KissMeData/012800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185800	316899280	1235	1235	1235	1235	4265
3	20241025	185700	316899280	1235	1235	1235	1235	0
4	20241025	185600	316899280	1235	1235	1235	1235	0
5	20241025	185500	316899280	1235	1235	1235	1235	0
6	20241025	185400	316899280	1235	1235	1235	1235	0
7	20241025	185300	316899280	1235	1235	1235	1235	0
8	20241025	185200	316899280	1235	1235	1235	1235	0
9	20241025	185100	316899280	1235	1235	1235	1235	0
10	20241025	185000	316899280	1235	1235	1235	1235	0
11	20241025	184900	316899280	1235	1235	1235	1235	0
12	20241025	184800	316899280	1235	1235	1235	1235	0
13	20241025	184700	316899280	1235	1235	1235	1235	0
14	20241025	184600	316899280	1235	1235	1235	1235	0
15	20241025	184500	316899280	1235	1235	1235	1235	0
16	20241025	184400	316899280	1235	1235	1235	1235	0
17	20241025	184300	316899280	1235	1235	1235	1235	0
18	20241025	184200	316899280	1235	1235	1235	1235	0
19	20241025	184100	316899280	1235	1235	1235	1235	0
20	20241025	184000	316899280	1235	1235	1235	1235	0
21	20241025	183900	316899280	1235	1235	1235	1235	0
22	20241025	183800	316899280	1235	1235	1235	1235	0
23	20241025	183700	316899280	1235	1235	1235	1235	0
24	20241025	183600	316899280	1235	1235	1235	1235	0
25	20241025	183500	316899280	1235	1235	1235	1235	0
26	20241025	183400	316899280	1235	1235	1235	1235	0
27	20241025	183300	316899280	1235	1235	1235	1235	0
28	20241025	183200	316899280	1235	1235	1235	1235	0
29	20241025	183100	316899280	1235	1235	1235	1235	0
30	20241025	183000	316899280	1235	1235	1235	1235	0
31	20241025	182900	316899280	1235	1235	1235	1235	0
32	20241025	182800	316899280	1235	1235	1235	1235	4265
33	20241025	182700	316899280	1235	1235	1235	1235	0
34	20241025	182600	316899280	1235	1235	1235	1235	0
35	20241025	182500	316899280	1235	1235	1235	1235	0
36	20241025	182400	316899280	1235	1235	1235	1235	0
37	20241025	182300	316899280	1235	1235	1235	1235	0
38	20241025	182200	316899280	1235	1235	1235	1235	0
39	20241025	182100	316899280	1235	1235	1235	1235	0
40	20241025	182000	316899280	1235	1235	1235	1235	0
41	20241025	181900	316899280	1235	1235	1235	1235	0
42	20241025	181800	316899280	1235	1235	1235	1235	0
43	20241025	181700	316899280	1235	1235	1235	1235	0
44	20241025	181600	316899280	1235	1235	1235	1235	0
45	20241025	181500	316899280	1235	1235	1235	1235	0
46	20241025	181400	316899280	1235	1235	1235	1235	0
47	20241025	181300	316899280	1235	1235	1235	1235	0
48	20241025	181200	316899280	1235	1235	1235	1235	0
49	20241025	181100	316899280	1235	1235	1235	1235	0
50	20241025	181000	316899280	1235	1235	1235	1235	0
51	20241025	180900	316899280	1235	1235	1235	1235	0
52	20241025	180800	316899280	1235	1235	1235	1235	0
53	20241025	180700	316899280	1235	1235	1235	1235	0
54	20241025	180600	316899280	1235	1235	1235	1235	0
55	20241025	180500	316899280	1235	1235	1235	1235	0
56	20241025	180400	316899280	1235	1235	1235	1235	0
57	20241025	180300	316899280	1235	1235	1235	1235	0
58	20241025	180200	316899280	1235	1235	1235	1235	0
59	20241025	180100	316899280	1235	1235	1235	1235	0
60	20241025	180000	316899280	1235	1235	1235	1235	0
61	20241025	175900	316899280	1235	1235	1235	1235	0
62	20241025	175800	316899280	1235	1235	1235	1235	4265
63	20241025	175700	316899280	1235	1235	1235	1235	0
64	20241025	175600	316899280	1235	1235	1235	1235	0
65	20241025	175500	316899280	1235	1235	1235	1235	0
66	20241025	175400	316899280	1235	1235	1235	1235	0
67	20241025	175300	316899280	1235	1235	1235	1235	0
68	20241025	175200	316899280	1235	1235	1235	1235	0
69	20241025	175100	316899280	1235	1235	1235	1235	0
70	20241025	175000	316899280	1235	1235	1235	1235	0
71	20241025	174900	316899280	1235	1235	1235	1235	0
72	20241025	174800	316899280	1235	1235	1235	1235	0
73	20241025	174700	316899280	1235	1235	1235	1235	0
74	20241025	174600	316899280	1235	1235	1235	1235	0
75	20241025	174500	316899280	1235	1235	1235	1235	0
76	20241025	174400	316899280	1235	1235	1235	1235	0
77	20241025	174300	316899280	1235	1235	1235	1235	0
78	20241025	174200	316899280	1235	1235	1235	1235	0
79	20241025	174100	316899280	1235	1235	1235	1235	0
80	20241025	174000	316899280	1235	1235	1235	1235	0
81	20241025	173900	316899280	1235	1235	1235	1235	0
82	20241025	173800	316899280	1235	1235	1235	1235	0
83	20241025	173700	316899280	1235	1235	1235	1235	0
84	20241025	173600	316899280	1235	1235	1235	1235	0
85	20241025	173500	316899280	1235	1235	1235	1235	0
86	20241025	173400	316899280	1235	1235	1235	1235	0
87	20241025	173300	316899280	1235	1235	1235	1235	0
88	20241025	173200	316899280	1235	1235	1235	1235	0
89	20241025	173100	316899280	1235	1235	1235	1235	0
90	20241025	173000	316899280	1235	1235	1235	1235	0
91	20241025	172900	316899280	1235	1235	1235	1235	0
92	20241025	172800	316899280	1235	1235	1235	1235	4265
93	20241025	172700	316899280	1235	1235	1235	1235	0
94	20241025	172600	316899280	1235	1235	1235	1235	0
95	20241025	172500	316899280	1235	1235	1235	1235	0
96	20241025	172400	316899280	1235	1235	1235	1235	0
97	20241025	172300	316899280	1235	1235	1235	1235	0
98	20241025	172200	316899280	1235	1235	1235	1235	0
99	20241025	172100	316899280	1235	1235	1235	1235	0
100	20241025	172000	316899280	1235	1235	1235	1235	0
101	20241025	171900	316899280	1235	1235	1235	1235	0
102	20241025	171800	316899280	1235	1235	1235	1235	0
103	20241025	171700	316899280	1235	1235	1235	1235	0
104	20241025	171600	316899280	1235	1235	1235	1235	0
105	20241025	171500	316899280	1235	1235	1235	1235	0
106	20241025	171400	316899280	1235	1235	1235	1235	0
107	20241025	171300	316899280	1235	1235	1235	1235	0
108	20241025	171200	316899280	1235	1235	1235	1235	0
109	20241025	171100	316899280	1235	1235	1235	1235	0
110	20241025	171000	316899280	1235	1235	1235	1235	0
111	20241025	170900	316899280	1235	1235	1235	1235	0
112	20241025	170800	316899280	1235	1235	1235	1235	0
113	20241025	170700	316899280	1235	1235	1235	1235	0
114	20241025	170600	316899280	1235	1235	1235	1235	0
115	20241025	170500	316899280	1235	1235	1235	1235	0
116	20241025	170400	316899280	1235	1235	1235	1235	0
117	20241025	170300	316899280	1235	1235	1235	1235	0
118	20241025	170200	316899280	1235	1235	1235	1235	0
119	20241025	170100	316899280	1235	1235	1235	1235	0
120	20241025	170000	316899280	1235	1235	1235	1235	0
121	20241025	165900	316899280	1235	1235	1235	1235	0
122	20241025	165800	316899280	1235	1235	1235	1235	4265
123	20241025	165700	316899280	1235	1235	1235	1235	0
124	20241025	165600	316899280	1235	1235	1235	1235	0
125	20241025	165500	316899280	1235	1235	1235	1235	0
126	20241025	165400	316899280	1235	1235	1235	1235	0
127	20241025	165300	316899280	1235	1235	1235	1235	0
128	20241025	165200	316899280	1235	1235	1235	1235	0
129	20241025	165100	316899280	1235	1235	1235	1235	0
130	20241025	165000	316899280	1235	1235	1235	1235	0
131	20241025	164900	316899280	1235	1235	1235	1235	0
132	20241025	164800	316899280	1235	1235	1235	1235	0
133	20241025	164700	316899280	1235	1235	1235	1235	0
134	20241025	164600	316899280	1235	1235	1235	1235	0
135	20241025	164500	316899280	1235	1235	1235	1235	0
136	20241025	164400	316899280	1235	1235	1235	1235	0
137	20241025	164300	316899280	1235	1235	1235	1235	0
138	20241025	164200	316899280	1235	1235	1235	1235	0
139	20241025	164100	316899280	1235	1235	1235	1235	0
140	20241025	164000	316899280	1235	1235	1235	1235	0
141	20241025	163900	316899280	1235	1235	1235	1235	0
142	20241025	163800	316899280	1235	1235	1235	1235	0
143	20241025	163700	316899280	1235	1235	1235	1235	0
144	20241025	163600	316899280	1235	1235	1235	1235	0
145	20241025	163500	316899280	1235	1235	1235	1235	0
146	20241025	163400	316899280	1235	1235	1235	1235	0
147	20241025	163300	316899280	1235	1235	1235	1235	0
148	20241025	163200	316899280	1235	1235	1235	1235	0
149	20241025	163100	316899280	1235	1235	1235	1235	0
150	20241025	163000	316899280	1235	1235	1235	1235	0
151	20241025	162900	316899280	1235	1235	1235	1235	0
152	20241025	162800	316899280	1235	1235	1235	1235	4265
153	20241025	162700	316899280	1235	1235	1235	1235	0
154	20241025	162600	316899280	1235	1235	1235	1235	0
155	20241025	162500	316899280	1235	1235	1235	1235	0
156	20241025	162400	316899280	1235	1235	1235	1235	0
157	20241025	162300	316899280	1235	1235	1235	1235	0
158	20241025	162200	316899280	1235	1235	1235	1235	0
159	20241025	162100	316899280	1235	1235	1235	1235	0
160	20241025	162000	316899280	1235	1235	1235	1235	0
161	20241025	161900	316899280	1235	1235	1235	1235	0
162	20241025	161800	316899280	1235	1235	1235	1235	0
163	20241025	161700	316899280	1235	1235	1235	1235	0
164	20241025	161600	316899280	1235	1235	1235	1235	0
165	20241025	161500	316899280	1235	1235	1235	1235	0
166	20241025	161400	316899280	1235	1235	1235	1235	0
167	20241025	161300	316899280	1235	1235	1235	1235	0
168	20241025	161200	316899280	1235	1235	1235	1235	0
169	20241025	161100	316899280	1235	1235	1235	1235	0
170	20241025	161000	316899280	1235	1235	1235	1235	0
171	20241025	160900	316899280	1235	1235	1235	1235	0
172	20241025	160800	316899280	1235	1235	1235	1235	0
173	20241025	160700	316899280	1235	1235	1235	1235	0
174	20241025	160600	316899280	1235	1235	1235	1235	0
175	20241025	160500	316899280	1235	1235	1235	1235	0
176	20241025	160400	316899280	1235	1235	1235	1235	0
177	20241025	160300	316899280	1235	1235	1235	1235	0
178	20241025	160200	316899280	1235	1235	1235	1235	0
179	20241025	160100	316899280	1235	1235	1235	1235	0
180	20241025	160000	316899280	1235	1235	1235	1235	0
181	20241025	155900	316899280	1235	1235	1235	1235	0
182	20241025	155800	316899280	1235	1235	1235	1235	4265
183	20241025	155700	316899280	1235	1235	1235	1235	0
184	20241025	155600	316899280	1235	1235	1235	1235	0
185	20241025	155500	316899280	1235	1235	1235	1235	0
186	20241025	155400	316899280	1235	1235	1235	1235	0
187	20241025	155300	316899280	1235	1235	1235	1235	0
188	20241025	155200	316899280	1235	1235	1235	1235	0
189	20241025	155100	316899280	1235	1235	1235	1235	0
190	20241025	155000	316899280	1235	1235	1235	1235	0
191	20241025	154900	316899280	1235	1235	1235	1235	0
192	20241025	154800	316899280	1235	1235	1235	1235	0
193	20241025	154700	316899280	1235	1235	1235	1235	0
194	20241025	154600	316899280	1235	1235	1235	1235	0
195	20241025	154500	316899280	1235	1235	1235	1235	0
196	20241025	154400	316899280	1235	1235	1235	1235	0
197	20241025	154300	316899280	1235	1235	1235	1235	0
198	20241025	154200	316899280	1235	1235	1235	1235	0
199	20241025	154100	316899280	1235	1235	1235	1235	0
200	20241025	154000	316899280	1235	1235	1235	1235	0
201	20241025	153900	316899280	1235	1235	1235	1235	0
202	20241025	153800	316899280	1235	1235	1235	1235	0
203	20241025	153700	316899280	1235	1235	1235	1235	0
204	20241025	153600	316899280	1235	1235	1235	1235	0
205	20241025	153500	316899280	1235	1235	1235	1235	0
206	20241025	153400	316899280	1235	1235	1235	1235	0
207	20241025	153300	316899280	1235	1235	1235	1235	0
208	20241025	153200	316899280	1235	1235	1235	1235	0
209	20241025	153100	316899280	1235	1235	1235	1235	0
210	20241025	153000	316899280	1235	1235	1235	1235	4265
211	20241025	152900	311632005	1239	1239	1239	1239	0
212	20241025	152800	311632005	1239	1239	1239	1239	0
213	20241025	152700	311632005	1239	1239	1239	1239	0
214	20241025	152600	311632005	1239	1239	1239	1239	0
215	20241025	152500	311632005	1239	1239	1239	1239	0
216	20241025	152400	311632005	1239	1239	1239	1239	0
217	20241025	152300	311632005	1239	1239	1239	1239	0
218	20241025	152200	311632005	1239	1239	1239	1239	0
219	20241025	152100	311632005	1239	1239	1239	1239	0
220	20241025	152000	311632005	1239	1239	1239	1239	0
221	20241025	151900	311632005	1239	1237	1239	1237	862
222	20241025	151800	310565691	1237	1239	1239	1237	418
223	20241025	151700	310048611	1239	1239	1239	1239	7
224	20241025	151600	310039938	1239	1239	1239	1239	36
225	20241025	151500	309995334	1239	1239	1239	1239	38
226	20241025	151400	309948252	1239	1239	1239	1239	46
227	20241025	151300	309891258	1239	1238	1239	1238	1637
228	20241025	151200	307864647	1238	1238	1238	1238	46
229	20241025	151100	307807699	1238	1238	1238	1238	46
230	20241025	151000	307750751	1238	1238	1238	1237	97
231	20241025	150900	307630722	1238	1238	1238	1238	46
232	20241025	150800	307573774	1238	1238	1238	1238	231
233	20241025	150700	307287796	1238	1238	1238	1238	53
234	20241025	150600	307222182	1238	1238	1238	1238	39
235	20241025	150500	307173900	1238	1238	1238	1237	1057
236	20241025	150400	305866344	1238	1238	1238	1238	40
237	20241025	150300	305816824	1237	1238	1238	1237	61
238	20241025	150200	305741326	1238	1238	1238	1238	60
239	20241025	150100	305667046	1238	1238	1238	1238	40
240	20241025	150000	305617526	1238	1238	1238	1238	31
241	20241025	145900	305579148	1237	1237	1237	1237	622
242	20241025	145800	304809734	1237	1236	1237	1236	66
243	20241025	145700	304728144	1236	1236	1236	1236	24
244	20241025	145600	304698480	1236	1236	1236	1236	67
245	20241025	145500	304615668	1236	1236	1236	1236	41
246	20241025	145400	304564992	1236	1236	1236	1236	113
247	20241025	145300	304425324	1236	1236	1236	1236	18
248	20241025	145200	304403076	1236	1236	1236	1235	613
249	20241025	145100	303645908	1235	1236	1236	1235	406
250	20241025	145000	303144492	1236	1236	1236	1235	539
251	20241025	144900	302478817	1236	1236	1236	1236	7
252	20241025	144800	302470165	1235	1236	1236	1235	3973
253	20241025	144700	297563241	1237	1237	1237	1237	9
254	20241025	144600	297552108	1237	1237	1237	1237	11
255	20241025	144500	297538501	1237	1237	1237	1237	505
256	20241025	144400	296913816	1237	1236	1237	1236	602
257	20241025	144300	296169743	1236	1236	1237	1235	2811
258	20241025	144200	292695741	1236	1237	1237	1236	198
259	20241025	144100	292451008	1237	1237	1237	1237	22
260	20241025	144000	292423794	1235	1237	1237	1235	149
261	20241025	143900	292239641	1237	1237	1237	1237	10
262	20241025	143800	292227271	1237	1237	1237	1237	87
263	20241025	143700	292119652	1237	1237	1237	1237	12
264	20241025	143600	292104808	1237	1236	1237	1236	86
265	20241025	143500	291998507	1238	1238	1238	1238	11
266	20241025	143400	291984889	1236	1236	1236	1236	0
267	20241025	143300	291984889	1236	1236	1236	1236	218
268	20241025	143200	291715441	1236	1235	1236	1235	630
269	20241025	143100	290937385	1236	1236	1236	1236	90
270	20241025	143000	290826145	1236	1236	1236	1236	0
271	20241025	142900	290826145	1236	1236	1236	1236	153
272	20241025	142800	290637037	1238	1238	1238	1238	0
273	20241025	142700	290637037	1238	1238	1238	1238	66
274	20241025	142600	290555329	1238	1238	1238	1238	0
275	20241025	142500	290555329	1238	1238	1238	1238	0
276	20241025	142400	290555329	1238	1238	1238	1238	32
277	20241025	142300	290515713	1238	1238	1238	1238	0
278	20241025	142200	290515713	1238	1238	1238	1238	166
279	20241025	142100	290310205	1238	1236	1238	1235	10
280	20241025	142000	290297843	1235	1235	1235	1235	1000
281	20241025	141900	289062843	1235	1235	1235	1235	21
282	20241025	141800	289036908	1235	1235	1235	1235	2153
283	20241025	141700	286377953	1235	1236	1236	1235	2874
284	20241025	141600	282828558	1236	1236	1236	1236	0
285	20241025	141500	282828558	1236	1236	1236	1236	0
286	20241025	141400	282828558	1236	1236	1236	1236	360
287	20241025	141300	282383598	1235	1235	1235	1235	0
288	20241025	141200	282383598	1235	1235	1235	1235	0
289	20241025	141100	282383598	1235	1235	1235	1235	0
290	20241025	141000	282383598	1235	1235	1235	1235	0
291	20241025	140900	282383598	1235	1235	1235	1235	0
292	20241025	140800	282383598	1235	1236	1236	1235	2413
293	20241025	140700	279403423	1236	1237	1237	1236	11463
294	20241025	140600	265235050	1238	1238	1238	1238	2
295	20241025	140500	265232574	1238	1235	1238	1234	1425
296	20241025	140400	263473774	1235	1235	1235	1235	2477
297	20241025	140300	260414679	1236	1235	1236	1235	6306
298	20241025	140200	252626463	1235	1236	1236	1235	612
299	20241025	140100	251870443	1236	1236	1236	1236	0
300	20241025	140000	251870443	1236	1235	1236	1235	19
301	20241025	135900	251846975	1236	1235	1236	1235	2482
302	20241025	135800	248781647	1235	1236	1236	1235	2842
303	20241025	135700	245268943	1236	1237	1237	1236	30
304	20241025	135600	245231843	1236	1236	1236	1236	10
305	20241025	135500	245219483	1237	1237	1237	1237	0
306	20241025	135400	245219483	1237	1237	1237	1237	0
307	20241025	135300	245219483	1237	1237	1237	1237	484
308	20241025	135200	244620775	1237	1237	1237	1237	0
309	20241025	135100	244620775	1237	1239	1239	1237	365
310	20241025	135000	244169052	1241	1241	1241	1241	1
311	20241025	134900	244167811	1241	1241	1241	1241	0
312	20241025	134800	244167811	1241	1240	1241	1240	160
313	20241025	134700	243969271	1241	1241	1241	1241	0
314	20241025	134600	243969271	1241	1241	1241	1241	0
315	20241025	134500	243969271	1241	1241	1241	1241	0
316	20241025	134400	243969271	1241	1241	1241	1241	0
317	20241025	134300	243969271	1241	1241	1241	1241	0
318	20241025	134200	243969271	1241	1241	1241	1241	0
319	20241025	134100	243969271	1241	1241	1241	1241	21
320	20241025	134000	243943210	1241	1241	1241	1241	0
321	20241025	133900	243943210	1241	1241	1241	1241	0
322	20241025	133800	243943210	1241	1241	1241	1241	0
323	20241025	133700	243943210	1241	1241	1241	1241	0
324	20241025	133600	243943210	1241	1241	1241	1241	1
325	20241025	133500	243941969	1238	1238	1238	1238	0
326	20241025	133400	243941969	1238	1238	1238	1238	0
327	20241025	133300	243941969	1238	1238	1238	1238	1099
328	20241025	133200	242581407	1238	1238	1238	1238	0
329	20241025	133100	242581407	1238	1238	1238	1238	181
330	20241025	133000	242357329	1238	1238	1238	1238	0
331	20241025	132900	242357329	1238	1238	1238	1238	200
332	20241025	132800	242109729	1238	1238	1238	1238	100
333	20241025	132700	241985929	1241	1238	1241	1238	104
334	20241025	132600	241857174	1238	1238	1238	1238	0
335	20241025	132500	241857174	1238	1238	1238	1238	10
336	20241025	132400	241844794	1238	1238	1238	1238	0
337	20241025	132300	241844794	1238	1239	1239	1238	1030
338	20241025	132200	240569622	1238	1238	1238	1238	0
339	20241025	132100	240569622	1238	1238	1238	1238	0
340	20241025	132000	240569622	1238	1238	1238	1238	0
341	20241025	131900	240569622	1238	1238	1238	1238	0
342	20241025	131800	240569622	1238	1238	1238	1238	0
343	20241025	131700	240569622	1238	1239	1239	1238	4
344	20241025	131600	240564669	1238	1238	1238	1238	0
345	20241025	131500	240564669	1238	1238	1238	1238	0
346	20241025	131400	240564669	1238	1238	1238	1238	0
347	20241025	131300	240564669	1238	1238	1238	1238	0
348	20241025	131200	240564669	1238	1241	1241	1238	541
349	20241025	131100	239894339	1241	1241	1241	1241	0
350	20241025	131000	239894339	1241	1241	1241	1241	4
351	20241025	130900	239889375	1241	1241	1241	1241	0
352	20241025	130800	239889375	1241	1241	1241	1241	0
353	20241025	130700	239889375	1241	1241	1241	1241	3
354	20241025	130600	239885652	1241	1241	1241	1241	1
355	20241025	130500	239884411	1239	1239	1239	1239	3
356	20241025	130400	239880694	1240	1240	1240	1240	0
357	20241025	130300	239880694	1240	1240	1240	1240	3
358	20241025	130200	239876974	1240	1240	1240	1240	1550
359	20241025	130100	237954974	1240	1240	1240	1240	35
360	20241025	130000	237911574	1242	1242	1242	1242	0
361	20241025	125900	237911574	1242	1241	1242	1240	543
362	20241025	125800	237238052	1242	1242	1242	1242	0
363	20241025	125700	237238052	1242	1242	1242	1242	75
364	20241025	125600	237144902	1242	1242	1242	1242	750
365	20241025	125500	236213402	1244	1244	1244	1244	0
366	20241025	125400	236213402	1244	1244	1244	1244	11
367	20241025	125300	236199718	1244	1244	1244	1244	0
368	20241025	125200	236199718	1244	1244	1244	1244	0
369	20241025	125100	236199718	1244	1244	1244	1244	1
370	20241025	125000	236198474	1244	1244	1244	1244	0
371	20241025	124900	236198474	1244	1244	1244	1244	1194
372	20241025	124800	234713138	1244	1244	1244	1244	53
373	20241025	124700	234647206	1244	1244	1244	1244	100
374	20241025	124600	234522806	1244	1244	1244	1244	0
375	20241025	124500	234522806	1244	1244	1244	1244	0
376	20241025	124400	234522806	1244	1244	1244	1244	0
377	20241025	124300	234522806	1244	1244	1244	1244	0
378	20241025	124200	234522806	1244	1244	1244	1244	1
379	20241025	124100	234521562	1246	1246	1246	1246	0
380	20241025	124000	234521562	1246	1246	1246	1246	1
381	20241025	123900	234520316	1246	1246	1246	1246	0
382	20241025	123800	234520316	1246	1246	1246	1246	300
383	20241025	123700	234146516	1247	1247	1247	1247	0
384	20241025	123600	234146516	1247	1244	1247	1244	8535
385	20241025	123500	223526326	1244	1244	1244	1244	0
386	20241025	123400	223526326	1244	1244	1244	1244	10
387	20241025	123300	223513886	1244	1244	1244	1244	0
388	20241025	123200	223513886	1244	1244	1244	1244	0
389	20241025	123100	223513886	1244	1243	1244	1243	654
390	20241025	123000	222700962	1242	1238	1242	1238	10164
391	20241025	122900	210098874	1239	1238	1239	1238	327
392	20241025	122800	209693724	1239	1239	1239	1239	875
393	20241025	122700	208609599	1239	1239	1239	1239	0
394	20241025	122600	208609599	1239	1239	1239	1239	0
395	20241025	122500	208609599	1239	1239	1239	1239	0
396	20241025	122400	208609599	1239	1239	1239	1239	4810
397	20241025	122300	202650009	1239	1239	1239	1239	1500
398	20241025	122200	200791509	1240	1240	1240	1240	1
399	20241025	122100	200790269	1240	1240	1240	1240	1
400	20241025	122000	200789029	1239	1239	1240	1239	247
401	20241025	121900	200482984	1239	1239	1239	1239	1
402	20241025	121800	200481745	1235	1235	1235	1235	0
403	20241025	121700	200481745	1235	1235	1235	1235	475
404	20241025	121600	199895120	1235	1239	1239	1235	1071
405	20241025	121500	198571529	1239	1239	1239	1239	16
406	20241025	121400	198551705	1240	1240	1240	1240	0
407	20241025	121300	198551705	1240	1240	1240	1240	7
408	20241025	121200	198543025	1240	1240	1240	1240	141
409	20241025	121100	198368185	1240	1240	1240	1240	0
410	20241025	121000	198368185	1240	1240	1240	1240	0
411	20241025	120900	198368185	1240	1240	1240	1240	0
412	20241025	120800	198368185	1240	1240	1240	1240	0
413	20241025	120700	198368185	1240	1240	1240	1240	0
414	20241025	120600	198368185	1240	1240	1240	1240	0
415	20241025	120500	198368185	1240	1240	1240	1240	0
416	20241025	120400	198368185	1240	1240	1240	1240	0
417	20241025	120300	198368185	1240	1240	1240	1240	169
418	20241025	120200	198158625	1240	1240	1240	1240	528
419	20241025	120100	197503905	1242	1242	1242	1242	0
420	20241025	120000	197503905	1242	1242	1242	1242	0
421	20241025	115900	197503905	1242	1242	1242	1242	0
422	20241025	115800	197503905	1242	1242	1242	1242	0
423	20241025	115700	197503905	1242	1242	1242	1242	0
424	20241025	115600	197503905	1242	1242	1242	1242	0
425	20241025	115500	197503905	1242	1242	1242	1242	0
426	20241025	115400	197503905	1242	1242	1242	1242	0
427	20241025	115300	197503905	1242	1242	1242	1242	0
428	20241025	115200	197503905	1242	1242	1242	1242	1
429	20241025	115100	197502663	1238	1238	1238	1238	1
430	20241025	115000	197501425	1242	1241	1242	1241	3
431	20241025	114900	197497700	1238	1238	1238	1238	1000
432	20241025	114800	196259700	1238	1238	1238	1238	0
433	20241025	114700	196259700	1238	1238	1238	1238	0
434	20241025	114600	196259700	1238	1238	1238	1238	0
435	20241025	114500	196259700	1238	1238	1238	1238	0
436	20241025	114400	196259700	1238	1240	1240	1238	736
437	20241025	114300	195348493	1242	1242	1242	1242	16
438	20241025	114200	195328621	1242	1242	1242	1242	0
439	20241025	114100	195328621	1242	1242	1242	1242	1
440	20241025	114000	195327379	1242	1242	1242	1242	0
441	20241025	113900	195327379	1242	1242	1242	1242	0
442	20241025	113800	195327379	1242	1242	1242	1242	49
443	20241025	113700	195266521	1242	1242	1242	1242	0
444	20241025	113600	195266521	1242	1242	1242	1242	4
445	20241025	113500	195261553	1242	1242	1242	1242	0
446	20241025	113400	195261553	1242	1242	1242	1242	50
447	20241025	113300	195199453	1242	1242	1242	1242	0
448	20241025	113200	195199453	1242	1242	1242	1242	0
449	20241025	113100	195199453	1242	1240	1242	1240	5
450	20241025	113000	195193249	1240	1240	1240	1240	1
451	20241025	112900	195192009	1240	1240	1242	1240	122
452	20241025	112800	195040657	1240	1240	1240	1240	167
453	20241025	112700	194833577	1240	1240	1240	1240	144
454	20241025	112600	194655017	1240	1240	1240	1240	77
455	20241025	112500	194559537	1239	1239	1239	1239	0
456	20241025	112400	194559537	1239	1239	1239	1239	27
457	20241025	112300	194526084	1240	1240	1240	1240	18
458	20241025	112200	194503764	1240	1240	1240	1240	73
459	20241025	112100	194413244	1240	1240	1240	1240	2
460	20241025	112000	194410764	1239	1239	1239	1239	45
461	20241025	111900	194355009	1240	1236	1240	1236	7
462	20241025	111800	194346349	1236	1235	1236	1235	7767
463	20241025	111700	184746427	1235	1235	1235	1235	10000
464	20241025	111600	172396427	1235	1235	1235	1235	82
465	20241025	111500	172295157	1235	1235	1235	1235	120
466	20241025	111400	172146957	1235	1235	1235	1235	1400
467	20241025	111300	170417957	1235	1235	1235	1235	100
468	20241025	111200	170294457	1235	1235	1235	1235	0
469	20241025	111100	170294457	1235	1235	1235	1235	1096
470	20241025	111000	168940897	1236	1237	1237	1236	5958
471	20241025	110900	161576276	1236	1236	1236	1236	0
472	20241025	110800	161576276	1236	1236	1236	1236	0
473	20241025	110700	161576276	1236	1236	1236	1236	0
474	20241025	110600	161576276	1236	1236	1236	1236	1
475	20241025	110500	161575040	1236	1236	1236	1236	0
476	20241025	110400	161575040	1236	1236	1236	1236	0
477	20241025	110300	161575040	1236	1236	1236	1236	0
478	20241025	110200	161575040	1236	1236	1236	1236	0
479	20241025	110100	161575040	1236	1236	1236	1236	0
480	20241025	110000	161575040	1236	1236	1236	1236	600
481	20241025	105900	160833440	1236	1236	1236	1236	1
482	20241025	105800	160832204	1236	1236	1236	1236	132
483	20241025	105700	160669052	1236	1236	1236	1236	0
484	20241025	105600	160669052	1236	1237	1237	1236	100
485	20241025	105500	160545408	1237	1238	1238	1237	200
486	20241025	105400	160298007	1237	1237	1237	1237	25
487	20241025	105300	160267082	1237	1237	1237	1237	1134
488	20241025	105200	158864324	1237	1237	1237	1237	0
489	20241025	105100	158864324	1237	1237	1237	1237	0
490	20241025	105000	158864324	1237	1237	1237	1237	791
491	20241025	104900	157885857	1240	1240	1240	1240	0
492	20241025	104800	157885857	1240	1240	1240	1240	6
493	20241025	104700	157878417	1240	1240	1240	1240	1
494	20241025	104600	157877177	1236	1239	1239	1236	2890
495	20241025	104500	154296589	1239	1239	1239	1239	2652
496	20241025	104400	151010761	1240	1239	1240	1239	3
497	20241025	104300	151007043	1239	1239	1239	1239	0
498	20241025	104200	151007043	1239	1239	1239	1239	0
499	20241025	104100	151007043	1239	1239	1239	1239	2
500	20241025	104000	151004565	1238	1237	1238	1237	317
501	20241025	103900	150612422	1237	1237	1237	1237	451
502	20241025	103800	150054535	1237	1237	1237	1236	59
503	20241025	103700	149981566	1237	1237	1237	1237	234
504	20241025	103600	149692108	1237	1237	1237	1237	79
505	20241025	103500	149594385	1243	1240	1247	1237	1728
506	20241025	103400	147453229	1240	1248	1248	1240	3235
507	20241025	103300	143440936	1241	1241	1241	1241	0
508	20241025	103200	143440936	1241	1241	1241	1241	0
509	20241025	103100	143440936	1241	1241	1241	1241	3726
510	20241025	103000	138816970	1249	1249	1249	1249	0
511	20241025	102900	138816970	1249	1249	1249	1249	0
512	20241025	102800	138816970	1249	1249	1249	1249	22
513	20241025	102700	138789492	1241	1241	1241	1241	540
514	20241025	102600	138119352	1242	1242	1242	1242	5312
515	20241025	102500	131521848	1246	1246	1246	1246	19
516	20241025	102400	131498174	1246	1244	1246	1243	6338
517	20241025	102300	123613720	1246	1246	1246	1246	103
518	20241025	102200	123485382	1246	1246	1246	1246	12
519	20241025	102100	123470430	1244	1244	1244	1244	0
520	20241025	102000	123470430	1244	1245	1245	1244	79
521	20241025	101900	123372142	1244	1244	1244	1244	0
522	20241025	101800	123372142	1244	1249	1250	1244	4210
523	20241025	101700	118110739	1249	1249	1249	1249	0
524	20241025	101600	118110739	1249	1249	1249	1249	50
525	20241025	101500	118048289	1249	1249	1249	1249	0
526	20241025	101400	118048289	1249	1249	1249	1249	29
527	20241025	101300	118012068	1249	1249	1249	1249	0
528	20241025	101200	118012068	1249	1244	1249	1244	18
529	20241025	101100	117989596	1242	1243	1243	1242	1000
530	20241025	101000	116747480	1243	1244	1244	1243	1600
531	20241025	100900	114758278	1250	1250	1250	1250	0
532	20241025	100800	114758278	1250	1250	1250	1250	244
533	20241025	100700	114453278	1250	1250	1250	1250	278
534	20241025	100600	114105778	1244	1250	1250	1244	12
535	20241025	100500	114090784	1250	1250	1250	1250	0
536	20241025	100400	114090784	1250	1244	1250	1244	2
537	20241025	100300	114088290	1250	1250	1250	1250	1
538	20241025	100200	114087040	1250	1250	1250	1250	2
539	20241025	100100	114084540	1250	1250	1250	1244	1118
540	20241025	100000	112691653	1250	1250	1250	1250	109
541	20241025	095900	112555403	1250	1250	1250	1250	125
542	20241025	095800	112399153	1250	1250	1250	1246	130
543	20241025	095700	112236669	1250	1250	1250	1250	122
544	20241025	095600	112084169	1250	1250	1250	1250	220
545	20241025	095500	111809169	1249	1249	1249	1249	1339
546	20241025	095400	110136758	1249	1249	1249	1249	93
547	20241025	095300	110020601	1249	1249	1249	1249	138
548	20241025	095200	109848239	1249	1249	1249	1249	188
549	20241025	095100	109613427	1249	1249	1249	1249	742
550	20241025	095000	108686669	1249	1249	1249	1249	1
551	20241025	094900	108685420	1249	1249	1249	1249	1
552	20241025	094800	108684171	1249	1249	1249	1249	42
553	20241025	094700	108631713	1250	1250	1250	1250	57
554	20241025	094600	108560463	1250	1250	1251	1250	165
555	20241025	094500	108354185	1250	1254	1254	1243	5008
556	20241025	094400	102114713	1254	1249	1254	1249	4455
557	20241025	094300	96550413	1255	1255	1255	1255	0
558	20241025	094200	96550413	1255	1255	1255	1249	69
559	20241025	094100	96464100	1255	1256	1256	1254	13
560	20241025	094000	96447785	1256	1257	1257	1256	19
561	20241025	093900	96423918	1257	1257	1257	1257	1
562	20241025	093800	96422661	1257	1252	1257	1249	1236
563	20241025	093700	94878878	1257	1252	1257	1252	51
564	20241025	093600	94815021	1252	1259	1259	1252	501
565	20241025	093500	94187562	1259	1259	1259	1259	239
566	20241025	093400	93886661	1260	1255	1260	1255	894
567	20241025	093300	92764681	1260	1255	1260	1255	11699
568	20241025	093200	78082401	1261	1261	1261	1261	3
569	20241025	093100	78078618	1261	1262	1262	1261	9
570	20241025	093000	78067268	1262	1262	1262	1262	16
571	20241025	092900	78047076	1261	1256	1262	1255	1439
572	20241025	092800	76237995	1262	1262	1262	1257	7341
573	20241025	092700	67009308	1262	1261	1262	1261	1791
574	20241025	092600	64750368	1261	1262	1262	1261	305
575	20241025	092500	64365758	1262	1262	1262	1262	5
576	20241025	092400	64359448	1263	1263	1263	1263	1
577	20241025	092300	64358185	1264	1265	1265	1264	101
578	20241025	092200	64230421	1265	1265	1265	1265	3
579	20241025	092100	64226626	1265	1258	1265	1258	1500
580	20241025	092000	62333022	1255	1251	1255	1251	17906
581	20241025	091900	39909243	1252	1252	1252	1252	2
582	20241025	091800	39906739	1252	1247	1252	1247	9750
583	20241025	091700	27724585	1247	1246	1247	1246	2068
584	20241025	091600	25146164	1246	1246	1246	1246	4
585	20241025	091500	25141180	1247	1247	1247	1247	16
586	20241025	091400	25121228	1247	1246	1247	1246	31
587	20241025	091300	25082599	1247	1248	1248	1247	6
588	20241025	091200	25075116	1248	1241	1248	1241	24
589	20241025	091100	25045325	1248	1249	1249	1241	1285
590	20241025	091000	23442321	1250	1241	1250	1241	525
591	20241025	090900	22790787	1250	1250	1250	1250	1
592	20241025	090800	22789537	1250	1250	1250	1250	1
593	20241025	090700	22788287	1247	1251	1251	1247	184
594	20241025	090600	22558835	1252	1252	1252	1252	236
595	20241025	090500	22263363	1253	1252	1254	1251	5377
596	20241025	090400	15530281	1252	1253	1253	1247	1511
597	20241025	090300	13645999	1253	1253	1253	1253	2
598	20241025	090200	13643493	1247	1249	1254	1247	3101
599	20241025	090100	9764390	1249	1239	1249	1239	1039
600	20241025	090000	8467680	1248	1248	1248	1248	6785