1831	1831	0
331	20241025	153900	30975643	1831	1831	1831	1831	0
332	20241025	153800	30975643	1831	1831	1831	1831	320
333	20241025	153700	30975643	1831	1831	1831	1831	0
334	20241025	153600	30975643	1831	1831	1831	1831	0
335	20241025	153500	30975643	1831	1831	1831	1831	0
336	20241025	153400	30975643	1831	1831	1831	1831	0
337	20241025	153300	30975643	1831	1831	1831	1831	0
338	20241025	153200	30975643	1831	1831	1831	1831	0
339	20241025	153100	30975643	1831	1831	1831	1831	0
340	20241025	153000	30975643	1831	1831	1831	1831	320
341	20241025	152900	30389723	1832	1832	1832	1832	0
342	20241025	152800	30389723	1832	1832	1832	1832	0
343	20241025	152700	30389723	1832	1832	1832	1832	0
344	20241025	152600	30389723	1832	1832	1832	1832	0
345	20241025	152500	30389723	1832	1832	1832	1832	0
346	20241025	152400	30389723	1832	1832	1832	1832	0
347	20241025	152300	30389723	1832	1832	1832	1832	0
348	20241025	152200	30389723	1832	1832	1832	1832	0
349	20241025	152100	30389723	1832	1832	1832	1832	0
350	20241025	152000	30389723	1832	1832	1832	1832	0
351	20241025	151900	30389723	1832	1832	1832	1832	5
352	20241025	151800	30380563	1832	1832	1832	1832	0
353	20241025	151700	30380563	1832	1832	1832	1832	22
354	20241025	151600	30340259	1831	1831	1831	1831	0
355	20241025	151500	30340259	1831	1831	1831	1831	272
356	20241025	151400	29842227	1832	1832	1832	1832	0
357	20241025	151300	29842227	1832	1833	1833	1832	593
358	20241025	151200	28755323	1835	1835	1835	1835	20
359	20241025	151100	28718623	1835	1835	1835	1835	0
360	20241025	151000	28718623	1835	1834	1835	1834	10
361	20241025	150900	28700279	1833	1833	1833	1833	0
362	20241025	150800	28700279	1833	1833	1833	1833	0
363	20241025	150700	28700279	1833	1833	1833	1833	0
364	20241025	150600	28700279	1833	1833	1833	1833	0
365	20241025	150500	28700279	1833	1833	1833	1833	0
366	20241025	150400	28700279	1833	1833	1833	1833	0
367	20241025	150300	28700279	1833	1833	1833	1833	0
368	20241025	150200	28700279	1833	1833	1833	1833	0
369	20241025	150100	28700279	1833	1833	1833	1833	0
370	20241025	150000	28700279	1833	1833	1833	1833	0
371	20241025	145900	28700279	1833	1833	1833	1833	0
372	20241025	145800	28700279	1833	1833	1833	1833	0
373	20241025	145700	28700279	1833	1833	1833	1833	0
374	20241025	145600	28700279	1833	1833	1833	1833	0
375	20241025	145500	28700279	1833	1833	1833	1833	0
376	20241025	145400	28700279	1833	1833	1833	1833	10
377	20241025	145300	28681949	1832	1832	1832	1832	0
378	20241025	145200	28681949	1832	1832	1832	1832	0
379	20241025	145100	28681949	1832	1832	1832	1832	0
380	20241025	145000	28681949	1832	1832	1832	1832	0
381	20241025	144900	28681949	1832	1832	1832	1832	0
382	20241025	144800	28681949	1832	1832	1832	1832	0
383	20241025	144700	28681949	1832	1832	1832	1832	0
384	20241025	144600	28681949	1832	1832	1832	1832	0
385	20241025	144500	28681949	1832	1832	1832	1832	0
386	20241025	144400	28681949	1832	1832	1832	1832	0
387	20241025	144300	28681949	1832	1832	1832	1832	0
388	20241025	144200	28681949	1832	1832	1832	1832	0
389	20241025	144100	28681949	1832	1832	1832	1832	0
390	20241025	144000	28681949	1832	1832	1832	1832	0
391	20241025	143900	28681949	1832	1832	1832	1832	0
392	20241025	143800	28681949	1832	1832	1832	1832	0
393	20241025	143700	28681949	1832	1832	1832	1832	0
394	20241025	143600	28681949	1832	1832	1832	1832	0
395	20241025	143500	28681949	1832	1832	1832	1832	0
396	20241025	143400	28681949	1832	1832	1832	1832	0
397	20241025	143300	28681949	1832	1832	1832	1832	0
398	20241025	143200	28681949	1832	1832	1832	1832	0
399	20241025	143100	28681949	1832	1832	1832	1832	0
400	20241025	143000	28681949	1832	1832	1832	1832	0
401	20241025	142900	28681949	1832	1832	1832	1832	0
402	20241025	142800	28681949	1832	1832	1832	1832	0
403	20241025	142700	28681949	1832	1832	1832	1832	0
404	20241025	142600	28681949	1832	1832	1832	1832	0
405	20241025	142500	28681949	1832	1832	1832	1832	0
406	20241025	142400	28681949	1832	1832	1832	1832	0
407	20241025	142300	28681949	1832	1832	1832	1832	0
408	20241025	142200	28681949	1832	1832	1832	1832	0
409	20241025	142100	28681949	1832	1832	1832	1832	0
410	20241025	142000	28681949	1832	1832	1832	1832	0
411	20241025	141900	28681949	1832	1832	1832	1832	0
412	20241025	141800	28681949	1832	1832	1832	1832	0
413	20241025	141700	28681949	1832	1832	1832	1832	0
414	20241025	141600	28681949	1832	1832	1832	1832	145
415	20241025	141500	28416309	1832	1832	1832	1832	0
416	20241025	141400	28416309	1832	1832	1832	1832	0
417	20241025	141300	28416309	1832	1832	1832	1832	0
418	20241025	141200	28416309	1832	1832	1832	1832	0
419	20241025	141100	28416309	1832	1832	1832	1832	0
420	20241025	141000	28416309	1832	1832	1832	1832	0
421	20241025	140900	28416309	1832	1832	1832	1832	0
422	20241025	140800	28416309	1832	1832	1832	1832	0
423	20241025	140700	28416309	1832	1832	1832	1832	0
424	20241025	140600	28416309	1832	1832	1832	1832	0
425	20241025	140500	28416309	1832	1832	1832	1832	0
426	20241025	140400	28416309	1832	1832	1832	1832	0
427	20241025	140300	28416309	1832	1832	1832	1832	0
428	20241025	140200	28416309	1832	1832	1832	1832	0
429	20241025	140100	28416309	1832	1832	1832	1832	0
430	20241025	140000	28416309	1832	1833	1833	1832	621
431	20241025	135900	27278627	1832	1832	1832	1832	0
432	20241025	135800	27278627	1832	1832	1832	1832	10
433	20241025	135700	27260307	1831	1831	1831	1831	0
434	20241025	135600	27260307	1831	1831	1831	1831	0
435	20241025	135500	27260307	1831	1831	1831	1831	0
436	20241025	135400	27260307	1831	1831	1831	1831	0
437	20241025	135300	27260307	1831	1831	1831	1831	291
438	20241025	135200	26727486	1832	1832	1832	1832	2
439	20241025	135100	26723822	1832	1832	1832	1832	36
440	20241025	135000	26657870	1832	1832	1832	1832	90
441	20241025	134900	26492990	1832	1832	1832	1832	0
442	20241025	134800	26492990	1832	1836	1836	1832	500
443	20241025	134700	25576242	1836	1837	1837	1836	16
444	20241025	134600	25546863	1837	1837	1837	1837	0
445	20241025	134500	25546863	1837	1837	1837	1837	0
446	20241025	134400	25546863	1837	1837	1837	1837	0
447	20241025	134300	25546863	1837	1837	1837	1837	0
448	20241025	134200	25546863	1837	1836	1837	1836	502
449	20241025	134100	24624691	1836	1836	1836	1836	0
450	20241025	134000	24624691	1836	1836	1836	1836	0
451	20241025	133900	24624691	1836	1836	1836	1836	0
452	20241025	133800	24624691	1836	1836	1836	1836	22
453	20241025	133700	24584299	1836	1836	1836	1836	0
454	20241025	133600	24584299	1836	1836	1836	1836	0
455	20241025	133500	24584299	1836	1836	1836	1836	22
456	20241025	133400	24543907	1836	1836	1836	1836	0
457	20241025	133300	24543907	1836	1836	1836	1836	5
458	20241025	133200	24534727	1835	1835	1835	1835	0
459	20241025	133100	24534727	1835	1835	1835	1835	0
460	20241025	133000	24534727	1835	1835	1835	1835	2
461	20241025	132900	24531057	1835	1835	1835	1835	0
462	20241025	132800	24531057	1835	1835	1835	1835	0
463	20241025	132700	24531057	1835	1835	1835	1835	20
464	20241025	132600	24494357	1835	1835	1835	1835	0
465	20241025	132500	24494357	1835	1835	1835	1835	0
466	20241025	132400	24494357	1835	1835	1835	1835	0
467	20241025	132300	24494357	1835	1835	1835	1835	0
468	20241025	132200	24494357	1835	1835	1835	1835	0
469	20241025	132100	24494357	1835	1835	1835	1835	0
470	20241025	132000	24494357	1835	1835	1835	1835	0
471	20241025	131900	24494357	1835	1835	1835	1835	213
472	20241025	131800	24103502	1837	1837	1837	1837	0
473	20241025	131700	24103502	1837	1837	1837	1837	71
474	20241025	131600	23973075	1837	1837	1837	1837	0
475	20241025	131500	23973075	1837	1837	1837	1837	0
476	20241025	131400	23973075	1837	1837	1837	1837	0
477	20241025	131300	23973075	1837	1837	1837	1837	0
478	20241025	131200	23973075	1837	1837	1837	1837	0
479	20241025	131100	23973075	1837	1837	1837	1837	0
480	20241025	131000	23973075	1837	1837	1837	1837	1
481	20241025	130900	23971238	1837	1837	1837	1837	28
482	20241025	130800	23919802	1833	1833	1833	1833	0
483	20241025	130700	23919802	1833	1833	1833	1833	0
484	20241025	130600	23919802	1833	1833	1833	1833	0
485	20241025	130500	23919802	1833	1833	1833	1833	0
486	20241025	130400	23919802	1833	1833	1833	1833	0
487	20241025	130300	23919802	1833	1833	1833	1833	0
488	20241025	130200	23919802	1833	1833	1833	1833	0
489	20241025	130100	23919802	1833	1833	1833	1833	0
490	20241025	130000	23919802	1833	1833	1833	1833	0
491	20241025	125900	23919802	1833	1833	1833	1833	0
492	20241025	125800	23919802	1833	1833	1833	1833	0
493	20241025	125700	23919802	1833	1833	1833	1833	0
494	20241025	125600	23919802	1833	1833	1833	1833	0
495	20241025	125500	23919802	1833	1840	1840	1833	1758
496	20241025	125400	20696754	1840	1842	1842	1840	1187
497	20241025	125300	18512672	1843	1843	1843	1843	0
498	20241025	125200	18512672	1843	1843	1843	1843	10
499	20241025	125100	18494242	1843	1843	1843	1843	0
500	20241025	125000	18494242	1843	1843	1843	1843	0
501	20241025	124900	18494242	1843	1841	1843	1841	2
502	20241025	124800	18490558	1841	1841	1841	1841	0
503	20241025	124700	18490558	1841	1841	1841	1841	14
504	20241025	124600	18464784	1843	1843	1843	1843	0
505	20241025	124500	18464784	1843	1843	1843	1843	0
506	20241025	124400	18464784	1843	1843	1843	1843	0
507	20241025	124300	18464784	1843	1842	1843	1842	88
508	20241025	124200	18302622	1843	1843	1843	1843	2
509	20241025	124100	18298936	1845	1845	1845	1845	0
510	20241025	124000	18298936	1845	1845	1845	1845	10
511	20241025	123900	18280486	1845	1845	1845	1845	10
512	20241025	123800	18262036	1845	1845	1845	1845	32
513	20241025	123700	18202996	1845	1845	1845	1845	0
514	20241025	123600	18202996	1845	1845	1845	1845	0
515	20241025	123500	18202996	1845	1845	1845	1845	0
516	20241025	123400	18202996	1845	1845	1845	1845	0
517	20241025	123300	18202996	1845	1845	1845	1845	0
518	20241025	123200	18202996	1845	1845	1845	1845	0
519	20241025	123100	18202996	1845	1845	1845	1845	0
520	20241025	123000	18202996	1845	1845	1845	1845	0
521	20241025	122900	18202996	1845	1845	1845	1845	0
522	20241025	122800	18202996	1845	1845	1845	1845	1
523	20241025	122700	18201151	1845	1845	1845	1845	0
524	20241025	122600	18201151	1845	1845	1845	1845	0
525	20241025	122500	18201151	1845	1845	1845	1845	0
526	20241025	122400	18201151	1845	1845	1845	1845	0
527	20241025	122300	18201151	1845	1845	1845	1845	357
528	20241025	122200	17542486	1845	1845	1845	1845	0
529	20241025	122100	17542486	1845	1845	1845	1845	0
530	20241025	122000	17542486	1845	1845	1845	1845	0
531	20241025	121900	17542486	1845	1845	1845	1845	0
532	20241025	121800	17542486	1845	1845	1845	1845	0
533	20241025	121700	17542486	1845	1845	1845	1845	0
534	20241025	121600	17542486	1845	1845	1845	1845	0
535	20241025	121500	17542486	1845	1845	1845	1845	0
536	20241025	121400	17542486	1845	1845	1845	1845	0
537	20241025	121300	17542486	1845	1845	1845	1845	0
538	20241025	121200	17542486	1845	1845	1845	1845	0
539	20241025	121100	17542486	1845	1845	1845	1845	0
540	20241025	121000	17542486	1845	1845	1845	1845	0
541	20241025	120900	17542486	1845	1845	1845	1845	0
542	20241025	120800	17542486	1845	1845	1845	1845	0
543	20241025	120700	17542486	1845	1845	1845	1845	0
544	20241025	120600	17542486	1845	1845	1845	1845	0
545	20241025	120500	17542486	1845	1845	1845	1845	0
546	20241025	120400	17542486	1845	1845	1845	1845	0
547	20241025	120300	17542486	1845	1845	1845	1845	0
548	20241025	120200	17542486	1845	1845	1845	1845	0
549	20241025	120100	17542486	1845	1845	1845	1845	0
550	20241025	120000	17542486	1845	1845	1845	1845	0
551	20241025	115900	17542486	1845	1845	1845	1845	0
552	20241025	115800	17542486	1845	1845	1845	1845	0
553	20241025	115700	17542486	1845	1845	1845	1845	0
554	20241025	115600	17542486	1845	1846	1846	1845	430
555	20241025	115500	16749131	1845	1845	1845	1845	0
556	20241025	115400	16749131	1845	1845	1845	1845	0
557	20241025	115300	16749131	1845	1845	1845	1845	0
558	20241025	115200	16749131	1845	1845	1845	1845	0
559	20241025	115100	16749131	1845	1845	1845	1845	0
560	20241025	115000	16749131	1845	1845	1845	1845	0
561	20241025	114900	16749131	1845	1845	1845	1845	0
562	20241025	114800	16749131	1845	1845	1845	1845	0
563	20241025	114700	16749131	1845	1845	1845	1845	0
564	20241025	114600	16749131	1845	1845	1845	1845	0
565	20241025	114500	16749131	1845	1845	1845	1845	0
566	20241025	114400	16749131	1845	1845	1845	1845	0
567	20241025	114300	16749131	1845	1845	1845	1845	0
568	20241025	114200	16749131	1845	1845	1845	1845	0
569	20241025	114100	16749131	1845	1845	1845	1845	3000
570	20241025	114000	11214131	1845	1846	1846	1845	500
571	20241025	113900	10291609	1857	1857	1857	1857	20
572	20241025	113800	10254469	1857	1857	1857	1857	0
573	20241025	113700	10254469	1857	1857	1857	1857	0
574	20241025	113600	10254469	1857	1857	1857	1857	0
575	20241025	113500	10254469	1857	1857	1857	1857	1
576	20241025	113400	10252612	1845	1845	1845	1845	0
577	20241025	113300	10252612	1845	1850	1850	1845	352
578	20241025	113200	9603112	1851	1851	1851	1851	32
579	20241025	113100	9543880	1861	1861	1861	1861	0
580	20241025	113000	9543880	1861	1861	1861	1861	0
581	20241025	112900	9543880	1861	1861	1861	1861	0
582	20241025	112800	9543880	1861	1861	1861	1861	0
583	20241025	112700	9543880	1861	1861	1861	1861	0
584	20241025	112600	9543880	1861	1861	1861	1861	0
585	20241025	112500	9543880	1861	1861	1861	1861	0
586	20241025	112400	9543880	1861	1861	1861	1861	0
587	20241025	112300	9543880	1861	1861	1861	1861	0
588	20241025	112200	9543880	1861	1861	1861	1861	0
589	20241025	112100	9543880	1861	1861	1861	1861	0
590	20241025	112000	9543880	1861	1861	1861	1861	0
591	20241025	111900	9543880	1861	1861	1861	1861	0
592	20241025	111800	9543880	1861	1861	1861	1861	0
593	20241025	111700	9543880	1861	1861	1861	1861	0
594	20241025	111600	9543880	1861	1861	1861	1861	0
595	20241025	111500	9543880	1861	1861	1861	1861	0
596	20241025	111400	9543880	1861	1861	1861	1861	0
597	20241025	111300	9543880	1861	1861	1861	1861	0
598	20241025	111200	9543880	1861	1861	1861	1861	0
599	20241025	111100	9543880	1861	1861	1861	1861	0
600	20241025	111000	9543880	1861	1861	1861	1861	0
601	20241025	110900	9543880	1861	1861	1861	1861	0
602	20241025	110800	9543880	1861	1861	1861	1861	0
603	20241025	110700	9543880	1861	1861	1861	1861	0
604	20241025	110600	9543880	1861	1861	1861	1861	0
605	20241025	110500	9543880	1861	1861	1861	1861	0
606	20241025	110400	9543880	1861	1861	1861	1861	0
607	20241025	110300	9543880	1861	1861	1861	1861	200
608	20241025	110200	9171680	1862	1862	1862	1862	0
609	20241025	110100	9171680	1862	1862	1862	1862	0
610	20241025	110000	9171680	1862	1862	1862	1862	0
611	20241025	105900	9171680	1862	1862	1862	1862	0
612	20241025	105800	9171680	1862	1862	1862	1862	0
613	20241025	105700	9171680	1862	1862	1862	1862	0
614	20241025	105600	9171680	1862	1862	1862	1862	0
615	20241025	105500	9171680	1862	1862	1862	1862	0
616	20241025	105400	9171680	1862	1862	1862	1862	0
617	20241025	105300	9171680	1862	1862	1862	1862	0
618	20241025	105200	9171680	1862	1862	1862	1862	0
619	20241025	105100	9171680	1862	1862	1862	1862	0
620	20241025	105000	9171680	1862	1857	1862	1857	1000
621	20241025	104900	7309805	1850	1850	1850	1850	0
622	20241025	104800	7309805	1850	1850	1850	1850	0
623	20241025	104700	7309805	1850	1850	1850	1850	0
624	20241025	104600	7309805	1850	1850	1850	1850	0
625	20241025	104500	7309805	1850	1850	1850	1850	0
626	20241025	104400	7309805	1850	1850	1850	1850	10
627	20241025	104300	7291305	1850	1850	1850	1850	0
628	20241025	104200	7291305	1850	1850	1850	1850	0
629	20241025	104100	7291305	1850	1850	1850	1850	0
630	20241025	104000	7291305	1850	1850	1850	1850	0
631	20241025	103900	7291305	1850	1850	1850	1850	0
632	20241025	103800	7291305	1850	1850	1850	1850	0
633	20241025	103700	7291305	1850	1850	1850	1850	0
634	20241025	103600	7291305	1850	1850	1850	1850	0
635	20241025	103500	7291305	1850	1850	1850	1850	0
636	20241025	103400	7291305	1850	1850	1850	1850	0
637	20241025	103300	7291305	1850	1850	1850	1850	0
638	20241025	103200	7291305	1850	1850	1850	1850	0
639	20241025	103100	7291305	1850	1855	1855	1850	1507
640	20241025	103000	4500693	1861	1861	1861	1861	0
641	20241025	102900	4500693	1861	1861	1861	1861	0
642	20241025	102800	4500693	1861	1861	1861	1861	3
643	20241025	102700	4495110	1861	1861	1861	1861	29
644	20241025	102600	4441141	1863	1863	1863	1863	0
645	20241025	102500	4441141	1863	1863	1863	1863	0
646	20241025	102400	4441141	1863	1863	1863	1863	0
647	20241025	102300	4441141	1863	1863	1863	1863	0
648	20241025	102200	4441141	1863	1863	1863	1863	0
649	20241025	102100	4441141	1863	1863	1863	1863	0
650	20241025	102000	4441141	1863	1863	1863	1863	0
651	20241025	101900	4441141	1863	1863	1863	1863	1
652	20241025	101800	4439278	1862	1862	1862	1862	19
653	20241025	101700	4403900	1862	1862	1862	1862	20
654	20241025	101600	4366660	1862	1862	1862	1862	0
655	20241025	101500	4366660	1862	1862	1862	1862	1
656	20241025	101400	4364798	1863	1863	1863	1863	0
657	20241025	101300	4364798	1863	1863	1863	1863	0
658	20241025	101200	4364798	1863	1863	1863	1863	0
659	20241025	101100	4364798	1863	1863	1863	1863	0
660	20241025	101000	4364798	1863	1863	1863	1863	0
661	20241025	100900	4364798	1863	1863	1863	1863	0
662	20241025	100800	4364798	1863	1863	1863	1863	0
663	20241025	100700	4364798	1863	1863	1863	1863	0
664	20241025	100600	4364798	1863	1863	1863	1863	0
665	20241025	100500	4364798	1863	1863	1863	1863	0
666	20241025	100400	4364798	1863	1863	1863	1863	0
667	20241025	100300	4364798	1863	1863	1863	1863	0
668	20241025	100200	4364798	1863	1863	1863	1863	50
669	20241025	100100	4271648	1863	1863	1863	1863	0
670	20241025	100000	4271648	1863	1863	1863	1863	0
671	20241025	095900	4271648	1863	1863	1863	1863	3
672	20241025	095800	4266059	1864	1864	1864	1864	0
673	20241025	095700	4266059	1864	1864	1864	1864	0
674	20241025	095600	4266059	1864	1864	1864	1864	0
675	20241025	095500	4266059	1864	1864	1864	1864	0
676	20241025	095400	4266059	1864	1864	1864	1864	0
677	20241025	095300	4266059	1864	1864	1864	1864	0
678	20241025	095200	4266059	1864	1864	1864	1864	0
679	20241025	095100	4266059	1864	1864	1864	1864	0
680	20241025	095000	4266059	1864	1864	1864	1864	14
681	20241025	094900	4239963	1864	1864	1864	1864	0
682	20241025	094800	4239963	1864	1864	1864	1864	0
683	20241025	094700	4239963	1864	1864	1864	1864	1
684	20241025	094600	4238099	1864	1864	1864	1864	0
685	20241025	094500	4238099	1864	1864	1864	1864	0
686	20241025	094400	4238099	1864	1864	1864	1864	1
687	20241025	094300	4236235	1865	1865	1865	1865	5
688	20241025	094200	4226910	1864	1864	1864	1864	0
689	20241025	094100	4226910	1864	1864	1864	1864	0
690	20241025	094000	4226910	1864	1864	1864	1864	1
691	20241025	093900	4225046	1865	1865	1865	1865	2
692	20241025	093800	4221316	1865	1865	1865	1865	4
693	20241025	093700	4213856	1865	1865	1865	1865	15
694	20241025	093600	4185881	1866	1866	1866	1866	0
695	20241025	093500	4185881	1866	1866	1866	1866	61
696	20241025	093400	4072055	1867	1867	1867	1867	19
697	20241025	093300	4036582	1867	1867	1867	1867	10
698	20241025	093200	4017912	1868	1868	1868	1868	0
699	20241025	093100	4017912	1868	1868	1868	1868	0
700	20241025	093000	4017912	1868	1868	1868	1868	0
701	20241025	092900	4017912	1868	1869	1869	1868	15
702	20241025	092800	3989887	1869	1869	1869	1869	10
703	20241025	092700	3971197	1871	1869	1871	1869	102
704	20241025	092600	3780359	1871	1871	1871	1871	0
705	20241025	092500	3780359	1871	1871	1871	1871	15
706	20241025	092400	3752294	1869	1869	1869	1869	1
707	20241025	092300	3750425	1869	1871	1871	1869	31
708	20241025	092200	3692455	1872	1872	1872	1872	0
709	20241025	092100	3692455	1872	1871	1872	1871	117
710	20241025	092000	3473470	1873	1873	1873	1873	0
711	20241025	091900	3473470	1873	1873	1873	1873	5
712	20241025	091800	3464105	1873	1872	1873	1872	85
713	20241025	091700	3304910	1884	1884	1884	1884	0
714	20241025	091600	3304910	1884	1884	1884	1884	0
715	20241025	091500	3304910	1884	1884	1884	1884	0
716	20241025	091400	3304910	1884	1884	1884	1884	0
717	20241025	091300	3304910	1884	1884	1884	1884	0
718	20241025	091200	3304910	1884	1884	1884	1884	0
719	20241025	091100	3304910	1884	1884	1884	1884	0
720	20241025	091000	3304910	1884	1884	1884	1884	0
721	20241025	090900	3304910	1884	1884	1884	1884	0
722	20241025	090800	3304910	1884	1884	1884	1884	1
723	20241025	090700	3303026	1887	1887	1887	1887	0
724	20241025	090600	3303026	1887	1887	1887	1887	0
725	20241025	090500	3303026	1887	1887	1887	1887	1
726	20241025	090400	3301139	1831	1872	1872	1831	1404
727	20241025	090300	697840	1892	1892	1892	1892	100
728	20241025	090200	508640	1870	1870	1870	1870	133
729	20241025	090100	259930	1870	1870	1870	1870	11
730	20241025	090000	239360	1870	1870	1870	1870	128