KissMeData/254120/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203200	102553671	1896	1896	1896	1896	1628
3	20241025	203100	102553671	1896	1896	1896	1896	0
4	20241025	203000	102553671	1896	1896	1896	1896	0
5	20241025	202900	102553671	1896	1896	1896	1896	0
6	20241025	202800	102553671	1896	1896	1896	1896	0
7	20241025	202700	102553671	1896	1896	1896	1896	0
8	20241025	202600	102553671	1896	1896	1896	1896	0
9	20241025	202500	102553671	1896	1896	1896	1896	0
10	20241025	202400	102553671	1896	1896	1896	1896	0
11	20241025	202300	102553671	1896	1896	1896	1896	0
12	20241025	202200	102553671	1896	1896	1896	1896	0
13	20241025	202100	102553671	1896	1896	1896	1896	0
14	20241025	202000	102553671	1896	1896	1896	1896	0
15	20241025	201900	102553671	1896	1896	1896	1896	0
16	20241025	201800	102553671	1896	1896	1896	1896	0
17	20241025	201700	102553671	1896	1896	1896	1896	0
18	20241025	201600	102553671	1896	1896	1896	1896	0
19	20241025	201500	102553671	1896	1896	1896	1896	0
20	20241025	201400	102553671	1896	1896	1896	1896	0
21	20241025	201300	102553671	1896	1896	1896	1896	0
22	20241025	201200	102553671	1896	1896	1896	1896	0
23	20241025	201100	102553671	1896	1896	1896	1896	0
24	20241025	201000	102553671	1896	1896	1896	1896	0
25	20241025	200900	102553671	1896	1896	1896	1896	0
26	20241025	200800	102553671	1896	1896	1896	1896	0
27	20241025	200700	102553671	1896	1896	1896	1896	0
28	20241025	200600	102553671	1896	1896	1896	1896	0
29	20241025	200500	102553671	1896	1896	1896	1896	0
30	20241025	200400	102553671	1896	1896	1896	1896	0
31	20241025	200300	102553671	1896	1896	1896	1896	0
32	20241025	200200	102553671	1896	1896	1896	1896	1628
33	20241025	200100	102553671	1896	1896	1896	1896	0
34	20241025	200000	102553671	1896	1896	1896	1896	0
35	20241025	195900	102553671	1896	1896	1896	1896	0
36	20241025	195800	102553671	1896	1896	1896	1896	0
37	20241025	195700	102553671	1896	1896	1896	1896	0
38	20241025	195600	102553671	1896	1896	1896	1896	0
39	20241025	195500	102553671	1896	1896	1896	1896	0
40	20241025	195400	102553671	1896	1896	1896	1896	0
41	20241025	195300	102553671	1896	1896	1896	1896	0
42	20241025	195200	102553671	1896	1896	1896	1896	0
43	20241025	195100	102553671	1896	1896	1896	1896	0
44	20241025	195000	102553671	1896	1896	1896	1896	0
45	20241025	194900	102553671	1896	1896	1896	1896	0
46	20241025	194800	102553671	1896	1896	1896	1896	0
47	20241025	194700	102553671	1896	1896	1896	1896	0
48	20241025	194600	102553671	1896	1896	1896	1896	0
49	20241025	194500	102553671	1896	1896	1896	1896	0
50	20241025	194400	102553671	1896	1896	1896	1896	0
51	20241025	194300	102553671	1896	1896	1896	1896	0
52	20241025	194200	102553671	1896	1896	1896	1896	0
53	20241025	194100	102553671	1896	1896	1896	1896	0
54	20241025	194000	102553671	1896	1896	1896	1896	0
55	20241025	193900	102553671	1896	1896	1896	1896	0
56	20241025	193800	102553671	1896	1896	1896	1896	0
57	20241025	193700	102553671	1896	1896	1896	1896	0
58	20241025	193600	102553671	1896	1896	1896	1896	0
59	20241025	193500	102553671	1896	1896	1896	1896	0
60	20241025	193400	102553671	1896	1896	1896	1896	0
61	20241025	193300	102553671	1896	1896	1896	1896	0
62	20241025	193200	102553671	1896	1896	1896	1896	1628
63	20241025	193100	102553671	1896	1896	1896	1896	0
64	20241025	193000	102553671	1896	1896	1896	1896	0
65	20241025	192900	102553671	1896	1896	1896	1896	0
66	20241025	192800	102553671	1896	1896	1896	1896	0
67	20241025	192700	102553671	1896	1896	1896	1896	0
68	20241025	192600	102553671	1896	1896	1896	1896	0
69	20241025	192500	102553671	1896	1896	1896	1896	0
70	20241025	192400	102553671	1896	1896	1896	1896	0
71	20241025	192300	102553671	1896	1896	1896	1896	0
72	20241025	192200	102553671	1896	1896	1896	1896	0
73	20241025	192100	102553671	1896	1896	1896	1896	0
74	20241025	192000	102553671	1896	1896	1896	1896	0
75	20241025	191900	102553671	1896	1896	1896	1896	0
76	20241025	191800	102553671	1896	1896	1896	1896	0
77	20241025	191700	102553671	1896	1896	1896	1896	0
78	20241025	191600	102553671	1896	1896	1896	1896	0
79	20241025	191500	102553671	1896	1896	1896	1896	0
80	20241025	191400	102553671	1896	1896	1896	1896	0
81	20241025	191300	102553671	1896	1896	1896	1896	0
82	20241025	191200	102553671	1896	1896	1896	1896	0
83	20241025	191100	102553671	1896	1896	1896	1896	0
84	20241025	191000	102553671	1896	1896	1896	1896	0
85	20241025	190900	102553671	1896	1896	1896	1896	0
86	20241025	190800	102553671	1896	1896	1896	1896	0
87	20241025	190700	102553671	1896	1896	1896	1896	0
88	20241025	190600	102553671	1896	1896	1896	1896	0
89	20241025	190500	102553671	1896	1896	1896	1896	0
90	20241025	190400	102553671	1896	1896	1896	1896	0
91	20241025	190300	102553671	1896	1896	1896	1896	0
92	20241025	190200	102553671	1896	1896	1896	1896	1628
93	20241025	190100	102553671	1896	1896	1896	1896	0
94	20241025	190000	102553671	1896	1896	1896	1896	0
95	20241025	185900	102553671	1896	1896	1896	1896	0
96	20241025	185800	102553671	1896	1896	1896	1896	0
97	20241025	185700	102553671	1896	1896	1896	1896	0
98	20241025	185600	102553671	1896	1896	1896	1896	0
99	20241025	185500	102553671	1896	1896	1896	1896	0
100	20241025	185400	102553671	1896	1896	1896	1896	0
101	20241025	185300	102553671	1896	1896	1896	1896	0
102	20241025	185200	102553671	1896	1896	1896	1896	0
103	20241025	185100	102553671	1896	1896	1896	1896	0
104	20241025	185000	102553671	1896	1896	1896	1896	0
105	20241025	184900	102553671	1896	1896	1896	1896	0
106	20241025	184800	102553671	1896	1896	1896	1896	0
107	20241025	184700	102553671	1896	1896	1896	1896	0
108	20241025	184600	102553671	1896	1896	1896	1896	0
109	20241025	184500	102553671	1896	1896	1896	1896	0
110	20241025	184400	102553671	1896	1896	1896	1896	0
111	20241025	184300	102553671	1896	1896	1896	1896	0
112	20241025	184200	102553671	1896	1896	1896	1896	0
113	20241025	184100	102553671	1896	1896	1896	1896	0
114	20241025	184000	102553671	1896	1896	1896	1896	0
115	20241025	183900	102553671	1896	1896	1896	1896	0
116	20241025	183800	102553671	1896	1896	1896	1896	0
117	20241025	183700	102553671	1896	1896	1896	1896	0
118	20241025	183600	102553671	1896	1896	1896	1896	0
119	20241025	183500	102553671	1896	1896	1896	1896	0
120	20241025	183400	102553671	1896	1896	1896	1896	0
121	20241025	183300	102553671	1896	1896	1896	1896	0
122	20241025	183200	102553671	1896	1896	1896	1896	1628
123	20241025	183100	102553671	1896	1896	1896	1896	0
124	20241025	183000	102553671	1896	1896	1896	1896	0
125	20241025	182900	102553671	1896	1896	1896	1896	0
126	20241025	182800	102553671	1896	1896	1896	1896	0
127	20241025	182700	102553671	1896	1896	1896	1896	0
128	20241025	182600	102553671	1896	1896	1896	1896	0
129	20241025	182500	102553671	1896	1896	1896	1896	0
130	20241025	182400	102553671	1896	1896	1896	1896	0
131	20241025	182300	102553671	1896	1896	1896	1896	0
132	20241025	182200	102553671	1896	1896	1896	1896	0
133	20241025	182100	102553671	1896	1896	1896	1896	0
134	20241025	182000	102553671	1896	1896	1896	1896	0
135	20241025	181900	102553671	1896	1896	1896	1896	0
136	20241025	181800	102553671	1896	1896	1896	1896	0
137	20241025	181700	102553671	1896	1896	1896	1896	0
138	20241025	181600	102553671	1896	1896	1896	1896	0
139	20241025	181500	102553671	1896	1896	1896	1896	0
140	20241025	181400	102553671	1896	1896	1896	1896	0
141	20241025	181300	102553671	1896	1896	1896	1896	0
142	20241025	181200	102553671	1896	1896	1896	1896	0
143	20241025	181100	102553671	1896	1896	1896	1896	0
144	20241025	181000	102553671	1896	1896	1896	1896	0
145	20241025	180900	102553671	1896	1896	1896	1896	0
146	20241025	180800	102553671	1896	1896	1896	1896	0
147	20241025	180700	102553671	1896	1896	1896	1896	0
148	20241025	180600	102553671	1896	1896	1896	1896	0
149	20241025	180500	102553671	1896	1896	1896	1896	0
150	20241025	180400	102553671	1896	1896	1896	1896	0
151	20241025	180300	102553671	1896	1896	1896	1896	0
152	20241025	180200	102553671	1896	1896	1896	1896	1628
153	20241025	180100	102553671	1896	1896	1896	1896	0
154	20241025	180000	102553671	1896	1896	1896	1896	0
155	20241025	175900	102553671	1896	1896	1896	1896	0
156	20241025	175800	102553671	1896	1896	1896	1896	0
157	20241025	175700	102553671	1896	1896	1896	1896	0
158	20241025	175600	102553671	1896	1896	1896	1896	0
159	20241025	175500	102553671	1896	1896	1896	1896	0
160	20241025	175400	102553671	1896	1896	1896	1896	0
161	20241025	175300	102553671	1896	1896	1896	1896	0
162	20241025	175200	102553671	1896	1896	1896	1896	0
163	20241025	175100	102553671	1896	1896	1896	1896	0
164	20241025	175000	102553671	1896	1896	1896	1896	0
165	20241025	174900	102553671	1896	1896	1896	1896	0
166	20241025	174800	102553671	1896	1896	1896	1896	0
167	20241025	174700	102553671	1896	1896	1896	1896	0
168	20241025	174600	102553671	1896	1896	1896	1896	0
169	20241025	174500	102553671	1896	1896	1896	1896	0
170	20241025	174400	102553671	1896	1896	1896	1896	0
171	20241025	174300	102553671	1896	1896	1896	1896	0
172	20241025	174200	102553671	1896	1896	1896	1896	0
173	20241025	174100	102553671	1896	1896	1896	1896	0
174	20241025	174000	102553671	1896	1896	1896	1896	0
175	20241025	173900	102553671	1896	1896	1896	1896	0
176	20241025	173800	102553671	1896	1896	1896	1896	0
177	20241025	173700	102553671	1896	1896	1896	1896	0
178	20241025	173600	102553671	1896	1896	1896	1896	0
179	20241025	173500	102553671	1896	1896	1896	1896	0
180	20241025	173400	102553671	1896	1896	1896	1896	0
181	20241025	173300	102553671	1896	1896	1896	1896	0
182	20241025	173200	102553671	1896	1896	1896	1896	1628
183	20241025	173100	102553671	1896	1896	1896	1896	0
184	20241025	173000	102553671	1896	1896	1896	1896	0
185	20241025	172900	102553671	1896	1896	1896	1896	0
186	20241025	172800	102553671	1896	1896	1896	1896	0
187	20241025	172700	102553671	1896	1896	1896	1896	0
188	20241025	172600	102553671	1896	1896	1896	1896	0
189	20241025	172500	102553671	1896	1896	1896	1896	0
190	20241025	172400	102553671	1896	1896	1896	1896	0
191	20241025	172300	102553671	1896	1896	1896	1896	0
192	20241025	172200	102553671	1896	1896	1896	1896	0
193	20241025	172100	102553671	1896	1896	1896	1896	0
194	20241025	172000	102553671	1896	1896	1896	1896	0
195	20241025	171900	102553671	1896	1896	1896	1896	0
196	20241025	171800	102553671	1896	1896	1896	1896	0
197	20241025	171700	102553671	1896	1896	1896	1896	0
198	20241025	171600	102553671	1896	1896	1896	1896	0
199	20241025	171500	102553671	1896	1896	1896	1896	0
200	20241025	171400	102553671	1896	1896	1896	1896	0
201	20241025	171300	102553671	1896	1896	1896	1896	0
202	20241025	171200	102553671	1896	1896	1896	1896	0
203	20241025	171100	102553671	1896	1896	1896	1896	0
204	20241025	171000	102553671	1896	1896	1896	1896	0
205	20241025	170900	102553671	1896	1896	1896	1896	0
206	20241025	170800	102553671	1896	1896	1896	1896	0
207	20241025	170700	102553671	1896	1896	1896	1896	0
208	20241025	170600	102553671	1896	1896	1896	1896	0
209	20241025	170500	102553671	1896	1896	1896	1896	0
210	20241025	170400	102553671	1896	1896	1896	1896	0
211	20241025	170300	102553671	1896	1896	1896	1896	0
212	20241025	170200	102553671	1896	1896	1896	1896	1628
213	20241025	170100	102553671	1896	1896	1896	1896	0
214	20241025	170000	102553671	1896	1896	1896	1896	0
215	20241025	165900	102553671	1896	1896	1896	1896	0
216	20241025	165800	102553671	1896	1896	1896	1896	0
217	20241025	165700	102553671	1896	1896	1896	1896	0
218	20241025	165600	102553671	1896	1896	1896	1896	0
219	20241025	165500	102553671	1896	1896	1896	1896	0
220	20241025	165400	102553671	1896	1896	1896	1896	0
221	20241025	165300	102553671	1896	1896	1896	1896	0
222	20241025	165200	102553671	1896	1896	1896	1896	0
223	20241025	165100	102553671	1896	1896	1896	1896	0
224	20241025	165000	102553671	1896	1896	1896	1896	0
225	20241025	164900	102553671	1896	1896	1896	1896	0
226	20241025	164800	102553671	1896	1896	1896	1896	0
227	20241025	164700	102553671	1896	1896	1896	1896	0
228	20241025	164600	102553671	1896	1896	1896	1896	0
229	20241025	164500	102553671	1896	1896	1896	1896	0
230	20241025	164400	102553671	1896	1896	1896	1896	0
231	20241025	164300	102553671	1896	1896	1896	1896	0
232	20241025	164200	102553671	1896	1896	1896	1896	0
233	20241025	164100	102553671	1896	1896	1896	1896	0
234	20241025	164000	102553671	1896	1896	1896	1896	0
235	20241025	163900	102553671	1896	1896	1896	1896	0
236	20241025	163800	102553671	1896	1896	1896	1896	0
237	20241025	163700	102553671	1896	1896	1896	1896	0
238	20241025	163600	102553671	1896	1896	1896	1896	0
239	20241025	163500	102553671	1896	1896	1896	1896	0
240	20241025	163400	102553671	1896	1896	1896	1896	0
241	20241025	163300	102553671	1896	1896	1896	1896	0
242	20241025	163200	102553671	1896	1896	1896	1896	1628
243	20241025	163100	102553671	1896	1896	1896	1896	0
244	20241025	163000	102553671	1896	1896	1896	1896	0
245	20241025	162900	102553671	1896	1896	1896	1896	0
246	20241025	162800	102553671	1896	1896	1896	1896	0
247	20241025	162700	102553671	1896	1896	1896	1896	0
248	20241025	162600	102553671	1896	1896	1896	1896	0
249	20241025	162500	102553671	1896	1896	1896	1896	0
250	20241025	162400	102553671	1896	1896	1896	1896	0
251	20241025	162300	102553671	1896	1896	1896	1896	0
252	20241025	162200	102553671	1896	1896	1896	1896	0
253	20241025	162100	102553671	1896	1896	1896	1896	0
254	20241025	162000	102553671	1896	1896	1896	1896	0
255	20241025	161900	102553671	1896	1896	1896	1896	0
256	20241025	161800	102553671	1896	1896	1896	1896	0
257	20241025	161700	102553671	1896	1896	1896	1896	0
258	20241025	161600	102553671	1896	1896	1896	1896	0
259	20241025	161500	102553671	1896	1896	1896	1896	0
260	20241025	161400	102553671	1896	1896	1896	1896	0
261	20241025	161300	102553671	1896	1896	1896	1896	0
262	20241025	161200	102553671	1896	1896	1896	1896	0
263	20241025	161100	102553671	1896	1896	1896	1896	0
264	20241025	161000	102553671	1896	1896	1896	1896	0
265	20241025	160900	102553671	1896	1896	1896	1896	0
266	20241025	160800	102553671	1896	1896	1896	1896	0
267	20241025	160700	102553671	1896	1896	1896	1896	0
268	20241025	160600	102553671	1896	1896	1896	1896	0
269	20241025	160500	102553671	1896	1896	1896	1896	0
270	20241025	160400	102553671	1896	1896	1896	1896	0
271	20241025	160300	102553671	1896	1896	1896	1896	0
272	20241025	160200	102553671	1896	1896	1896	1896	1628
273	20241025	160100	102553671	1896	1896	1896	1896	0
274	20241025	160000	102553671	1896	1896	1896	1896	0
275	20241025	155900	102553671	1896	1896	1896	1896	0
276	20241025	155800	102553671	1896	1896	1896	1896	0
277	20241025	155700	102553671	1896	1896	1896	1896	0
278	20241025	155600	102553671	1896	1896	1896	1896	0
279	20241025	155500	102553671	1896	1896	1896	1896	0
280	20241025	155400	102553671	1896	1896	1896	1896	0
281	20241025	155300	102553671	1896	1896	1896	1896	0
282	20241025	155200	102553671	1896	1896	1896	1896	0
283	20241025	155100	102553671	1896	1896	1896	1896	0
284	20241025	155000	102553671	1896	1896	1896	1896	0
285	20241025	154900	102553671	1896	1896	1896	1896	0
286	20241025	154800	102553671	1896	1896	1896	1896	0
287	20241025	154700	102553671	1896	1896	1896	1896	0
288	20241025	154600	102553671	1896	1896	1896	1896	0
289	20241025	154500	102553671	1896	1896	1896	1896	0
290	20241025	154400	102553671	1896	1896	1896	1896	0
291	20241025	154300	102553671	1896	1896	1896	1896	0
292	20241025	154200	102553671	1896	1896	1896	1896	0
293	20241025	154100	102553671	1896	1896	1896	1896	0
294	20241025	154000	102553671	1896	1896	1896	1896	0
295	20241025	153900	102553671	1896	1896	1896	1896	0
296	20241025	153800	102553671	1896	1896	1896	1896	0
297	20241025	153700	102553671	1896	1896	1896	1896	0
298	20241025	153600	102553671	1896	1896	1896	1896	0
299	20241025	153500	102553671	1896	1896	1896	1896	0
300	20241025	153400	102553671	1896	1896	1896	1896	0
301	20241025	153300	102553671	1896	1896	1896	1896	0
302	20241025	153200	102553671	1896	1896	1896	1896	1628
303	20241025	153100	102553671	1896	1896	1896	1896	0
304	20241025	153000	102553671	1896	1896	1896	1896	1628
305	20241025	152900	99466983	1892	1892	1892	1892	0
306	20241025	152800	99466983	1892	1892	1892	1892	0
307	20241025	152700	99466983	1892	1892	1892	1892	0
308	20241025	152600	99466983	1892	1892	1892	1892	0
309	20241025	152500	99466983	1892	1892	1892	1892	0
310	20241025	152400	99466983	1892	1892	1892	1892	0
311	20241025	152300	99466983	1892	1892	1892	1892	0
312	20241025	152200	99466983	1892	1892	1892	1892	0
313	20241025	152100	99466983	1892	1892	1892	1892	0
314	20241025	152000	99466983	1892	1892	1892	1892	0
315	20241025	151900	99466983	1892	1891	1892	1891	200
316	20241025	151800	99088731	1891	1891	1891	1891	1
317	20241025	151700	99086840	1891	1891	1891	1891	0
318	20241025	151600	99086840	1891	1891	1891	1891	0
319	20241025	151500	99086840	1891	1891	1891	1891	3
320	20241025	151400	99081167	1891	1891	1891	1891	0
321	20241025	151300	99081167	1891	1888	1891	1888	350
322	20241025	151200	98420067	1892	1892	1892	1892	0
323	20241025	151100	98420067	1892	1888	1892	1888	531
324	20241025	151000	97417415	1888	1888	1888	1888	455
325	20241025	150900	96558375	1892	1892	1892	1892	0
326	20241025	150800	96558375	1892	1892	1892	1892	0
327	20241025	150700	96558375	1892	1892	1892	1892	0
328	20241025	150600	96558375	1892	1892	1892	1892	0
329	20241025	150500	96558375	1892	1892	1892	1892	0
330	20241025	150400	96558375	1892	1892	1892	1892	0
331	20241025	150300	96558375	1892	1892	1892	1892	2
332	20241025	150200	96554591	1893	1893	1893	1893	0
333	20241025	150100	96554591	1893	1893	1893	1893	0
334	20241025	150000	96554591	1893	1893	1893	1893	0
335	20241025	145900	96554591	1893	1893	1893	1893	0
336	20241025	145800	96554591	1893	1893	1893	1893	0
337	20241025	145700	96554591	1893	1892	1893	1892	177
338	20241025	145600	96219532	1893	1893	1893	1893	0
339	20241025	145500	96219532	1893	1893	1893	1893	10
340	20241025	145400	96200602	1893	1893	1893	1893	0
341	20241025	145300	96200602	1893	1893	1893	1893	0
342	20241025	145200	96200602	1893	1893	1893	1893	0
343	20241025	145100	96200602	1893	1893	1893	1893	2
344	20241025	145000	96196816	1893	1893	1893	1893	0
345	20241025	144900	96196816	1893	1893	1893	1893	0
346	20241025	144800	96196816	1893	1893	1893	1893	0
347	20241025	144700	96196816	1893	1893	1893	1893	63
348	20241025	144600	96077557	1893	1893	1893	1893	1
349	20241025	144500	96075664	1893	1893	1893	1893	0
350	20241025	144400	96075664	1893	1893	1893	1893	26
351	20241025	144300	96026446	1887	1887	1887	1887	0
352	20241025	144200	96026446	1887	1887	1887	1887	0
353	20241025	144100	96026446	1887	1887	1887	1887	0
354	20241025	144000	96026446	1887	1887	1887	1887	0
355	20241025	143900	96026446	1887	1887	1887	1887	69
356	20241025	143800	95896243	1887	1887	1887	1887	100
357	20241025	143700	95707543	1886	1886	1886	1886	1
358	20241025	143600	95705657	1887	1887	1887	1887	0
359	20241025	143500	95705657	1887	1887	1887	1887	1
360	20241025	143400	95703770	1881	1881	1881	1881	0
361	20241025	143300	95703770	1881	1881	1881	1881	0
362	20241025	143200	95703770	1881	1881	1881	1881	0
363	20241025	143100	95703770	1881	1881	1881	1881	23
364	20241025	143000	95660507	1880	1880	1880	1880	0
365	20241025	142900	95660507	1880	1880	1880	1880	0
366	20241025	142800	95660507	1880	1883	1883	1880	1900
367	20241025	142700	92084032	1887	1887	1887	1887	27
368	20241025	142600	92033083	1887	1887	1887	1887	50
369	20241025	142500	91938733	1887	1887	1887	1887	50
370	20241025	142400	91844383	1893	1892	1893	1892	360
371	20241025	142300	91163262	1892	1888	1892	1888	26
372	20241025	142200	91114170	1888	1888	1888	1888	1
373	20241025	142100	91112282	1887	1888	1888	1887	119
374	20241025	142000	90887616	1887	1887	1887	1887	533
375	20241025	141900	89881845	1887	1887	1887	1887	0
376	20241025	141800	89881845	1887	1887	1887	1887	0
377	20241025	141700	89881845	1887	1887	1887	1887	1
378	20241025	141600	89879958	1881	1881	1881	1881	0
379	20241025	141500	89879958	1881	1881	1881	1881	0
380	20241025	141400	89879958	1881	1881	1881	1881	0
381	20241025	141300	89879958	1881	1881	1881	1881	0
382	20241025	141200	89879958	1881	1881	1881	1881	21
383	20241025	141100	89840457	1886	1886	1886	1886	0
384	20241025	141000	89840457	1886	1886	1886	1886	4
385	20241025	140900	89832913	1881	1881	1881	1881	0
386	20241025	140800	89832913	1881	1885	1885	1881	9
387	20241025	140700	89815980	1886	1886	1886	1886	1
388	20241025	140600	89814094	1887	1887	1887	1887	24
389	20241025	140500	89768806	1881	1886	1886	1881	18
390	20241025	140400	89734933	1887	1887	1887	1887	5
391	20241025	140300	89725498	1881	1881	1881	1881	0
392	20241025	140200	89725498	1881	1881	1881	1880	3427
393	20241025	140100	83282282	1887	1886	1887	1886	83
394	20241025	140000	83125731	1882	1882	1882	1882	0
395	20241025	135900	83125731	1882	1882	1882	1882	28
396	20241025	135800	83073035	1886	1883	1886	1882	51
397	20241025	135700	82977001	1885	1885	1885	1885	0
398	20241025	135600	82977001	1885	1885	1885	1885	0
399	20241025	135500	82977001	1885	1885	1885	1885	0
400	20241025	135400	82977001	1885	1885	1885	1885	0
401	20241025	135300	82977001	1885	1885	1885	1885	3
402	20241025	135200	82971346	1885	1885	1885	1885	1
403	20241025	135100	82969461	1883	1883	1883	1883	0
404	20241025	135000	82969461	1883	1883	1883	1883	0
405	20241025	134900	82969461	1883	1883	1883	1883	227
406	20241025	134800	82542020	1883	1883	1883	1883	47
407	20241025	134700	82453519	1883	1883	1883	1883	43
408	20241025	134600	82372550	1884	1884	1884	1884	1
409	20241025	134500	82370666	1885	1885	1885	1885	0
410	20241025	134400	82370666	1885	1885	1885	1885	0
411	20241025	134300	82370666	1885	1885	1885	1885	0
412	20241025	134200	82370666	1885	1885	1885	1885	0
413	20241025	134100	82370666	1885	1885	1885	1885	15
414	20241025	134000	82342391	1885	1885	1885	1885	207
415	20241025	133900	81952196	1885	1885	1885	1884	114
416	20241025	133800	81737319	1885	1885	1885	1885	100
417	20241025	133700	81548819	1884	1885	1885	1884	180
418	20241025	133600	81209607	1886	1886	1886	1886	101
419	20241025	133500	81019121	1884	1884	1884	1884	0
420	20241025	133400	81019121	1884	1884	1884	1884	0
421	20241025	133300	81019121	1884	1884	1884	1884	0
422	20241025	133200	81019121	1884	1884	1884	1884	5
423	20241025	133100	81009701	1885	1885	1885	1885	49
424	20241025	133000	80917336	1885	1885	1885	1885	4
425	20241025	132900	80909796	1887	1887	1887	1887	15
426	20241025	132800	80881491	1885	1885	1885	1885	0
427	20241025	132700	80881491	1885	1885	1885	1885	0
428	20241025	132600	80881491	1885	1885	1885	1885	10
429	20241025	132500	80862641	1885	1885	1885	1885	0
430	20241025	132400	80862641	1885	1885	1885	1885	0
431	20241025	132300	80862641	1885	1885	1885	1885	0
432	20241025	132200	80862641	1885	1885	1885	1885	0
433	20241025	132100	80862641	1885	1885	1885	1885	0
434	20241025	132000	80862641	1885	1885	1885	1885	0
435	20241025	131900	80862641	1885	1885	1885	1885	220
436	20241025	131800	80447941	1886	1886	1886	1886	0
437	20241025	131700	80447941	1886	1886	1886	1886	150
438	20241025	131600	80165041	1886	1886	1886	1886	0
439	20241025	131500	80165041	1886	1886	1886	1886	0
440	20241025	131400	80165041	1886	1886	1886	1886	0
441	20241025	131300	80165041	1886	1886	1886	1886	0
442	20241025	131200	80165041	1886	1886	1886	1886	129
443	20241025	131100	79921747	1886	1886	1886	1886	0
444	20241025	131000	79921747	1886	1886	1886	1886	0
445	20241025	130900	79921747	1886	1886	1886	1886	0
446	20241025	130800	79921747	1886	1886	1886	1886	0
447	20241025	130700	79921747	1886	1886	1886	1886	0
448	20241025	130600	79921747	1886	1886	1886	1886	0
449	20241025	130500	79921747	1886	1886	1886	1886	0
450	20241025	130400	79921747	1886	1886	1886	1886	0
451	20241025	130300	79921747	1886	1886	1886	1886	19
452	20241025	130200	79885913	1887	1887	1887	1887	0
453	20241025	130100	79885913	1887	1887	1887	1887	0
454	20241025	130000	79885913	1887	1887	1887	1887	0
455	20241025	125900	79885913	1887	1887	1887	1887	0
456	20241025	125800	79885913	1887	1887	1887	1887	40
457	20241025	125700	79810433	1887	1887	1887	1887	0
458	20241025	125600	79810433	1887	1888	1888	1887	15
459	20241025	125500	79782124	1888	1888	1888	1888	100
460	20241025	125400	79593324	1888	1888	1888	1888	0
461	20241025	125300	79593324	1888	1888	1888	1888	0
462	20241025	125200	79593324	1888	1888	1888	1888	0
463	20241025	125100	79593324	1888	1888	1888	1888	0
464	20241025	125000	79593324	1888	1888	1888	1888	6
465	20241025	124900	79581996	1889	1889	1889	1889	0
466	20241025	124800	79581996	1889	1889	1889	1889	20
467	20241025	124700	79544216	1889	1889	1889	1889	1
468	20241025	124600	79542327	1889	1889	1889	1889	0
469	20241025	124500	79542327	1889	1889	1889	1889	9
470	20241025	124400	79525326	1889	1889	1889	1889	0
471	20241025	124300	79525326	1889	1889	1889	1889	0
472	20241025	124200	79525326	1889	1889	1889	1889	0
473	20241025	124100	79525326	1889	1889	1889	1889	0
474	20241025	124000	79525326	1889	1889	1889	1889	0
475	20241025	123900	79525326	1889	1889	1889	1889	0
476	20241025	123800	79525326	1889	1889	1889	1889	0
477	20241025	123700	79525326	1889	1889	1889	1889	0
478	20241025	123600	79525326	1889	1889	1889	1889	110
479	20241025	123500	79317536	1894	1894	1894	1894	0
480	20241025	123400	79317536	1894	1894	1894	1894	0
481	20241025	123300	79317536	1894	1894	1894	1894	0
482	20241025	123200	79317536	1894	1894	1894	1894	0
483	20241025	123100	79317536	1894	1894	1894	1894	0
484	20241025	123000	79317536	1894	1893	1894	1893	6
485	20241025	122900	79306177	1894	1894	1894	1894	0
486	20241025	122800	79306177	1894	1894	1894	1894	0
487	20241025	122700	79306177	1894	1894	1894	1894	0
488	20241025	122600	79306177	1894	1894	1894	1894	0
489	20241025	122500	79306177	1894	1894	1894	1894	0
490	20241025	122400	79306177	1894	1894	1894	1894	0
491	20241025	122300	79306177	1894	1894	1894	1894	0
492	20241025	122200	79306177	1894	1894	1894	1894	16
493	20241025	122100	79275873	1893	1893	1893	1893	55
494	20241025	122000	79171758	1891	1890	1891	1890	29
495	20241025	121900	79116932	1886	1893	1893	1886	51
496	20241025	121800	79020708	1895	1895	1895	1895	0
497	20241025	121700	79020708	1895	1895	1895	1895	0
498	20241025	121600	79020708	1895	1895	1895	1895	0
499	20241025	121500	79020708	1895	1895	1895	1895	0
500	20241025	121400	79020708	1895	1895	1895	1895	0
501	20241025	121300	79020708	1895	1894	1895	1894	100
502	20241025	121200	78831268	1897	1897	1897	1897	0
503	20241025	121100	78831268	1897	1897	1897	1897	0
504	20241025	121000	78831268	1897	1897	1897	1897	0
505	20241025	120900	78831268	1897	1897	1897	1897	0
506	20241025	120800	78831268	1897	1897	1897	1897	0
507	20241025	120700	78831268	1897	1897	1897	1897	0
508	20241025	120600	78831268	1897	1897	1897	1897	0
509	20241025	120500	78831268	1897	1897	1897	1897	0
510	20241025	120400	78831268	1897	1897	1897	1897	0
511	20241025	120300	78831268	1897	1897	1897	1897	0
512	20241025	120200	78831268	1897	1897	1897	1897	0
513	20241025	120100	78831268	1897	1897	1897	1897	7
514	20241025	120000	78817989	1897	1897	1897	1897	0
515	20241025	115900	78817989	1897	1897	1897	1897	10
516	20241025	115800	78799019	1897	1897	1897	1897	29
517	20241025	115700	78744006	1897	1897	1897	1897	20
518	20241025	115600	78706066	1897	1897	1897	1897	108
519	20241025	115500	78501190	1896	1896	1896	1896	121
520	20241025	115400	78271774	1895	1895	1895	1895	0
521	20241025	115300	78271774	1895	1895	1895	1895	0
522	20241025	115200	78271774	1895	1895	1895	1895	10
523	20241025	115100	78252824	1895	1894	1895	1894	17
524	20241025	115000	78220610	1894	1894	1894	1894	200
525	20241025	114900	77841810	1893	1893	1893	1893	80
526	20241025	114800	77690370	1889	1889	1889	1889	0
527	20241025	114700	77690370	1889	1889	1889	1889	0
528	20241025	114600	77690370	1889	1889	1889	1889	642
529	20241025	114500	76477632	1889	1889	1889	1889	0
530	20241025	114400	76477632	1889	1889	1889	1889	0
531	20241025	114300	76477632	1889	1889	1889	1889	5
532	20241025	114200	76468187	1889	1889	1889	1889	0
533	20241025	114100	76468187	1889	1889	1889	1889	4
534	20241025	114000	76460631	1889	1889	1889	1889	506
535	20241025	113900	75504797	1889	1889	1889	1889	0
536	20241025	113800	75504797	1889	1889	1889	1889	0
537	20241025	113700	75504797	1889	1889	1889	1889	0
538	20241025	113600	75504797	1889	1889	1889	1889	0
539	20241025	113500	75504797	1889	1889	1889	1889	2
540	20241025	113400	75501019	1886	1886	1886	1886	211
541	20241025	113300	75103073	1887	1889	1889	1887	676
542	20241025	113200	73827228	1890	1891	1891	1890	14
543	20241025	113100	73800757	1893	1893	1893	1893	0
544	20241025	113000	73800757	1893	1893	1893	1893	497
545	20241025	112900	72859936	1893	1893	1893	1893	0
546	20241025	112800	72859936	1893	1893	1893	1893	0
547	20241025	112700	72859936	1893	1893	1893	1893	0
548	20241025	112600	72859936	1893	1893	1893	1893	0
549	20241025	112500	72859936	1893	1893	1893	1893	0
550	20241025	112400	72859936	1893	1893	1893	1893	0
551	20241025	112300	72859936	1893	1893	1893	1893	0
552	20241025	112200	72859936	1893	1893	1893	1893	0
553	20241025	112100	72859936	1893	1893	1893	1893	0
554	20241025	112000	72859936	1893	1893	1893	1893	0
555	20241025	111900	72859936	1893	1893	1893	1893	0
556	20241025	111800	72859936	1893	1893	1893	1893	0
557	20241025	111700	72859936	1893	1893	1893	1893	0
558	20241025	111600	72859936	1893	1893	1893	1893	132
559	20241025	111500	72610060	1894	1894	1894	1894	0
560	20241025	111400	72610060	1894	1894	1894	1894	0
561	20241025	111300	72610060	1894	1894	1894	1894	0
562	20241025	111200	72610060	1894	1894	1894	1894	0
563	20241025	111100	72610060	1894	1894	1894	1894	0
564	20241025	111000	72610060	1894	1894	1894	1894	0
565	20241025	110900	72610060	1894	1893	1894	1893	501
566	20241025	110800	71661666	1893	1894	1894	1893	208
567	20241025	110700	71267921	1893	1893	1893	1893	0
568	20241025	110600	71267921	1893	1893	1893	1893	0
569	20241025	110500	71267921	1893	1893	1893	1893	73
570	20241025	110400	71129732	1893	1893	1893	1893	0
571	20241025	110300	71129732	1893	1893	1893	1893	216
572	20241025	110200	70720844	1893	1893	1893	1893	0
573	20241025	110100	70720844	1893	1893	1893	1893	0
574	20241025	110000	70720844	1893	1888	1893	1888	991
575	20241025	105900	68845011	1885	1885	1885	1885	0
576	20241025	105800	68845011	1885	1885	1885	1885	0
577	20241025	105700	68845011	1885	1882	1885	1882	132
578	20241025	105600	68596236	1882	1882	1882	1882	98
579	20241025	105500	68411800	1882	1882	1882	1882	2
580	20241025	105400	68408036	1880	1880	1880	1880	0
581	20241025	105300	68408036	1880	1880	1880	1880	0
582	20241025	105200	68408036	1880	1880	1880	1880	0
583	20241025	105100	68408036	1880	1880	1880	1880	0
584	20241025	105000	68408036	1880	1880	1880	1880	1217
585	20241025	104900	66120076	1880	1880	1880	1880	604
586	20241025	104800	64984556	1880	1880	1880	1880	0
587	20241025	104700	64984556	1880	1884	1885	1880	16873
588	20241025	104600	33232410	1885	1885	1885	1885	0
589	20241025	104500	33232410	1885	1885	1885	1885	0
590	20241025	104400	33232410	1885	1885	1885	1885	0
591	20241025	104300	33232410	1885	1885	1885	1885	0
592	20241025	104200	33232410	1885	1885	1885	1885	0
593	20241025	104100	33232410	1885	1885	1885	1885	0
594	20241025	104000	33232410	1885	1885	1885	1885	0
595	20241025	103900	33232410	1885	1885	1885	1885	0
596	20241025	103800	33232410	1885	1885	1885	1885	15
597	20241025	103700	33204135	1885	1885	1885	1885	485
598	20241025	103600	32289910	1885	1885	1885	1885	0
599	20241025	103500	32289910	1885	1888	1888	1885	530
600	20241025	103400	31290848	1888	1888	1888	1888	0
601	20241025	103300	31290848	1888	1888	1888	1888	0
602	20241025	103200	31290848	1888	1888	1888	1888	0
603	20241025	103100	31290848	1888	1888	1888	1888	0
604	20241025	103000	31290848	1888	1888	1888	1888	0
605	20241025	102900	31290848	1888	1888	1888	1888	1013
606	20241025	102800	29378304	1888	1888	1888	1888	0
607	20241025	102700	29378304	1888	1888	1888	1888	0
608	20241025	102600	29378304	1888	1889	1889	1888	78
609	20241025	102500	29231030	1890	1894	1894	1890	610
610	20241025	102400	28076311	1893	1893	1893	1893	0
611	20241025	102300	28076311	1893	1893	1893	1893	0
612	20241025	102200	28076311	1893	1893	1893	1893	0
613	20241025	102100	28076311	1893	1893	1893	1893	23
614	20241025	102000	28032772	1895	1895	1895	1895	0
615	20241025	101900	28032772	1895	1895	1895	1895	77
616	20241025	101800	27886857	1895	1895	1895	1895	1
617	20241025	101700	27884962	1895	1895	1895	1895	0
618	20241025	101600	27884962	1895	1895	1895	1895	0
619	20241025	101500	27884962	1895	1895	1895	1895	5
620	20241025	101400	27875487	1895	1895	1895	1895	0
621	20241025	101300	27875487	1895	1895	1895	1895	0
622	20241025	101200	27875487	1895	1895	1895	1895	0
623	20241025	101100	27875487	1895	1895	1895	1895	391
624	20241025	101000	27134542	1895	1895	1895	1895	0
625	20241025	100900	27134542	1895	1895	1895	1895	0
626	20241025	100800	27134542	1895	1895	1895	1895	0
627	20241025	100700	27134542	1895	1895	1895	1895	158
628	20241025	100600	26835132	1895	1895	1895	1895	1
629	20241025	100500	26833237	1895	1895	1895	1895	2
630	20241025	100400	26829447	1893	1893	1893	1893	0
631	20241025	100300	26829447	1893	1893	1893	1893	142
632	20241025	100200	26560641	1893	1892	1893	1892	4
633	20241025	100100	26553070	1893	1893	1893	1893	3
634	20241025	100000	26547391	1893	1890	1893	1890	286
635	20241025	095900	26006590	1888	1888	1888	1888	0
636	20241025	095800	26006590	1888	1888	1888	1888	0
637	20241025	095700	26006590	1888	1888	1888	1888	0
638	20241025	095600	26006590	1888	1888	1888	1888	1
639	20241025	095500	26004702	1888	1890	1890	1888	27
640	20241025	095400	25953722	1890	1890	1890	1890	1
641	20241025	095300	25951832	1888	1888	1888	1888	0
642	20241025	095200	25951832	1888	1888	1888	1888	0
643	20241025	095100	25951832	1888	1887	1888	1887	2504
644	20241025	095000	21224785	1885	1885	1885	1885	0
645	20241025	094900	21224785	1885	1885	1885	1885	432
646	20241025	094800	20410465	1885	1885	1885	1885	60
647	20241025	094700	20297365	1885	1885	1885	1885	3
648	20241025	094600	20291710	1885	1885	1885	1885	9
649	20241025	094500	20274745	1885	1885	1885	1880	1032
650	20241025	094400	18333670	1887	1887	1887	1887	1
651	20241025	094300	18331783	1887	1887	1887	1887	35
652	20241025	094200	18265738	1887	1882	1887	1881	478
653	20241025	094100	17366557	1882	1888	1888	1882	1853
654	20241025	094000	13876626	1887	1886	1887	1885	170
655	20241025	093900	13556150	1887	1887	1887	1887	0
656	20241025	093800	13556150	1887	1887	1887	1887	0
657	20241025	093700	13556150	1887	1887	1887	1887	0
658	20241025	093600	13556150	1887	1887	1887	1887	0
659	20241025	093500	13556150	1887	1887	1887	1887	0
660	20241025	093400	13556150	1887	1887	1887	1887	242
661	20241025	093300	13099496	1887	1887	1887	1887	58
662	20241025	093200	12990050	1887	1887	1887	1887	0
663	20241025	093100	12990050	1887	1888	1888	1887	11
664	20241025	093000	12969292	1888	1887	1888	1887	3
665	20241025	092900	12963629	1881	1881	1881	1881	0
666	20241025	092800	12963629	1881	1882	1882	1881	1758
667	20241025	092700	9656830	1886	1887	1887	1886	552
668	20241025	092600	8615258	1887	1892	1892	1887	1000
669	20241025	092500	6726654	1898	1898	1898	1898	0
670	20241025	092400	6726654	1898	1893	1898	1893	5
671	20241025	092300	6717175	1894	1893	1894	1893	400
672	20241025	092200	5959576	1890	1890	1890	1890	95
673	20241025	092100	5780026	1891	1892	1892	1891	208
674	20241025	092000	5386692	1891	1891	1891	1891	0
675	20241025	091900	5386692	1891	1891	1891	1891	0
676	20241025	091800	5386692	1891	1890	1891	1890	21
677	20241025	091700	5347001	1890	1890	1890	1890	0
678	20241025	091600	5347001	1890	1893	1893	1890	100
679	20241025	091500	5157943	1900	1900	1900	1900	5
680	20241025	091400	5148443	1901	1891	1901	1891	2
681	20241025	091300	5144651	1890	1890	1890	1890	0
682	20241025	091200	5144651	1890	1891	1891	1890	46
683	20241025	091100	5057709	1888	1888	1888	1888	0
684	20241025	091000	5057709	1888	1888	1888	1888	0
685	20241025	090900	5057709	1888	1888	1888	1888	0
686	20241025	090800	5057709	1888	1900	1900	1888	228
687	20241025	090700	4624811	1899	1899	1900	1899	386
688	20241025	090600	3891711	1900	1900	1900	1900	1435
689	20241025	090500	1165211	1902	1902	1902	1902	9
690	20241025	090400	1148093	1900	1899	1900	1899	130
691	20241025	090300	901103	1900	1898	1900	1898	194
692	20241025	090200	532524	1900	1900	1900	1900	0
693	20241025	090100	532524	1900	1900	1900	1900	0
694	20241025	090000	532524	1900	1887	1900	1887	282