KissMeData/080000/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194700	45078650	1693	1693	1693	1693	1001
3	20241025	194600	45078650	1693	1693	1693	1693	0
4	20241025	194500	45078650	1693	1693	1693	1693	0
5	20241025	194400	45078650	1693	1693	1693	1693	0
6	20241025	194300	45078650	1693	1693	1693	1693	0
7	20241025	194200	45078650	1693	1693	1693	1693	0
8	20241025	194100	45078650	1693	1693	1693	1693	0
9	20241025	194000	45078650	1693	1693	1693	1693	0
10	20241025	193900	45078650	1693	1693	1693	1693	0
11	20241025	193800	45078650	1693	1693	1693	1693	0
12	20241025	193700	45078650	1693	1693	1693	1693	0
13	20241025	193600	45078650	1693	1693	1693	1693	0
14	20241025	193500	45078650	1693	1693	1693	1693	0
15	20241025	193400	45078650	1693	1693	1693	1693	0
16	20241025	193300	45078650	1693	1693	1693	1693	0
17	20241025	193200	45078650	1693	1693	1693	1693	0
18	20241025	193100	45078650	1693	1693	1693	1693	0
19	20241025	193000	45078650	1693	1693	1693	1693	0
20	20241025	192900	45078650	1693	1693	1693	1693	0
21	20241025	192800	45078650	1693	1693	1693	1693	0
22	20241025	192700	45078650	1693	1693	1693	1693	0
23	20241025	192600	45078650	1693	1693	1693	1693	0
24	20241025	192500	45078650	1693	1693	1693	1693	0
25	20241025	192400	45078650	1693	1693	1693	1693	0
26	20241025	192300	45078650	1693	1693	1693	1693	0
27	20241025	192200	45078650	1693	1693	1693	1693	0
28	20241025	192100	45078650	1693	1693	1693	1693	0
29	20241025	192000	45078650	1693	1693	1693	1693	0
30	20241025	191900	45078650	1693	1693	1693	1693	0
31	20241025	191800	45078650	1693	1693	1693	1693	0
32	20241025	191700	45078650	1693	1693	1693	1693	1001
33	20241025	191600	45078650	1693	1693	1693	1693	0
34	20241025	191500	45078650	1693	1693	1693	1693	0
35	20241025	191400	45078650	1693	1693	1693	1693	0
36	20241025	191300	45078650	1693	1693	1693	1693	0
37	20241025	191200	45078650	1693	1693	1693	1693	0
38	20241025	191100	45078650	1693	1693	1693	1693	0
39	20241025	191000	45078650	1693	1693	1693	1693	0
40	20241025	190900	45078650	1693	1693	1693	1693	0
41	20241025	190800	45078650	1693	1693	1693	1693	0
42	20241025	190700	45078650	1693	1693	1693	1693	0
43	20241025	190600	45078650	1693	1693	1693	1693	0
44	20241025	190500	45078650	1693	1693	1693	1693	0
45	20241025	190400	45078650	1693	1693	1693	1693	0
46	20241025	190300	45078650	1693	1693	1693	1693	0
47	20241025	190200	45078650	1693	1693	1693	1693	0
48	20241025	190100	45078650	1693	1693	1693	1693	0
49	20241025	190000	45078650	1693	1693	1693	1693	0
50	20241025	185900	45078650	1693	1693	1693	1693	0
51	20241025	185800	45078650	1693	1693	1693	1693	0
52	20241025	185700	45078650	1693	1693	1693	1693	0
53	20241025	185600	45078650	1693	1693	1693	1693	0
54	20241025	185500	45078650	1693	1693	1693	1693	0
55	20241025	185400	45078650	1693	1693	1693	1693	0
56	20241025	185300	45078650	1693	1693	1693	1693	0
57	20241025	185200	45078650	1693	1693	1693	1693	0
58	20241025	185100	45078650	1693	1693	1693	1693	0
59	20241025	185000	45078650	1693	1693	1693	1693	0
60	20241025	184900	45078650	1693	1693	1693	1693	0
61	20241025	184800	45078650	1693	1693	1693	1693	0
62	20241025	184700	45078650	1693	1693	1693	1693	1001
63	20241025	184600	45078650	1693	1693	1693	1693	0
64	20241025	184500	45078650	1693	1693	1693	1693	0
65	20241025	184400	45078650	1693	1693	1693	1693	0
66	20241025	184300	45078650	1693	1693	1693	1693	0
67	20241025	184200	45078650	1693	1693	1693	1693	0
68	20241025	184100	45078650	1693	1693	1693	1693	0
69	20241025	184000	45078650	1693	1693	1693	1693	0
70	20241025	183900	45078650	1693	1693	1693	1693	0
71	20241025	183800	45078650	1693	1693	1693	1693	0
72	20241025	183700	45078650	1693	1693	1693	1693	0
73	20241025	183600	45078650	1693	1693	1693	1693	0
74	20241025	183500	45078650	1693	1693	1693	1693	0
75	20241025	183400	45078650	1693	1693	1693	1693	0
76	20241025	183300	45078650	1693	1693	1693	1693	0
77	20241025	183200	45078650	1693	1693	1693	1693	0
78	20241025	183100	45078650	1693	1693	1693	1693	0
79	20241025	183000	45078650	1693	1693	1693	1693	0
80	20241025	182900	45078650	1693	1693	1693	1693	0
81	20241025	182800	45078650	1693	1693	1693	1693	0
82	20241025	182700	45078650	1693	1693	1693	1693	0
83	20241025	182600	45078650	1693	1693	1693	1693	0
84	20241025	182500	45078650	1693	1693	1693	1693	0
85	20241025	182400	45078650	1693	1693	1693	1693	0
86	20241025	182300	45078650	1693	1693	1693	1693	0
87	20241025	182200	45078650	1693	1693	1693	1693	0
88	20241025	182100	45078650	1693	1693	1693	1693	0
89	20241025	182000	45078650	1693	1693	1693	1693	0
90	20241025	181900	45078650	1693	1693	1693	1693	0
91	20241025	181800	45078650	1693	1693	1693	1693	0
92	20241025	181700	45078650	1693	1693	1693	1693	1001
93	20241025	181600	45078650	1693	1693	1693	1693	0
94	20241025	181500	45078650	1693	1693	1693	1693	0
95	20241025	181400	45078650	1693	1693	1693	1693	0
96	20241025	181300	45078650	1693	1693	1693	1693	0
97	20241025	181200	45078650	1693	1693	1693	1693	0
98	20241025	181100	45078650	1693	1693	1693	1693	0
99	20241025	181000	45078650	1693	1693	1693	1693	0
100	20241025	180900	45078650	1693	1693	1693	1693	0
101	20241025	180800	45078650	1693	1693	1693	1693	0
102	20241025	180700	45078650	1693	1693	1693	1693	0
103	20241025	180600	45078650	1693	1693	1693	1693	0
104	20241025	180500	45078650	1693	1693	1693	1693	0
105	20241025	180400	45078650	1693	1693	1693	1693	0
106	20241025	180300	45078650	1693	1693	1693	1693	0
107	20241025	180200	45078650	1693	1693	1693	1693	0
108	20241025	180100	45078650	1693	1693	1693	1693	0
109	20241025	180000	45078650	1693	1693	1693	1693	0
110	20241025	175900	45078650	1693	1693	1693	1693	0
111	20241025	175800	45078650	1693	1693	1693	1693	0
112	20241025	175700	45078650	1693	1693	1693	1693	0
113	20241025	175600	45078650	1693	1693	1693	1693	0
114	20241025	175500	45078650	1693	1693	1693	1693	0
115	20241025	175400	45078650	1693	1693	1693	1693	0
116	20241025	175300	45078650	1693	1693	1693	1693	0
117	20241025	175200	45078650	1693	1693	1693	1693	0
118	20241025	175100	45078650	1693	1693	1693	1693	0
119	20241025	175000	45078650	1693	1693	1693	1693	0
120	20241025	174900	45078650	1693	1693	1693	1693	0
121	20241025	174800	45078650	1693	1693	1693	1693	0
122	20241025	174700	45078650	1693	1693	1693	1693	1001
123	20241025	174600	45078650	1693	1693	1693	1693	0
124	20241025	174500	45078650	1693	1693	1693	1693	0
125	20241025	174400	45078650	1693	1693	1693	1693	0
126	20241025	174300	45078650	1693	1693	1693	1693	0
127	20241025	174200	45078650	1693	1693	1693	1693	0
128	20241025	174100	45078650	1693	1693	1693	1693	0
129	20241025	174000	45078650	1693	1693	1693	1693	0
130	20241025	173900	45078650	1693	1693	1693	1693	0
131	20241025	173800	45078650	1693	1693	1693	1693	0
132	20241025	173700	45078650	1693	1693	1693	1693	0
133	20241025	173600	45078650	1693	1693	1693	1693	0
134	20241025	173500	45078650	1693	1693	1693	1693	0
135	20241025	173400	45078650	1693	1693	1693	1693	0
136	20241025	173300	45078650	1693	1693	1693	1693	0
137	20241025	173200	45078650	1693	1693	1693	1693	0
138	20241025	173100	45078650	1693	1693	1693	1693	0
139	20241025	173000	45078650	1693	1693	1693	1693	0
140	20241025	172900	45078650	1693	1693	1693	1693	0
141	20241025	172800	45078650	1693	1693	1693	1693	0
142	20241025	172700	45078650	1693	1693	1693	1693	0
143	20241025	172600	45078650	1693	1693	1693	1693	0
144	20241025	172500	45078650	1693	1693	1693	1693	0
145	20241025	172400	45078650	1693	1693	1693	1693	0
146	20241025	172300	45078650	1693	1693	1693	1693	0
147	20241025	172200	45078650	1693	1693	1693	1693	0
148	20241025	172100	45078650	1693	1693	1693	1693	0
149	20241025	172000	45078650	1693	1693	1693	1693	0
150	20241025	171900	45078650	1693	1693	1693	1693	0
151	20241025	171800	45078650	1693	1693	1693	1693	0
152	20241025	171700	45078650	1693	1693	1693	1693	1001
153	20241025	171600	45078650	1693	1693	1693	1693	0
154	20241025	171500	45078650	1693	1693	1693	1693	0
155	20241025	171400	45078650	1693	1693	1693	1693	0
156	20241025	171300	45078650	1693	1693	1693	1693	0
157	20241025	171200	45078650	1693	1693	1693	1693	0
158	20241025	171100	45078650	1693	1693	1693	1693	0
159	20241025	171000	45078650	1693	1693	1693	1693	0
160	20241025	170900	45078650	1693	1693	1693	1693	0
161	20241025	170800	45078650	1693	1693	1693	1693	0
162	20241025	170700	45078650	1693	1693	1693	1693	0
163	20241025	170600	45078650	1693	1693	1693	1693	0
164	20241025	170500	45078650	1693	1693	1693	1693	0
165	20241025	170400	45078650	1693	1693	1693	1693	0
166	20241025	170300	45078650	1693	1693	1693	1693	0
167	20241025	170200	45078650	1693	1693	1693	1693	0
168	20241025	170100	45078650	1693	1693	1693	1693	0
169	20241025	170000	45078650	1693	1693	1693	1693	0
170	20241025	165900	45078650	1693	1693	1693	1693	0
171	20241025	165800	45078650	1693	1693	1693	1693	0
172	20241025	165700	45078650	1693	1693	1693	1693	0
173	20241025	165600	45078650	1693	1693	1693	1693	0
174	20241025	165500	45078650	1693	1693	1693	1693	0
175	20241025	165400	45078650	1693	1693	1693	1693	0
176	20241025	165300	45078650	1693	1693	1693	1693	0
177	20241025	165200	45078650	1693	1693	1693	1693	0
178	20241025	165100	45078650	1693	1693	1693	1693	0
179	20241025	165000	45078650	1693	1693	1693	1693	0
180	20241025	164900	45078650	1693	1693	1693	1693	0
181	20241025	164800	45078650	1693	1693	1693	1693	0
182	20241025	164700	45078650	1693	1693	1693	1693	1001
183	20241025	164600	45078650	1693	1693	1693	1693	0
184	20241025	164500	45078650	1693	1693	1693	1693	0
185	20241025	164400	45078650	1693	1693	1693	1693	0
186	20241025	164300	45078650	1693	1693	1693	1693	0
187	20241025	164200	45078650	1693	1693	1693	1693	0
188	20241025	164100	45078650	1693	1693	1693	1693	0
189	20241025	164000	45078650	1693	1693	1693	1693	0
190	20241025	163900	45078650	1693	1693	1693	1693	0
191	20241025	163800	45078650	1693	1693	1693	1693	0
192	20241025	163700	45078650	1693	1693	1693	1693	0
193	20241025	163600	45078650	1693	1693	1693	1693	0
194	20241025	163500	45078650	1693	1693	1693	1693	0
195	20241025	163400	45078650	1693	1693	1693	1693	0
196	20241025	163300	45078650	1693	1693	1693	1693	0
197	20241025	163200	45078650	1693	1693	1693	1693	0
198	20241025	163100	45078650	1693	1693	1693	1693	0
199	20241025	163000	45078650	1693	1693	1693	1693	0
200	20241025	162900	45078650	1693	1693	1693	1693	0
201	20241025	162800	45078650	1693	1693	1693	1693	0
202	20241025	162700	45078650	1693	1693	1693	1693	0
203	20241025	162600	45078650	1693	1693	1693	1693	0
204	20241025	162500	45078650	1693	1693	1693	1693	0
205	20241025	162400	45078650	1693	1693	1693	1693	0
206	20241025	162300	45078650	1693	1693	1693	1693	0
207	20241025	162200	45078650	1693	1693	1693	1693	0
208	20241025	162100	45078650	1693	1693	1693	1693	0
209	20241025	162000	45078650	1693	1693	1693	1693	0
210	20241025	161900	45078650	1693	1693	1693	1693	0
211	20241025	161800	45078650	1693	1693	1693	1693	0
212	20241025	161700	45078650	1693	1693	1693	1693	1001
213	20241025	161600	45078650	1693	1693	1693	1693	0
214	20241025	161500	45078650	1693	1693	1693	1693	0
215	20241025	161400	45078650	1693	1693	1693	1693	0
216	20241025	161300	45078650	1693	1693	1693	1693	0
217	20241025	161200	45078650	1693	1693	1693	1693	0
218	20241025	161100	45078650	1693	1693	1693	1693	0
219	20241025	161000	45078650	1693	1693	1693	1693	0
220	20241025	160900	45078650	1693	1693	1693	1693	0
221	20241025	160800	45078650	1693	1693	1693	1693	0
222	20241025	160700	45078650	1693	1693	1693	1693	0
223	20241025	160600	45078650	1693	1693	1693	1693	0
224	20241025	160500	45078650	1693	1693	1693	1693	0
225	20241025	160400	45078650	1693	1693	1693	1693	0
226	20241025	160300	45078650	1693	1693	1693	1693	0
227	20241025	160200	45078650	1693	1693	1693	1693	0
228	20241025	160100	45078650	1693	1693	1693	1693	0
229	20241025	160000	45078650	1693	1693	1693	1693	0
230	20241025	155900	45078650	1693	1693	1693	1693	0
231	20241025	155800	45078650	1693	1693	1693	1693	0
232	20241025	155700	45078650	1693	1693	1693	1693	0
233	20241025	155600	45078650	1693	1693	1693	1693	0
234	20241025	155500	45078650	1693	1693	1693	1693	0
235	20241025	155400	45078650	1693	1693	1693	1693	0
236	20241025	155300	45078650	1693	1693	1693	1693	0
237	20241025	155200	45078650	1693	1693	1693	1693	0
238	20241025	155100	45078650	1693	1693	1693	1693	0
239	20241025	155000	45078650	1693	1693	1693	1693	0
240	20241025	154900	45078650	1693	1693	1693	1693	0
241	20241025	154800	45078650	1693	1693	1693	1693	0
242	20241025	154700	45078650	1693	1693	1693	1693	1001
243	20241025	154600	45078650	1693	1693	1693	1693	0
244	20241025	154500	45078650	1693	1693	1693	1693	0
245	20241025	154400	45078650	1693	1693	1693	1693	0
246	20241025	154300	45078650	1693	1693	1693	1693	0
247	20241025	154200	45078650	1693	1693	1693	1693	0
248	20241025	154100	45078650	1693	1693	1693	1693	0
249	20241025	154000	45078650	1693	1693	1693	1693	0
250	20241025	153900	45078650	1693	1693	1693	1693	0
251	20241025	153800	45078650	1693	1693	1693	1693	0
252	20241025	153700	45078650	1693	1693	1693	1693	0
253	20241025	153600	45078650	1693	1693	1693	1693	0
254	20241025	153500	45078650	1693	1693	1693	1693	0
255	20241025	153400	45078650	1693	1693	1693	1693	0
256	20241025	153300	45078650	1693	1693	1693	1693	0
257	20241025	153200	45078650	1693	1693	1693	1693	0
258	20241025	153100	45078650	1693	1693	1693	1693	0
259	20241025	153000	45078650	1693	1693	1693	1693	1001
260	20241025	152900	43383957	1693	1693	1693	1693	0
261	20241025	152800	43383957	1693	1693	1693	1693	0
262	20241025	152700	43383957	1693	1693	1693	1693	0
263	20241025	152600	43383957	1693	1693	1693	1693	0
264	20241025	152500	43383957	1693	1693	1693	1693	0
265	20241025	152400	43383957	1693	1693	1693	1693	0
266	20241025	152300	43383957	1693	1693	1693	1693	0
267	20241025	152200	43383957	1693	1693	1693	1693	0
268	20241025	152100	43383957	1693	1693	1693	1693	0
269	20241025	152000	43383957	1693	1693	1693	1693	0
270	20241025	151900	43383957	1693	1693	1693	1693	0
271	20241025	151800	43383957	1693	1693	1693	1693	0
272	20241025	151700	43383957	1693	1693	1693	1693	0
273	20241025	151600	43383957	1693	1693	1693	1693	0
274	20241025	151500	43383957	1693	1693	1693	1693	0
275	20241025	151400	43383957	1693	1693	1693	1693	0
276	20241025	151300	43383957	1693	1693	1693	1693	0
277	20241025	151200	43383957	1693	1693	1693	1693	54
278	20241025	151100	43292535	1693	1693	1693	1693	0
279	20241025	151000	43292535	1693	1693	1693	1693	0
280	20241025	150900	43292535	1693	1693	1693	1693	1
281	20241025	150800	43290842	1686	1686	1686	1686	0
282	20241025	150700	43290842	1686	1680	1686	1680	2068
283	20241025	150600	39810194	1676	1677	1677	1676	1146
284	20241025	150500	37889295	1677	1677	1677	1677	0
285	20241025	150400	37889295	1677	1677	1677	1677	0
286	20241025	150300	37889295	1677	1677	1677	1677	0
287	20241025	150200	37889295	1677	1677	1677	1677	5
288	20241025	150100	37880910	1680	1680	1680	1680	10
289	20241025	150000	37864110	1677	1677	1677	1677	0
290	20241025	145900	37864110	1677	1677	1677	1677	100
291	20241025	145800	37696410	1677	1677	1677	1677	0
292	20241025	145700	37696410	1677	1677	1677	1677	0
293	20241025	145600	37696410	1677	1677	1677	1677	0
294	20241025	145500	37696410	1677	1677	1677	1677	0
295	20241025	145400	37696410	1677	1677	1677	1677	0
296	20241025	145300	37696410	1677	1680	1680	1677	485
297	20241025	145200	36882969	1680	1680	1680	1680	0
298	20241025	145100	36882969	1680	1680	1680	1680	0
299	20241025	145000	36882969	1680	1680	1680	1680	0
300	20241025	144900	36882969	1680	1680	1680	1680	1
301	20241025	144800	36881289	1677	1677	1677	1677	0
302	20241025	144700	36881289	1677	1677	1677	1677	0
303	20241025	144600	36881289	1677	1686	1686	1677	501
304	20241025	144500	36041103	1677	1686	1686	1677	251
305	20241025	144400	35620167	1685	1685	1685	1685	0
306	20241025	144300	35620167	1685	1685	1685	1685	10
307	20241025	144200	35603317	1685	1685	1685	1685	10
308	20241025	144100	35586467	1685	1685	1685	1685	0
309	20241025	144000	35586467	1685	1680	1685	1677	1085
310	20241025	143900	33765872	1686	1686	1686	1686	0
311	20241025	143800	33765872	1686	1686	1686	1686	0
312	20241025	143700	33765872	1686	1686	1686	1686	0
313	20241025	143600	33765872	1686	1686	1686	1686	0
314	20241025	143500	33765872	1686	1686	1686	1686	0
315	20241025	143400	33765872	1686	1685	1686	1685	609
316	20241025	143300	32739595	1685	1685	1685	1685	0
317	20241025	143200	32739595	1685	1685	1685	1685	3
318	20241025	143100	32734540	1678	1678	1678	1678	0
319	20241025	143000	32734540	1678	1678	1678	1678	0
320	20241025	142900	32734540	1678	1678	1678	1678	0
321	20241025	142800	32734540	1678	1678	1678	1678	130
322	20241025	142700	32516400	1686	1686	1686	1686	0
323	20241025	142600	32516400	1686	1686	1686	1686	0
324	20241025	142500	32516400	1686	1686	1686	1686	0
325	20241025	142400	32516400	1686	1686	1686	1686	0
326	20241025	142300	32516400	1686	1686	1686	1686	500
327	20241025	142200	31673400	1686	1686	1686	1686	0
328	20241025	142100	31673400	1686	1686	1686	1686	0
329	20241025	142000	31673400	1686	1686	1686	1686	0
330	20241025	141900	31673400	1686	1686	1686	1686	500
331	20241025	141800	30830400	1686	1686	1686	1686	0
332	20241025	141700	30830400	1686	1686	1686	1686	0
333	20241025	141600	30830400	1686	1686	1686	1686	709
334	20241025	141500	29635026	1686	1686	1686	1686	0
335	20241025	141400	29635026	1686	1686	1686	1686	0
336	20241025	141300	29635026	1686	1686	1686	1686	887
337	20241025	141200	28139544	1687	1687	1687	1687	0
338	20241025	141100	28139544	1687	1687	1687	1687	1
339	20241025	141000	28137857	1678	1680	1680	1678	370
340	20241025	140900	27516974	1689	1689	1689	1689	0
341	20241025	140800	27516974	1689	1689	1689	1689	1
342	20241025	140700	27515285	1681	1681	1681	1681	0
343	20241025	140600	27515285	1681	1681	1681	1681	7
344	20241025	140500	27503518	1689	1689	1689	1689	0
345	20241025	140400	27503518	1689	1689	1689	1689	0
346	20241025	140300	27503518	1689	1689	1689	1689	0
347	20241025	140200	27503518	1689	1689	1689	1689	0
348	20241025	140100	27503518	1689	1689	1689	1689	0
349	20241025	140000	27503518	1689	1689	1689	1689	2
350	20241025	135900	27500140	1689	1689	1689	1689	0
351	20241025	135800	27500140	1689	1689	1689	1689	0
352	20241025	135700	27500140	1689	1689	1689	1689	0
353	20241025	135600	27500140	1689	1689	1689	1689	0
354	20241025	135500	27500140	1689	1689	1689	1689	0
355	20241025	135400	27500140	1689	1689	1689	1689	0
356	20241025	135300	27500140	1689	1689	1689	1689	0
357	20241025	135200	27500140	1689	1683	1689	1681	6
358	20241025	135100	27490044	1683	1683	1683	1683	0
359	20241025	135000	27490044	1683	1684	1684	1683	400
360	20241025	134900	26816843	1695	1695	1695	1695	0
361	20241025	134800	26816843	1695	1695	1695	1695	0
362	20241025	134700	26816843	1695	1695	1695	1695	0
363	20241025	134600	26816843	1695	1695	1695	1695	0
364	20241025	134500	26816843	1695	1695	1695	1695	0
365	20241025	134400	26816843	1695	1695	1695	1695	0
366	20241025	134300	26816843	1695	1695	1695	1695	0
367	20241025	134200	26816843	1695	1695	1695	1695	0
368	20241025	134100	26816843	1695	1695	1695	1695	0
369	20241025	134000	26816843	1695	1695	1695	1695	0
370	20241025	133900	26816843	1695	1695	1695	1695	0
371	20241025	133800	26816843	1695	1695	1695	1695	1
372	20241025	133700	26815148	1695	1695	1695	1695	0
373	20241025	133600	26815148	1695	1695	1695	1695	0
374	20241025	133500	26815148	1695	1695	1695	1695	1
375	20241025	133400	26813453	1682	1682	1682	1682	495
376	20241025	133300	25980863	1695	1695	1695	1695	0
377	20241025	133200	25980863	1695	1695	1695	1695	35
378	20241025	133100	25921538	1695	1695	1695	1695	6
379	20241025	133000	25911368	1695	1695	1695	1695	0
380	20241025	132900	25911368	1695	1695	1695	1695	0
381	20241025	132800	25911368	1695	1695	1695	1695	0
382	20241025	132700	25911368	1695	1695	1695	1695	0
383	20241025	132600	25911368	1695	1695	1695	1695	0
384	20241025	132500	25911368	1695	1695	1695	1695	0
385	20241025	132400	25911368	1695	1695	1695	1695	0
386	20241025	132300	25911368	1695	1695	1695	1695	0
387	20241025	132200	25911368	1695	1695	1695	1695	0
388	20241025	132100	25911368	1695	1695	1695	1695	2
389	20241025	132000	25907978	1695	1695	1695	1695	0
390	20241025	131900	25907978	1695	1695	1695	1695	6
391	20241025	131800	25897808	1697	1697	1697	1697	0
392	20241025	131700	25897808	1697	1697	1697	1697	0
393	20241025	131600	25897808	1697	1697	1697	1697	1
394	20241025	131500	25896111	1695	1695	1695	1695	2
395	20241025	131400	25892721	1695	1695	1695	1695	28
396	20241025	131300	25845261	1697	1697	1697	1697	0
397	20241025	131200	25845261	1697	1697	1697	1697	5
398	20241025	131100	25836776	1695	1694	1695	1694	319
399	20241025	131000	25296366	1695	1695	1695	1695	0
400	20241025	130900	25296366	1695	1695	1695	1695	6
401	20241025	130800	25286196	1691	1691	1691	1691	0
402	20241025	130700	25286196	1691	1690	1691	1690	1001
403	20241025	130600	23593697	1684	1684	1684	1684	0
404	20241025	130500	23593697	1684	1684	1684	1684	123
405	20241025	130400	23386565	1684	1684	1684	1684	0
406	20241025	130300	23386565	1684	1684	1684	1684	0
407	20241025	130200	23386565	1684	1675	1684	1675	418
408	20241025	130100	22685452	1675	1675	1675	1675	2
409	20241025	130000	22682102	1675	1675	1675	1675	0
410	20241025	125900	22682102	1675	1675	1675	1675	0
411	20241025	125800	22682102	1675	1675	1675	1675	30
412	20241025	125700	22631852	1672	1672	1672	1672	0
413	20241025	125600	22631852	1672	1673	1673	1672	549
414	20241025	125500	21713450	1675	1675	1675	1675	0
415	20241025	125400	21713450	1675	1675	1675	1675	0
416	20241025	125300	21713450	1675	1675	1675	1675	0
417	20241025	125200	21713450	1675	1675	1675	1675	0
418	20241025	125100	21713450	1675	1675	1675	1675	0
419	20241025	125000	21713450	1675	1675	1675	1675	0
420	20241025	124900	21713450	1675	1673	1675	1672	72
421	20241025	124800	21592993	1675	1675	1675	1675	0
422	20241025	124700	21592993	1675	1675	1675	1675	0
423	20241025	124600	21592993	1675	1675	1675	1675	0
424	20241025	124500	21592993	1675	1675	1675	1675	1
425	20241025	124400	21591318	1675	1675	1675	1675	0
426	20241025	124300	21591318	1675	1675	1675	1675	0
427	20241025	124200	21591318	1675	1675	1675	1675	7
428	20241025	124100	21579593	1675	1675	1675	1675	0
429	20241025	124000	21579593	1675	1675	1675	1675	0
430	20241025	123900	21579593	1675	1675	1675	1675	0
431	20241025	123800	21579593	1675	1675	1675	1675	3
432	20241025	123700	21574568	1670	1670	1670	1670	0
433	20241025	123600	21574568	1670	1670	1670	1670	0
434	20241025	123500	21574568	1670	1671	1671	1670	1281
435	20241025	123400	19435166	1675	1675	1675	1675	0
436	20241025	123300	19435166	1675	1675	1675	1675	0
437	20241025	123200	19435166	1675	1675	1675	1675	1
438	20241025	123100	19433491	1671	1674	1674	1671	342
439	20241025	123000	18861699	1675	1675	1675	1675	0
440	20241025	122900	18861699	1675	1675	1675	1675	0
441	20241025	122800	18861699	1675	1675	1675	1675	0
442	20241025	122700	18861699	1675	1675	1675	1675	0
443	20241025	122600	18861699	1675	1675	1675	1675	0
444	20241025	122500	18861699	1675	1675	1675	1674	425
445	20241025	122400	18149901	1678	1678	1678	1678	0
446	20241025	122300	18149901	1678	1675	1678	1675	340
447	20241025	122200	17580311	1678	1676	1678	1676	21
448	20241025	122100	17545111	1678	1678	1678	1678	0
449	20241025	122000	17545111	1678	1677	1678	1676	261
450	20241025	121900	17107575	1678	1678	1678	1678	1
451	20241025	121800	17105897	1680	1680	1680	1680	0
452	20241025	121700	17105897	1680	1680	1680	1680	0
453	20241025	121600	17105897	1680	1680	1680	1680	0
454	20241025	121500	17105897	1680	1679	1680	1678	183
455	20241025	121400	16798791	1680	1680	1680	1679	79
456	20241025	121300	16666121	1690	1690	1690	1690	0
457	20241025	121200	16666121	1690	1690	1690	1690	0
458	20241025	121100	16666121	1690	1690	1690	1690	0
459	20241025	121000	16666121	1690	1690	1690	1690	0
460	20241025	120900	16666121	1690	1690	1690	1690	8
461	20241025	120800	16652601	1694	1694	1694	1694	0
462	20241025	120700	16652601	1694	1694	1694	1694	0
463	20241025	120600	16652601	1694	1694	1694	1694	2
464	20241025	120500	16649213	1690	1692	1694	1690	59
465	20241025	120400	16549301	1690	1690	1690	1690	0
466	20241025	120300	16549301	1690	1690	1690	1690	0
467	20241025	120200	16549301	1690	1690	1690	1690	0
468	20241025	120100	16549301	1690	1690	1690	1690	0
469	20241025	120000	16549301	1690	1690	1690	1690	0
470	20241025	115900	16549301	1690	1690	1690	1690	0
471	20241025	115800	16549301	1690	1690	1690	1690	0
472	20241025	115700	16549301	1690	1690	1690	1690	0
473	20241025	115600	16549301	1690	1690	1690	1690	0
474	20241025	115500	16549301	1690	1690	1690	1690	0
475	20241025	115400	16549301	1690	1690	1690	1690	0
476	20241025	115300	16549301	1690	1690	1690	1690	0
477	20241025	115200	16549301	1690	1690	1690	1690	0
478	20241025	115100	16549301	1690	1690	1690	1690	0
479	20241025	115000	16549301	1690	1690	1690	1690	0
480	20241025	114900	16549301	1690	1690	1690	1690	0
481	20241025	114800	16549301	1690	1690	1690	1690	0
482	20241025	114700	16549301	1690	1690	1690	1690	0
483	20241025	114600	16549301	1690	1690	1690	1690	0
484	20241025	114500	16549301	1690	1690	1690	1690	0
485	20241025	114400	16549301	1690	1690	1690	1690	0
486	20241025	114300	16549301	1690	1690	1690	1690	0
487	20241025	114200	16549301	1690	1690	1690	1690	0
488	20241025	114100	16549301	1690	1690	1690	1690	0
489	20241025	114000	16549301	1690	1690	1690	1690	400
490	20241025	113900	15873301	1692	1692	1692	1692	0
491	20241025	113800	15873301	1692	1692	1692	1692	0
492	20241025	113700	15873301	1692	1692	1692	1692	0
493	20241025	113600	15873301	1692	1692	1692	1692	0
494	20241025	113500	15873301	1692	1692	1692	1692	0
495	20241025	113400	15873301	1692	1692	1692	1692	0
496	20241025	113300	15873301	1692	1692	1692	1692	0
497	20241025	113200	15873301	1692	1692	1692	1692	0
498	20241025	113100	15873301	1692	1692	1692	1692	0
499	20241025	113000	15873301	1692	1692	1692	1692	0
500	20241025	112900	15873301	1692	1692	1692	1692	0
501	20241025	112800	15873301	1692	1692	1692	1692	0
502	20241025	112700	15873301	1692	1678	1692	1678	2
503	20241025	112600	15869931	1692	1692	1692	1692	0
504	20241025	112500	15869931	1692	1692	1692	1692	0
505	20241025	112400	15869931	1692	1692	1692	1692	0
506	20241025	112300	15869931	1692	1692	1692	1692	0
507	20241025	112200	15869931	1692	1692	1692	1692	0
508	20241025	112100	15869931	1692	1689	1692	1689	16
509	20241025	112000	15842904	1688	1688	1688	1688	0
510	20241025	111900	15842904	1688	1688	1688	1688	298
511	20241025	111800	15339880	1688	1688	1688	1688	2
512	20241025	111700	15336504	1692	1692	1692	1692	0
513	20241025	111600	15336504	1692	1692	1692	1692	0
514	20241025	111500	15336504	1692	1692	1692	1692	0
515	20241025	111400	15336504	1692	1692	1692	1692	1
516	20241025	111300	15334812	1686	1686	1686	1686	0
517	20241025	111200	15334812	1686	1686	1686	1686	62
518	20241025	111100	15230280	1686	1691	1691	1686	309
519	20241025	111000	14707806	1691	1691	1691	1691	0
520	20241025	110900	14707806	1691	1691	1691	1691	0
521	20241025	110800	14707806	1691	1691	1691	1691	0
522	20241025	110700	14707806	1691	1691	1691	1691	0
523	20241025	110600	14707806	1691	1691	1691	1691	0
524	20241025	110500	14707806	1691	1691	1691	1691	0
525	20241025	110400	14707806	1691	1691	1691	1691	0
526	20241025	110300	14707806	1691	1691	1691	1691	0
527	20241025	110200	14707806	1691	1691	1691	1691	0
528	20241025	110100	14707806	1691	1691	1691	1691	0
529	20241025	110000	14707806	1691	1691	1691	1691	0
530	20241025	105900	14707806	1691	1691	1691	1691	0
531	20241025	105800	14707806	1691	1691	1691	1691	0
532	20241025	105700	14707806	1691	1691	1691	1691	0
533	20241025	105600	14707806	1691	1691	1691	1691	0
534	20241025	105500	14707806	1691	1691	1691	1691	0
535	20241025	105400	14707806	1691	1691	1691	1691	0
536	20241025	105300	14707806	1691	1691	1691	1691	0
537	20241025	105200	14707806	1691	1691	1691	1691	0
538	20241025	105100	14707806	1691	1691	1691	1691	0
539	20241025	105000	14707806	1691	1691	1691	1691	0
540	20241025	104900	14707806	1691	1691	1691	1691	0
541	20241025	104800	14707806	1691	1691	1691	1691	1
542	20241025	104700	14706115	1677	1681	1681	1677	340
543	20241025	104600	14135366	1691	1691	1691	1691	0
544	20241025	104500	14135366	1691	1691	1691	1691	0
545	20241025	104400	14135366	1691	1691	1691	1691	1
546	20241025	104300	14133675	1680	1680	1680	1680	0
547	20241025	104200	14133675	1680	1680	1680	1680	0
548	20241025	104100	14133675	1680	1680	1680	1680	0
549	20241025	104000	14133675	1680	1680	1680	1680	0
550	20241025	103900	14133675	1680	1682	1682	1680	111
551	20241025	103800	13947134	1691	1691	1691	1691	0
552	20241025	103700	13947134	1691	1691	1691	1691	0
553	20241025	103600	13947134	1691	1691	1691	1691	1
554	20241025	103500	13945443	1682	1682	1682	1682	0
555	20241025	103400	13945443	1682	1691	1691	1682	25
556	20241025	103300	13903384	1682	1682	1682	1682	0
557	20241025	103200	13903384	1682	1682	1682	1682	0
558	20241025	103100	13903384	1682	1682	1682	1682	0
559	20241025	103000	13903384	1682	1682	1682	1682	0
560	20241025	102900	13903384	1682	1682	1682	1682	276
561	20241025	102800	13439152	1682	1682	1682	1682	4
562	20241025	102700	13432424	1691	1691	1691	1691	1
563	20241025	102600	13430733	1694	1694	1694	1694	0
564	20241025	102500	13430733	1694	1694	1694	1694	0
565	20241025	102400	13430733	1694	1694	1694	1694	0
566	20241025	102300	13430733	1694	1694	1694	1694	0
567	20241025	102200	13430733	1694	1694	1694	1694	1
568	20241025	102100	13429039	1680	1681	1681	1680	40
569	20241025	102000	13361829	1694	1694	1694	1694	0
570	20241025	101900	13361829	1694	1694	1694	1694	0
571	20241025	101800	13361829	1694	1694	1694	1694	0
572	20241025	101700	13361829	1694	1694	1694	1694	0
573	20241025	101600	13361829	1694	1694	1694	1694	10
574	20241025	101500	13344889	1694	1694	1694	1694	0
575	20241025	101400	13344889	1694	1684	1694	1680	451
576	20241025	101300	12586655	1694	1694	1694	1694	0
577	20241025	101200	12586655	1694	1694	1694	1694	1
578	20241025	101100	12584961	1694	1694	1694	1694	0
579	20241025	101000	12584961	1694	1694	1694	1694	0
580	20241025	100900	12584961	1694	1694	1694	1694	0
581	20241025	100800	12584961	1694	1694	1694	1694	0
582	20241025	100700	12584961	1694	1685	1694	1680	3006
583	20241025	100600	7534400	1702	1702	1702	1702	0
584	20241025	100500	7534400	1702	1702	1702	1702	1
585	20241025	100400	7532698	1703	1703	1703	1703	0
586	20241025	100300	7532698	1703	1703	1703	1703	0
587	20241025	100200	7532698	1703	1691	1703	1680	1704
588	20241025	100100	4656603	1707	1707	1707	1707	1
589	20241025	100000	4654896	1690	1699	1699	1690	1000
590	20241025	095900	2960371	1710	1710	1710	1710	0
591	20241025	095800	2960371	1710	1710	1710	1710	0
592	20241025	095700	2960371	1710	1710	1710	1710	1
593	20241025	095600	2958661	1697	1711	1711	1697	944
594	20241025	095500	1350038	1715	1715	1715	1715	0
595	20241025	095400	1350038	1715	1715	1715	1715	0
596	20241025	095300	1350038	1715	1715	1715	1715	0
597	20241025	095200	1350038	1715	1715	1715	1715	0
598	20241025	095100	1350038	1715	1715	1715	1715	0
599	20241025	095000	1350038	1715	1715	1715	1715	0
600	20241025	094900	1350038	1715	1715	1715	1715	0
601	20241025	094800	1350038	1715	1715	1715	1715	0
602	20241025	094700	1350038	1715	1715	1715	1715	0
603	20241025	094600	1350038	1715	1715	1715	1715	0
604	20241025	094500	1350038	1715	1713	1715	1713	84
605	20241025	094400	1206143	1713	1713	1713	1713	18
606	20241025	094300	1175309	1713	1713	1713	1713	5
607	20241025	094200	1166744	1713	1713	1713	1713	2
608	20241025	094100	1163318	1710	1710	1710	1710	0
609	20241025	094000	1163318	1710	1710	1710	1710	0
610	20241025	093900	1163318	1710	1710	1710	1710	0
611	20241025	093800	1163318	1710	1710	1710	1710	0
612	20241025	093700	1163318	1710	1710	1710	1710	0
613	20241025	093600	1163318	1710	1710	1710	1710	0
614	20241025	093500	1163318	1710	1710	1710	1710	52
615	20241025	093400	1074398	1718	1718	1718	1718	0
616	20241025	093300	1074398	1718	1718	1718	1718	1
617	20241025	093200	1072680	1710	1710	1710	1710	0
618	20241025	093100	1072680	1710	1710	1710	1710	2
619	20241025	093000	1069260	1710	1710	1710	1710	0
620	20241025	092900	1069260	1710	1710	1710	1710	0
621	20241025	092800	1069260	1710	1710	1710	1710	10
622	20241025	092700	1052160	1710	1710	1710	1710	0
623	20241025	092600	1052160	1710	1710	1710	1710	0
624	20241025	092500	1052160	1710	1710	1710	1710	0
625	20241025	092400	1052160	1710	1710	1710	1710	40
626	20241025	092300	983760	1710	1712	1712	1710	400
627	20241025	092200	299457	1720	1720	1720	1720	0
628	20241025	092100	299457	1720	1720	1720	1720	1
629	20241025	092000	297737	1712	1712	1712	1712	0
630	20241025	091900	297737	1712	1712	1712	1712	0
631	20241025	091800	297737	1712	1712	1712	1712	0
632	20241025	091700	297737	1712	1712	1712	1712	0
633	20241025	091600	297737	1712	1712	1712	1712	1
634	20241025	091500	296025	1720	1720	1720	1720	0
635	20241025	091400	296025	1720	1720	1720	1720	0
636	20241025	091300	296025	1720	1720	1720	1720	0
637	20241025	091200	296025	1720	1720	1720	1720	0
638	20241025	091100	296025	1720	1713	1720	1713	3
639	20241025	091000	290879	1720	1720	1720	1720	0
640	20241025	090900	290879	1720	1720	1720	1720	0
641	20241025	090800	290879	1720	1720	1720	1720	1
642	20241025	090700	289159	1711	1711	1711	1711	0
643	20241025	090600	289159	1711	1711	1711	1711	0
644	20241025	090500	289159	1711	1711	1711	1711	0
645	20241025	090400	289159	1711	1711	1711	1711	0
646	20241025	090300	289159	1711	1711	1711	1711	0
647	20241025	090200	289159	1711	1711	1711	1711	0
648	20241025	090100	289159	1711	1711	1711	1711	0
649	20241025	090000	289159	1711	1711	1711	1711	169