KissMeData/089230/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195200	27026558	1289	1289	1289	1289	2340
3	20241025	195100	27026558	1289	1289	1289	1289	0
4	20241025	195000	27026558	1289	1289	1289	1289	0
5	20241025	194900	27026558	1289	1289	1289	1289	0
6	20241025	194800	27026558	1289	1289	1289	1289	0
7	20241025	194700	27026558	1289	1289	1289	1289	0
8	20241025	194600	27026558	1289	1289	1289	1289	0
9	20241025	194500	27026558	1289	1289	1289	1289	0
10	20241025	194400	27026558	1289	1289	1289	1289	0
11	20241025	194300	27026558	1289	1289	1289	1289	0
12	20241025	194200	27026558	1289	1289	1289	1289	0
13	20241025	194100	27026558	1289	1289	1289	1289	0
14	20241025	194000	27026558	1289	1289	1289	1289	0
15	20241025	193900	27026558	1289	1289	1289	1289	0
16	20241025	193800	27026558	1289	1289	1289	1289	0
17	20241025	193700	27026558	1289	1289	1289	1289	0
18	20241025	193600	27026558	1289	1289	1289	1289	0
19	20241025	193500	27026558	1289	1289	1289	1289	0
20	20241025	193400	27026558	1289	1289	1289	1289	0
21	20241025	193300	27026558	1289	1289	1289	1289	0
22	20241025	193200	27026558	1289	1289	1289	1289	0
23	20241025	193100	27026558	1289	1289	1289	1289	0
24	20241025	193000	27026558	1289	1289	1289	1289	0
25	20241025	192900	27026558	1289	1289	1289	1289	0
26	20241025	192800	27026558	1289	1289	1289	1289	0
27	20241025	192700	27026558	1289	1289	1289	1289	0
28	20241025	192600	27026558	1289	1289	1289	1289	0
29	20241025	192500	27026558	1289	1289	1289	1289	0
30	20241025	192400	27026558	1289	1289	1289	1289	0
31	20241025	192300	27026558	1289	1289	1289	1289	0
32	20241025	192200	27026558	1289	1289	1289	1289	2340
33	20241025	192100	27026558	1289	1289	1289	1289	0
34	20241025	192000	27026558	1289	1289	1289	1289	0
35	20241025	191900	27026558	1289	1289	1289	1289	0
36	20241025	191800	27026558	1289	1289	1289	1289	0
37	20241025	191700	27026558	1289	1289	1289	1289	0
38	20241025	191600	27026558	1289	1289	1289	1289	0
39	20241025	191500	27026558	1289	1289	1289	1289	0
40	20241025	191400	27026558	1289	1289	1289	1289	0
41	20241025	191300	27026558	1289	1289	1289	1289	0
42	20241025	191200	27026558	1289	1289	1289	1289	0
43	20241025	191100	27026558	1289	1289	1289	1289	0
44	20241025	191000	27026558	1289	1289	1289	1289	0
45	20241025	190900	27026558	1289	1289	1289	1289	0
46	20241025	190800	27026558	1289	1289	1289	1289	0
47	20241025	190700	27026558	1289	1289	1289	1289	0
48	20241025	190600	27026558	1289	1289	1289	1289	0
49	20241025	190500	27026558	1289	1289	1289	1289	0
50	20241025	190400	27026558	1289	1289	1289	1289	0
51	20241025	190300	27026558	1289	1289	1289	1289	0
52	20241025	190200	27026558	1289	1289	1289	1289	0
53	20241025	190100	27026558	1289	1289	1289	1289	0
54	20241025	190000	27026558	1289	1289	1289	1289	0
55	20241025	185900	27026558	1289	1289	1289	1289	0
56	20241025	185800	27026558	1289	1289	1289	1289	0
57	20241025	185700	27026558	1289	1289	1289	1289	0
58	20241025	185600	27026558	1289	1289	1289	1289	0
59	20241025	185500	27026558	1289	1289	1289	1289	0
60	20241025	185400	27026558	1289	1289	1289	1289	0
61	20241025	185300	27026558	1289	1289	1289	1289	0
62	20241025	185200	27026558	1289	1289	1289	1289	2340
63	20241025	185100	27026558	1289	1289	1289	1289	0
64	20241025	185000	27026558	1289	1289	1289	1289	0
65	20241025	184900	27026558	1289	1289	1289	1289	0
66	20241025	184800	27026558	1289	1289	1289	1289	0
67	20241025	184700	27026558	1289	1289	1289	1289	0
68	20241025	184600	27026558	1289	1289	1289	1289	0
69	20241025	184500	27026558	1289	1289	1289	1289	0
70	20241025	184400	27026558	1289	1289	1289	1289	0
71	20241025	184300	27026558	1289	1289	1289	1289	0
72	20241025	184200	27026558	1289	1289	1289	1289	0
73	20241025	184100	27026558	1289	1289	1289	1289	0
74	20241025	184000	27026558	1289	1289	1289	1289	0
75	20241025	183900	27026558	1289	1289	1289	1289	0
76	20241025	183800	27026558	1289	1289	1289	1289	0
77	20241025	183700	27026558	1289	1289	1289	1289	0
78	20241025	183600	27026558	1289	1289	1289	1289	0
79	20241025	183500	27026558	1289	1289	1289	1289	0
80	20241025	183400	27026558	1289	1289	1289	1289	0
81	20241025	183300	27026558	1289	1289	1289	1289	0
82	20241025	183200	27026558	1289	1289	1289	1289	0
83	20241025	183100	27026558	1289	1289	1289	1289	0
84	20241025	183000	27026558	1289	1289	1289	1289	0
85	20241025	182900	27026558	1289	1289	1289	1289	0
86	20241025	182800	27026558	1289	1289	1289	1289	0
87	20241025	182700	27026558	1289	1289	1289	1289	0
88	20241025	182600	27026558	1289	1289	1289	1289	0
89	20241025	182500	27026558	1289	1289	1289	1289	0
90	20241025	182400	27026558	1289	1289	1289	1289	0
91	20241025	182300	27026558	1289	1289	1289	1289	0
92	20241025	182200	27026558	1289	1289	1289	1289	2340
93	20241025	182100	27026558	1289	1289	1289	1289	0
94	20241025	182000	27026558	1289	1289	1289	1289	0
95	20241025	181900	27026558	1289	1289	1289	1289	0
96	20241025	181800	27026558	1289	1289	1289	1289	0
97	20241025	181700	27026558	1289	1289	1289	1289	0
98	20241025	181600	27026558	1289	1289	1289	1289	0
99	20241025	181500	27026558	1289	1289	1289	1289	0
100	20241025	181400	27026558	1289	1289	1289	1289	0
101	20241025	181300	27026558	1289	1289	1289	1289	0
102	20241025	181200	27026558	1289	1289	1289	1289	0
103	20241025	181100	27026558	1289	1289	1289	1289	0
104	20241025	181000	27026558	1289	1289	1289	1289	0
105	20241025	180900	27026558	1289	1289	1289	1289	0
106	20241025	180800	27026558	1289	1289	1289	1289	0
107	20241025	180700	27026558	1289	1289	1289	1289	0
108	20241025	180600	27026558	1289	1289	1289	1289	0
109	20241025	180500	27026558	1289	1289	1289	1289	0
110	20241025	180400	27026558	1289	1289	1289	1289	0
111	20241025	180300	27026558	1289	1289	1289	1289	0
112	20241025	180200	27026558	1289	1289	1289	1289	0
113	20241025	180100	27026558	1289	1289	1289	1289	0
114	20241025	180000	27026558	1289	1289	1289	1289	0
115	20241025	175900	27026558	1289	1289	1289	1289	0
116	20241025	175800	27026558	1289	1289	1289	1289	0
117	20241025	175700	27026558	1289	1289	1289	1289	0
118	20241025	175600	27026558	1289	1289	1289	1289	0
119	20241025	175500	27026558	1289	1289	1289	1289	0
120	20241025	175400	27026558	1289	1289	1289	1289	0
121	20241025	175300	27026558	1289	1289	1289	1289	0
122	20241025	175200	27026558	1289	1289	1289	1289	2340
123	20241025	175100	27026558	1289	1289	1289	1289	0
124	20241025	175000	27026558	1289	1289	1289	1289	0
125	20241025	174900	27026558	1289	1289	1289	1289	0
126	20241025	174800	27026558	1289	1289	1289	1289	0
127	20241025	174700	27026558	1289	1289	1289	1289	0
128	20241025	174600	27026558	1289	1289	1289	1289	0
129	20241025	174500	27026558	1289	1289	1289	1289	0
130	20241025	174400	27026558	1289	1289	1289	1289	0
131	20241025	174300	27026558	1289	1289	1289	1289	0
132	20241025	174200	27026558	1289	1289	1289	1289	0
133	20241025	174100	27026558	1289	1289	1289	1289	0
134	20241025	174000	27026558	1289	1289	1289	1289	0
135	20241025	173900	27026558	1289	1289	1289	1289	0
136	20241025	173800	27026558	1289	1289	1289	1289	0
137	20241025	173700	27026558	1289	1289	1289	1289	0
138	20241025	173600	27026558	1289	1289	1289	1289	0
139	20241025	173500	27026558	1289	1289	1289	1289	0
140	20241025	173400	27026558	1289	1289	1289	1289	0
141	20241025	173300	27026558	1289	1289	1289	1289	0
142	20241025	173200	27026558	1289	1289	1289	1289	0
143	20241025	173100	27026558	1289	1289	1289	1289	0
144	20241025	173000	27026558	1289	1289	1289	1289	0
145	20241025	172900	27026558	1289	1289	1289	1289	0
146	20241025	172800	27026558	1289	1289	1289	1289	0
147	20241025	172700	27026558	1289	1289	1289	1289	0
148	20241025	172600	27026558	1289	1289	1289	1289	0
149	20241025	172500	27026558	1289	1289	1289	1289	0
150	20241025	172400	27026558	1289	1289	1289	1289	0
151	20241025	172300	27026558	1289	1289	1289	1289	0
152	20241025	172200	27026558	1289	1289	1289	1289	2340
153	20241025	172100	27026558	1289	1289	1289	1289	0
154	20241025	172000	27026558	1289	1289	1289	1289	0
155	20241025	171900	27026558	1289	1289	1289	1289	0
156	20241025	171800	27026558	1289	1289	1289	1289	0
157	20241025	171700	27026558	1289	1289	1289	1289	0
158	20241025	171600	27026558	1289	1289	1289	1289	0
159	20241025	171500	27026558	1289	1289	1289	1289	0
160	20241025	171400	27026558	1289	1289	1289	1289	0
161	20241025	171300	27026558	1289	1289	1289	1289	0
162	20241025	171200	27026558	1289	1289	1289	1289	0
163	20241025	171100	27026558	1289	1289	1289	1289	0
164	20241025	171000	27026558	1289	1289	1289	1289	0
165	20241025	170900	27026558	1289	1289	1289	1289	0
166	20241025	170800	27026558	1289	1289	1289	1289	0
167	20241025	170700	27026558	1289	1289	1289	1289	0
168	20241025	170600	27026558	1289	1289	1289	1289	0
169	20241025	170500	27026558	1289	1289	1289	1289	0
170	20241025	170400	27026558	1289	1289	1289	1289	0
171	20241025	170300	27026558	1289	1289	1289	1289	0
172	20241025	170200	27026558	1289	1289	1289	1289	0
173	20241025	170100	27026558	1289	1289	1289	1289	0
174	20241025	170000	27026558	1289	1289	1289	1289	0
175	20241025	165900	27026558	1289	1289	1289	1289	0
176	20241025	165800	27026558	1289	1289	1289	1289	0
177	20241025	165700	27026558	1289	1289	1289	1289	0
178	20241025	165600	27026558	1289	1289	1289	1289	0
179	20241025	165500	27026558	1289	1289	1289	1289	0
180	20241025	165400	27026558	1289	1289	1289	1289	0
181	20241025	165300	27026558	1289	1289	1289	1289	0
182	20241025	165200	27026558	1289	1289	1289	1289	2340
183	20241025	165100	27026558	1289	1289	1289	1289	0
184	20241025	165000	27026558	1289	1289	1289	1289	0
185	20241025	164900	27026558	1289	1289	1289	1289	0
186	20241025	164800	27026558	1289	1289	1289	1289	0
187	20241025	164700	27026558	1289	1289	1289	1289	0
188	20241025	164600	27026558	1289	1289	1289	1289	0
189	20241025	164500	27026558	1289	1289	1289	1289	0
190	20241025	164400	27026558	1289	1289	1289	1289	0
191	20241025	164300	27026558	1289	1289	1289	1289	0
192	20241025	164200	27026558	1289	1289	1289	1289	0
193	20241025	164100	27026558	1289	1289	1289	1289	0
194	20241025	164000	27026558	1289	1289	1289	1289	0
195	20241025	163900	27026558	1289	1289	1289	1289	0
196	20241025	163800	27026558	1289	1289	1289	1289	0
197	20241025	163700	27026558	1289	1289	1289	1289	0
198	20241025	163600	27026558	1289	1289	1289	1289	0
199	20241025	163500	27026558	1289	1289	1289	1289	0
200	20241025	163400	27026558	1289	1289	1289	1289	0
201	20241025	163300	27026558	1289	1289	1289	1289	0
202	20241025	163200	27026558	1289	1289	1289	1289	0
203	20241025	163100	27026558	1289	1289	1289	1289	0
204	20241025	163000	27026558	1289	1289	1289	1289	0
205	20241025	162900	27026558	1289	1289	1289	1289	0
206	20241025	162800	27026558	1289	1289	1289	1289	0
207	20241025	162700	27026558	1289	1289	1289	1289	0
208	20241025	162600	27026558	1289	1289	1289	1289	0
209	20241025	162500	27026558	1289	1289	1289	1289	0
210	20241025	162400	27026558	1289	1289	1289	1289	0
211	20241025	162300	27026558	1289	1289	1289	1289	0
212	20241025	162200	27026558	1289	1289	1289	1289	2340
213	20241025	162100	27026558	1289	1289	1289	1289	0
214	20241025	162000	27026558	1289	1289	1289	1289	0
215	20241025	161900	27026558	1289	1289	1289	1289	0
216	20241025	161800	27026558	1289	1289	1289	1289	0
217	20241025	161700	27026558	1289	1289	1289	1289	0
218	20241025	161600	27026558	1289	1289	1289	1289	0
219	20241025	161500	27026558	1289	1289	1289	1289	0
220	20241025	161400	27026558	1289	1289	1289	1289	0
221	20241025	161300	27026558	1289	1289	1289	1289	0
222	20241025	161200	27026558	1289	1289	1289	1289	0
223	20241025	161100	27026558	1289	1289	1289	1289	0
224	20241025	161000	27026558	1289	1289	1289	1289	0
225	20241025	160900	27026558	1289	1289	1289	1289	0
226	20241025	160800	27026558	1289	1289	1289	1289	0
227	20241025	160700	27026558	1289	1289	1289	1289	0
228	20241025	160600	27026558	1289	1289	1289	1289	0
229	20241025	160500	27026558	1289	1289	1289	1289	0
230	20241025	160400	27026558	1289	1289	1289	1289	0
231	20241025	160300	27026558	1289	1289	1289	1289	0
232	20241025	160200	27026558	1289	1289	1289	1289	0
233	20241025	160100	27026558	1289	1289	1289	1289	0
234	20241025	160000	27026558	1289	1289	1289	1289	0
235	20241025	155900	27026558	1289	1289	1289	1289	0
236	20241025	155800	27026558	1289	1289	1289	1289	0
237	20241025	155700	27026558	1289	1289	1289	1289	0
238	20241025	155600	27026558	1289	1289	1289	1289	0
239	20241025	155500	27026558	1289	1289	1289	1289	0
240	20241025	155400	27026558	1289	1289	1289	1289	0
241	20241025	155300	27026558	1289	1289	1289	1289	0
242	20241025	155200	27026558	1289	1289	1289	1289	2340
243	20241025	155100	27026558	1289	1289	1289	1289	0
244	20241025	155000	27026558	1289	1289	1289	1289	0
245	20241025	154900	27026558	1289	1289	1289	1289	0
246	20241025	154800	27026558	1289	1289	1289	1289	0
247	20241025	154700	27026558	1289	1289	1289	1289	0
248	20241025	154600	27026558	1289	1289	1289	1289	0
249	20241025	154500	27026558	1289	1289	1289	1289	0
250	20241025	154400	27026558	1289	1289	1289	1289	0
251	20241025	154300	27026558	1289	1289	1289	1289	0
252	20241025	154200	27026558	1289	1289	1289	1289	0
253	20241025	154100	27026558	1289	1289	1289	1289	0
254	20241025	154000	27026558	1289	1289	1289	1289	0
255	20241025	153900	27026558	1289	1289	1289	1289	0
256	20241025	153800	27026558	1289	1289	1289	1289	0
257	20241025	153700	27026558	1289	1289	1289	1289	0
258	20241025	153600	27026558	1289	1289	1289	1289	0
259	20241025	153500	27026558	1289	1289	1289	1289	0
260	20241025	153400	27026558	1289	1289	1289	1289	0
261	20241025	153300	27026558	1289	1289	1289	1289	0
262	20241025	153200	27026558	1289	1289	1289	1289	0
263	20241025	153100	27026558	1289	1289	1289	1289	0
264	20241025	153000	27026558	1289	1289	1289	1289	2340
265	20241025	152900	24010298	1292	1292	1292	1292	0
266	20241025	152800	24010298	1292	1292	1292	1292	0
267	20241025	152700	24010298	1292	1292	1292	1292	0
268	20241025	152600	24010298	1292	1292	1292	1292	0
269	20241025	152500	24010298	1292	1292	1292	1292	0
270	20241025	152400	24010298	1292	1292	1292	1292	0
271	20241025	152300	24010298	1292	1292	1292	1292	0
272	20241025	152200	24010298	1292	1292	1292	1292	0
273	20241025	152100	24010298	1292	1292	1292	1292	0
274	20241025	152000	24010298	1292	1292	1292	1292	0
275	20241025	151900	24010298	1292	1292	1292	1292	22
276	20241025	151800	23981874	1291	1291	1291	1291	500
277	20241025	151700	23336374	1292	1292	1292	1292	0
278	20241025	151600	23336374	1292	1292	1292	1292	0
279	20241025	151500	23336374	1292	1292	1292	1292	0
280	20241025	151400	23336374	1292	1292	1292	1292	101
281	20241025	151300	23205882	1295	1295	1295	1295	0
282	20241025	151200	23205882	1295	1295	1295	1295	0
283	20241025	151100	23205882	1295	1295	1295	1295	0
284	20241025	151000	23205882	1295	1295	1295	1295	200
285	20241025	150900	22946882	1292	1292	1292	1292	0
286	20241025	150800	22946882	1292	1291	1292	1291	718
287	20241025	150700	22019227	1290	1290	1290	1290	0
288	20241025	150600	22019227	1290	1290	1290	1290	0
289	20241025	150500	22019227	1290	1290	1290	1290	0
290	20241025	150400	22019227	1290	1290	1290	1290	0
291	20241025	150300	22019227	1290	1291	1291	1290	1200
292	20241025	150200	20470735	1292	1292	1292	1292	0
293	20241025	150100	20470735	1292	1292	1292	1292	20
294	20241025	150000	20444895	1292	1292	1292	1292	0
295	20241025	145900	20444895	1292	1292	1292	1292	0
296	20241025	145800	20444895	1292	1292	1292	1292	0
297	20241025	145700	20444895	1292	1292	1292	1292	0
298	20241025	145600	20444895	1292	1292	1292	1292	0
299	20241025	145500	20444895	1292	1292	1292	1292	1
300	20241025	145400	20443603	1291	1291	1291	1291	0
301	20241025	145300	20443603	1291	1291	1291	1291	0
302	20241025	145200	20443603	1291	1291	1291	1291	0
303	20241025	145100	20443603	1291	1291	1291	1291	0
304	20241025	145000	20443603	1291	1291	1291	1291	0
305	20241025	144900	20443603	1291	1291	1291	1291	0
306	20241025	144800	20443603	1291	1291	1291	1291	0
307	20241025	144700	20443603	1291	1292	1292	1291	34
308	20241025	144600	20399705	1292	1292	1292	1292	100
309	20241025	144500	20270505	1295	1292	1295	1292	501
310	20241025	144400	19623210	1295	1295	1295	1295	0
311	20241025	144300	19623210	1295	1295	1295	1295	0
312	20241025	144200	19623210	1295	1295	1295	1295	0
313	20241025	144100	19623210	1295	1295	1295	1295	0
314	20241025	144000	19623210	1295	1295	1295	1295	0
315	20241025	143900	19623210	1295	1295	1295	1295	0
316	20241025	143800	19623210	1295	1295	1295	1295	0
317	20241025	143700	19623210	1295	1295	1295	1295	0
318	20241025	143600	19623210	1295	1295	1295	1295	0
319	20241025	143500	19623210	1295	1295	1295	1295	0
320	20241025	143400	19623210	1295	1295	1295	1295	0
321	20241025	143300	19623210	1295	1295	1295	1295	0
322	20241025	143200	19623210	1295	1295	1295	1295	0
323	20241025	143100	19623210	1295	1295	1295	1295	0
324	20241025	143000	19623210	1295	1295	1295	1295	0
325	20241025	142900	19623210	1295	1295	1295	1295	0
326	20241025	142800	19623210	1295	1295	1295	1295	0
327	20241025	142700	19623210	1295	1295	1295	1295	0
328	20241025	142600	19623210	1295	1295	1295	1295	0
329	20241025	142500	19623210	1295	1295	1295	1295	0
330	20241025	142400	19623210	1295	1295	1295	1295	0
331	20241025	142300	19623210	1295	1295	1295	1295	200
332	20241025	142200	19364210	1295	1295	1295	1295	0
333	20241025	142100	19364210	1295	1295	1295	1295	0
334	20241025	142000	19364210	1295	1295	1295	1295	0
335	20241025	141900	19364210	1295	1294	1295	1294	2
336	20241025	141800	19361621	1292	1292	1292	1292	0
337	20241025	141700	19361621	1292	1292	1292	1292	400
338	20241025	141600	18844821	1295	1295	1295	1295	0
339	20241025	141500	18844821	1295	1295	1295	1295	0
340	20241025	141400	18844821	1295	1295	1295	1295	0
341	20241025	141300	18844821	1295	1295	1295	1295	100
342	20241025	141200	18715321	1295	1295	1295	1295	0
343	20241025	141100	18715321	1295	1295	1295	1295	0
344	20241025	141000	18715321	1295	1295	1295	1295	0
345	20241025	140900	18715321	1295	1295	1295	1295	0
346	20241025	140800	18715321	1295	1295	1295	1295	0
347	20241025	140700	18715321	1295	1295	1295	1295	0
348	20241025	140600	18715321	1295	1295	1295	1295	0
349	20241025	140500	18715321	1295	1295	1295	1295	0
350	20241025	140400	18715321	1295	1295	1295	1295	0
351	20241025	140300	18715321	1295	1295	1295	1295	0
352	20241025	140200	18715321	1295	1295	1295	1295	0
353	20241025	140100	18715321	1295	1295	1295	1295	0
354	20241025	140000	18715321	1295	1295	1295	1295	0
355	20241025	135900	18715321	1295	1295	1295	1295	0
356	20241025	135800	18715321	1295	1295	1295	1295	0
357	20241025	135700	18715321	1295	1295	1295	1295	0
358	20241025	135600	18715321	1295	1295	1295	1295	0
359	20241025	135500	18715321	1295	1295	1295	1295	0
360	20241025	135400	18715321	1295	1295	1295	1295	0
361	20241025	135300	18715321	1295	1295	1295	1295	0
362	20241025	135200	18715321	1295	1295	1295	1295	0
363	20241025	135100	18715321	1295	1295	1295	1295	0
364	20241025	135000	18715321	1295	1295	1295	1295	0
365	20241025	134900	18715321	1295	1295	1295	1295	0
366	20241025	134800	18715321	1295	1295	1295	1295	0
367	20241025	134700	18715321	1295	1293	1295	1292	11
368	20241025	134600	18701097	1295	1295	1295	1295	0
369	20241025	134500	18701097	1295	1295	1295	1295	0
370	20241025	134400	18701097	1295	1295	1295	1295	542
371	20241025	134300	17999207	1295	1295	1295	1295	0
372	20241025	134200	17999207	1295	1295	1295	1295	0
373	20241025	134100	17999207	1295	1295	1295	1295	0
374	20241025	134000	17999207	1295	1295	1295	1295	0
375	20241025	133900	17999207	1295	1295	1295	1295	0
376	20241025	133800	17999207	1295	1295	1295	1295	0
377	20241025	133700	17999207	1295	1295	1295	1295	0
378	20241025	133600	17999207	1295	1294	1295	1294	10
379	20241025	133500	17986265	1294	1294	1294	1294	0
380	20241025	133400	17986265	1294	1292	1294	1292	431
381	20241025	133300	17428554	1294	1294	1294	1294	0
382	20241025	133200	17428554	1294	1294	1294	1294	0
383	20241025	133100	17428554	1294	1294	1294	1294	0
384	20241025	133000	17428554	1294	1294	1294	1294	0
385	20241025	132900	17428554	1294	1294	1294	1294	0
386	20241025	132800	17428554	1294	1294	1294	1294	0
387	20241025	132700	17428554	1294	1293	1294	1293	25
388	20241025	132600	17396228	1291	1291	1291	1291	0
389	20241025	132500	17396228	1291	1291	1291	1291	0
390	20241025	132400	17396228	1291	1291	1291	1291	0
391	20241025	132300	17396228	1291	1291	1291	1291	0
392	20241025	132200	17396228	1291	1291	1291	1291	0
393	20241025	132100	17396228	1291	1291	1291	1291	0
394	20241025	132000	17396228	1291	1291	1291	1291	0
395	20241025	131900	17396228	1291	1291	1291	1291	0
396	20241025	131800	17396228	1291	1291	1291	1291	0
397	20241025	131700	17396228	1291	1291	1291	1291	0
398	20241025	131600	17396228	1291	1291	1291	1291	110
399	20241025	131500	17254218	1294	1294	1294	1294	0
400	20241025	131400	17254218	1294	1294	1294	1294	0
401	20241025	131300	17254218	1294	1294	1294	1294	0
402	20241025	131200	17254218	1294	1294	1294	1294	0
403	20241025	131100	17254218	1294	1294	1294	1294	0
404	20241025	131000	17254218	1294	1294	1294	1294	0
405	20241025	130900	17254218	1294	1294	1294	1294	0
406	20241025	130800	17254218	1294	1294	1294	1294	0
407	20241025	130700	17254218	1294	1294	1294	1294	0
408	20241025	130600	17254218	1294	1294	1294	1294	0
409	20241025	130500	17254218	1294	1294	1294	1294	0
410	20241025	130400	17254218	1294	1294	1294	1294	0
411	20241025	130300	17254218	1294	1294	1294	1294	0
412	20241025	130200	17254218	1294	1294	1294	1294	10
413	20241025	130100	17241278	1294	1294	1294	1294	0
414	20241025	130000	17241278	1294	1294	1294	1294	30
415	20241025	125900	17202458	1294	1294	1294	1294	10
416	20241025	125800	17189518	1294	1294	1294	1294	0
417	20241025	125700	17189518	1294	1294	1294	1294	0
418	20241025	125600	17189518	1294	1294	1294	1294	1
419	20241025	125500	17188224	1291	1291	1291	1291	0
420	20241025	125400	17188224	1291	1291	1291	1291	0
421	20241025	125300	17188224	1291	1291	1291	1291	5
422	20241025	125200	17181769	1291	1291	1291	1291	200
423	20241025	125100	16923569	1294	1294	1294	1294	0
424	20241025	125000	16923569	1294	1294	1294	1294	0
425	20241025	124900	16923569	1294	1294	1294	1294	0
426	20241025	124800	16923569	1294	1294	1294	1294	0
427	20241025	124700	16923569	1294	1294	1294	1294	0
428	20241025	124600	16923569	1294	1294	1294	1294	0
429	20241025	124500	16923569	1294	1294	1294	1294	0
430	20241025	124400	16923569	1294	1294	1294	1294	0
431	20241025	124300	16923569	1294	1294	1294	1294	10
432	20241025	124200	16910629	1294	1294	1294	1294	0
433	20241025	124100	16910629	1294	1294	1294	1294	0
434	20241025	124000	16910629	1294	1294	1294	1294	0
435	20241025	123900	16910629	1294	1294	1294	1294	0
436	20241025	123800	16910629	1294	1294	1294	1294	0
437	20241025	123700	16910629	1294	1290	1294	1290	2
438	20241025	123600	16908045	1293	1293	1293	1293	0
439	20241025	123500	16908045	1293	1293	1293	1293	0
440	20241025	123400	16908045	1293	1293	1293	1293	0
441	20241025	123300	16908045	1293	1288	1293	1288	60
442	20241025	123200	16830470	1293	1288	1293	1288	40
443	20241025	123100	16778759	1293	1293	1293	1293	0
444	20241025	123000	16778759	1293	1293	1293	1293	0
445	20241025	122900	16778759	1293	1293	1293	1293	0
446	20241025	122800	16778759	1293	1293	1293	1293	0
447	20241025	122700	16778759	1293	1293	1293	1293	0
448	20241025	122600	16778759	1293	1293	1293	1293	0
449	20241025	122500	16778759	1293	1293	1293	1293	0
450	20241025	122400	16778759	1293	1293	1293	1293	0
451	20241025	122300	16778759	1293	1293	1293	1293	0
452	20241025	122200	16778759	1293	1293	1293	1293	0
453	20241025	122100	16778759	1293	1293	1293	1293	0
454	20241025	122000	16778759	1293	1293	1293	1293	0
455	20241025	121900	16778759	1293	1293	1293	1293	0
456	20241025	121800	16778759	1293	1293	1293	1293	0
457	20241025	121700	16778759	1293	1293	1293	1293	0
458	20241025	121600	16778759	1293	1293	1293	1293	61
459	20241025	121500	16699886	1293	1293	1293	1293	40
460	20241025	121400	16648166	1293	1293	1293	1293	1
461	20241025	121300	16646873	1288	1288	1288	1288	86
462	20241025	121200	16536105	1288	1288	1288	1288	0
463	20241025	121100	16536105	1288	1288	1288	1288	0
464	20241025	121000	16536105	1288	1288	1288	1288	0
465	20241025	120900	16536105	1288	1288	1288	1288	0
466	20241025	120800	16536105	1288	1288	1288	1288	0
467	20241025	120700	16536105	1288	1288	1288	1288	0
468	20241025	120600	16536105	1288	1288	1288	1288	0
469	20241025	120500	16536105	1288	1288	1288	1288	0
470	20241025	120400	16536105	1288	1288	1288	1288	0
471	20241025	120300	16536105	1288	1288	1288	1288	0
472	20241025	120200	16536105	1288	1288	1288	1288	235
473	20241025	120100	16233425	1288	1288	1288	1288	0
474	20241025	120000	16233425	1288	1288	1288	1288	0
475	20241025	115900	16233425	1288	1288	1288	1288	0
476	20241025	115800	16233425	1288	1288	1288	1288	0
477	20241025	115700	16233425	1288	1288	1288	1288	0
478	20241025	115600	16233425	1288	1288	1288	1288	0
479	20241025	115500	16233425	1288	1288	1288	1288	0
480	20241025	115400	16233425	1288	1288	1288	1288	0
481	20241025	115300	16233425	1288	1288	1288	1288	0
482	20241025	115200	16233425	1288	1288	1288	1288	0
483	20241025	115100	16233425	1288	1288	1288	1288	0
484	20241025	115000	16233425	1288	1288	1288	1288	0
485	20241025	114900	16233425	1288	1288	1288	1288	0
486	20241025	114800	16233425	1288	1288	1288	1288	0
487	20241025	114700	16233425	1288	1288	1288	1288	0
488	20241025	114600	16233425	1288	1288	1288	1288	0
489	20241025	114500	16233425	1288	1288	1288	1288	0
490	20241025	114400	16233425	1288	1288	1288	1288	0
491	20241025	114300	16233425	1288	1288	1288	1288	0
492	20241025	114200	16233425	1288	1288	1288	1288	0
493	20241025	114100	16233425	1288	1288	1288	1288	0
494	20241025	114000	16233425	1288	1288	1288	1288	0
495	20241025	113900	16233425	1288	1288	1288	1288	0
496	20241025	113800	16233425	1288	1288	1288	1288	0
497	20241025	113700	16233425	1288	1288	1288	1288	0
498	20241025	113600	16233425	1288	1288	1288	1288	0
499	20241025	113500	16233425	1288	1288	1288	1288	0
500	20241025	113400	16233425	1288	1288	1288	1288	0
501	20241025	113300	16233425	1288	1288	1288	1288	0
502	20241025	113200	16233425	1288	1288	1288	1288	0
503	20241025	113100	16233425	1288	1288	1288	1288	0
504	20241025	113000	16233425	1288	1288	1288	1288	0
505	20241025	112900	16233425	1288	1288	1288	1288	0
506	20241025	112800	16233425	1288	1288	1288	1288	0
507	20241025	112700	16233425	1288	1288	1288	1288	0
508	20241025	112600	16233425	1288	1288	1288	1288	0
509	20241025	112500	16233425	1288	1288	1288	1288	0
510	20241025	112400	16233425	1288	1288	1288	1288	0
511	20241025	112300	16233425	1288	1288	1288	1288	0
512	20241025	112200	16233425	1288	1288	1288	1288	0
513	20241025	112100	16233425	1288	1288	1288	1288	0
514	20241025	112000	16233425	1288	1288	1288	1288	0
515	20241025	111900	16233425	1288	1288	1288	1288	0
516	20241025	111800	16233425	1288	1288	1288	1288	0
517	20241025	111700	16233425	1288	1288	1288	1288	0
518	20241025	111600	16233425	1288	1288	1288	1288	0
519	20241025	111500	16233425	1288	1288	1288	1288	0
520	20241025	111400	16233425	1288	1288	1288	1288	0
521	20241025	111300	16233425	1288	1288	1288	1288	0
522	20241025	111200	16233425	1288	1288	1288	1288	0
523	20241025	111100	16233425	1288	1288	1288	1288	0
524	20241025	111000	16233425	1288	1288	1288	1288	0
525	20241025	110900	16233425	1288	1288	1288	1288	0
526	20241025	110800	16233425	1288	1288	1288	1288	0
527	20241025	110700	16233425	1288	1288	1288	1288	0
528	20241025	110600	16233425	1288	1288	1288	1288	0
529	20241025	110500	16233425	1288	1288	1288	1288	0
530	20241025	110400	16233425	1288	1288	1288	1288	0
531	20241025	110300	16233425	1288	1288	1288	1288	0
532	20241025	110200	16233425	1288	1288	1288	1288	0
533	20241025	110100	16233425	1288	1288	1288	1288	0
534	20241025	110000	16233425	1288	1288	1288	1288	0
535	20241025	105900	16233425	1288	1288	1288	1288	0
536	20241025	105800	16233425	1288	1288	1288	1288	13
537	20241025	105700	16216681	1284	1284	1284	1284	210
538	20241025	105600	15947041	1288	1288	1288	1288	0
539	20241025	105500	15947041	1288	1288	1288	1288	0
540	20241025	105400	15947041	1288	1288	1288	1288	0
541	20241025	105300	15947041	1288	1287	1288	1287	400
542	20241025	105200	15432017	1284	1284	1284	1284	0
543	20241025	105100	15432017	1284	1284	1284	1284	500
544	20241025	105000	14790017	1288	1288	1288	1288	0
545	20241025	104900	14790017	1288	1288	1288	1288	0
546	20241025	104800	14790017	1288	1288	1288	1288	0
547	20241025	104700	14790017	1288	1288	1288	1288	0
548	20241025	104600	14790017	1288	1288	1288	1288	0
549	20241025	104500	14790017	1288	1288	1288	1288	1000
550	20241025	104400	13502017	1288	1288	1288	1288	0
551	20241025	104300	13502017	1288	1288	1288	1288	0
552	20241025	104200	13502017	1288	1288	1288	1288	0
553	20241025	104100	13502017	1288	1288	1288	1288	0
554	20241025	104000	13502017	1288	1288	1288	1288	0
555	20241025	103900	13502017	1288	1288	1288	1288	0
556	20241025	103800	13502017	1288	1288	1288	1288	0
557	20241025	103700	13502017	1288	1288	1288	1288	0
558	20241025	103600	13502017	1288	1288	1288	1288	0
559	20241025	103500	13502017	1288	1288	1288	1288	0
560	20241025	103400	13502017	1288	1288	1288	1288	0
561	20241025	103300	13502017	1288	1288	1288	1288	300
562	20241025	103200	13115617	1288	1288	1288	1288	0
563	20241025	103100	13115617	1288	1288	1288	1288	0
564	20241025	103000	13115617	1288	1288	1288	1288	2
565	20241025	102900	13113041	1285	1285	1285	1285	1745
566	20241025	102800	10870716	1285	1285	1285	1285	0
567	20241025	102700	10870716	1285	1285	1285	1285	37
568	20241025	102600	10823171	1285	1285	1285	1285	0
569	20241025	102500	10823171	1285	1285	1285	1285	0
570	20241025	102400	10823171	1285	1285	1285	1285	0
571	20241025	102300	10823171	1285	1285	1285	1285	277
572	20241025	102200	10467226	1285	1285	1285	1285	0
573	20241025	102100	10467226	1285	1285	1285	1285	0
574	20241025	102000	10467226	1285	1285	1285	1285	0
575	20241025	101900	10467226	1285	1285	1285	1285	0
576	20241025	101800	10467226	1285	1285	1285	1285	0
577	20241025	101700	10467226	1285	1285	1286	1285	252
578	20241025	101600	10143405	1285	1287	1288	1285	8
579	20241025	101500	10133118	1288	1286	1288	1286	180
580	20241025	101400	9901460	1285	1285	1285	1285	0
581	20241025	101300	9901460	1285	1285	1285	1285	0
582	20241025	101200	9901460	1285	1285	1285	1285	791
583	20241025	101100	8885025	1285	1285	1285	1285	0
584	20241025	101000	8885025	1285	1285	1285	1285	1
585	20241025	100900	8883740	1284	1284	1284	1284	0
586	20241025	100800	8883740	1284	1284	1284	1284	118
587	20241025	100700	8732228	1285	1285	1285	1285	10
588	20241025	100600	8719378	1286	1286	1286	1286	0
589	20241025	100500	8719378	1286	1286	1286	1286	0
590	20241025	100400	8719378	1286	1286	1286	1286	0
591	20241025	100300	8719378	1286	1286	1286	1286	4
592	20241025	100200	8714234	1286	1290	1290	1284	5150
593	20241025	100100	2084183	1291	1291	1291	1291	5
594	20241025	100000	2077728	1291	1291	1291	1290	77
595	20241025	095900	1978331	1291	1291	1291	1291	101
596	20241025	095800	1847940	1292	1292	1292	1292	0
597	20241025	095700	1847940	1292	1293	1293	1292	143
598	20241025	095600	1663089	1293	1293	1293	1293	0
599	20241025	095500	1663089	1293	1293	1293	1293	1
600	20241025	095400	1661796	1292	1292	1292	1292	30
601	20241025	095300	1623036	1293	1293	1293	1293	2
602	20241025	095200	1620450	1294	1294	1294	1294	0
603	20241025	095100	1620450	1294	1294	1294	1294	0
604	20241025	095000	1620450	1294	1294	1294	1294	0
605	20241025	094900	1620450	1294	1294	1294	1294	0
606	20241025	094800	1620450	1294	1294	1294	1294	0
607	20241025	094700	1620450	1294	1294	1294	1294	10
608	20241025	094600	1607510	1294	1294	1294	1294	14
609	20241025	094500	1589394	1294	1294	1294	1294	0
610	20241025	094400	1589394	1294	1294	1294	1294	0
611	20241025	094300	1589394	1294	1294	1294	1294	2
612	20241025	094200	1586806	1294	1294	1294	1294	13
613	20241025	094100	1569984	1295	1295	1295	1295	0
614	20241025	094000	1569984	1295	1295	1295	1295	0
615	20241025	093900	1569984	1295	1295	1295	1295	0
616	20241025	093800	1569984	1295	1295	1295	1295	0
617	20241025	093700	1569984	1295	1295	1295	1295	0
618	20241025	093600	1569984	1295	1295	1295	1295	0
619	20241025	093500	1569984	1295	1295	1295	1295	10
620	20241025	093400	1557034	1295	1295	1295	1295	0
621	20241025	093300	1557034	1295	1295	1295	1295	0
622	20241025	093200	1557034	1295	1295	1295	1295	0
623	20241025	093100	1557034	1295	1295	1295	1295	0
624	20241025	093000	1557034	1295	1295	1295	1295	0
625	20241025	092900	1557034	1295	1295	1295	1295	0
626	20241025	092800	1557034	1295	1295	1295	1295	0
627	20241025	092700	1557034	1295	1295	1295	1295	52
628	20241025	092600	1489694	1295	1295	1295	1295	25
629	20241025	092500	1457319	1295	1295	1295	1295	0
630	20241025	092400	1457319	1295	1295	1295	1295	0
631	20241025	092300	1457319	1295	1295	1295	1295	10
632	20241025	092200	1444369	1295	1295	1295	1295	0
633	20241025	092100	1444369	1295	1295	1295	1295	48
634	20241025	092000	1382209	1295	1295	1295	1295	0
635	20241025	091900	1382209	1295	1295	1295	1295	0
636	20241025	091800	1382209	1295	1295	1295	1295	0
637	20241025	091700	1382209	1295	1295	1295	1295	0
638	20241025	091600	1382209	1295	1295	1295	1295	46
639	20241025	091500	1322639	1294	1294	1294	1294	10
640	20241025	091400	1309699	1295	1295	1295	1295	0
641	20241025	091300	1309699	1295	1295	1295	1295	0
642	20241025	091200	1309699	1295	1295	1295	1295	0
643	20241025	091100	1309699	1295	1295	1295	1295	0
644	20241025	091000	1309699	1295	1295	1295	1295	0
645	20241025	090900	1309699	1295	1291	1295	1291	142
646	20241025	090800	1126345	1290	1290	1290	1290	0
647	20241025	090700	1126345	1290	1290	1290	1290	266
648	20241025	090600	783205	1290	1290	1290	1290	0
649	20241025	090500	783205	1290	1290	1290	1290	0
650	20241025	090400	783205	1290	1292	1292	1290	27
651	20241025	090300	748350	1292	1283	1292	1283	304
652	20241025	090200	358291	1293	1294	1294	1284	31
653	20241025	090100	318432	1284	1284	1284	1284	200
654	20241025	090000	61632	1284	1284	1284	1284	48