KissMeData/344860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205500	19679546	1864	1864	1864	1864	2
3	20241025	205400	19679546	1864	1864	1864	1864	0
4	20241025	205300	19679546	1864	1864	1864	1864	0
5	20241025	205200	19679546	1864	1864	1864	1864	0
6	20241025	205100	19679546	1864	1864	1864	1864	0
7	20241025	205000	19679546	1864	1864	1864	1864	0
8	20241025	204900	19679546	1864	1864	1864	1864	0
9	20241025	204800	19679546	1864	1864	1864	1864	0
10	20241025	204700	19679546	1864	1864	1864	1864	0
11	20241025	204600	19679546	1864	1864	1864	1864	0
12	20241025	204500	19679546	1864	1864	1864	1864	0
13	20241025	204400	19679546	1864	1864	1864	1864	0
14	20241025	204300	19679546	1864	1864	1864	1864	0
15	20241025	204200	19679546	1864	1864	1864	1864	0
16	20241025	204100	19679546	1864	1864	1864	1864	0
17	20241025	204000	19679546	1864	1864	1864	1864	0
18	20241025	203900	19679546	1864	1864	1864	1864	0
19	20241025	203800	19679546	1864	1864	1864	1864	0
20	20241025	203700	19679546	1864	1864	1864	1864	0
21	20241025	203600	19679546	1864	1864	1864	1864	0
22	20241025	203500	19679546	1864	1864	1864	1864	0
23	20241025	203400	19679546	1864	1864	1864	1864	0
24	20241025	203300	19679546	1864	1864	1864	1864	0
25	20241025	203200	19679546	1864	1864	1864	1864	0
26	20241025	203100	19679546	1864	1864	1864	1864	0
27	20241025	203000	19679546	1864	1864	1864	1864	0
28	20241025	202900	19679546	1864	1864	1864	1864	0
29	20241025	202800	19679546	1864	1864	1864	1864	0
30	20241025	202700	19679546	1864	1864	1864	1864	0
31	20241025	202600	19679546	1864	1864	1864	1864	0
32	20241025	202500	19679546	1864	1864	1864	1864	2
33	20241025	202400	19679546	1864	1864	1864	1864	0
34	20241025	202300	19679546	1864	1864	1864	1864	0
35	20241025	202200	19679546	1864	1864	1864	1864	0
36	20241025	202100	19679546	1864	1864	1864	1864	0
37	20241025	202000	19679546	1864	1864	1864	1864	0
38	20241025	201900	19679546	1864	1864	1864	1864	0
39	20241025	201800	19679546	1864	1864	1864	1864	0
40	20241025	201700	19679546	1864	1864	1864	1864	0
41	20241025	201600	19679546	1864	1864	1864	1864	0
42	20241025	201500	19679546	1864	1864	1864	1864	0
43	20241025	201400	19679546	1864	1864	1864	1864	0
44	20241025	201300	19679546	1864	1864	1864	1864	0
45	20241025	201200	19679546	1864	1864	1864	1864	0
46	20241025	201100	19679546	1864	1864	1864	1864	0
47	20241025	201000	19679546	1864	1864	1864	1864	0
48	20241025	200900	19679546	1864	1864	1864	1864	0
49	20241025	200800	19679546	1864	1864	1864	1864	0
50	20241025	200700	19679546	1864	1864	1864	1864	0
51	20241025	200600	19679546	1864	1864	1864	1864	0
52	20241025	200500	19679546	1864	1864	1864	1864	0
53	20241025	200400	19679546	1864	1864	1864	1864	0
54	20241025	200300	19679546	1864	1864	1864	1864	0
55	20241025	200200	19679546	1864	1864	1864	1864	0
56	20241025	200100	19679546	1864	1864	1864	1864	0
57	20241025	200000	19679546	1864	1864	1864	1864	0
58	20241025	195900	19679546	1864	1864	1864	1864	0
59	20241025	195800	19679546	1864	1864	1864	1864	0
60	20241025	195700	19679546	1864	1864	1864	1864	0
61	20241025	195600	19679546	1864	1864	1864	1864	0
62	20241025	195500	19679546	1864	1864	1864	1864	2
63	20241025	195400	19679546	1864	1864	1864	1864	0
64	20241025	195300	19679546	1864	1864	1864	1864	0
65	20241025	195200	19679546	1864	1864	1864	1864	0
66	20241025	195100	19679546	1864	1864	1864	1864	0
67	20241025	195000	19679546	1864	1864	1864	1864	0
68	20241025	194900	19679546	1864	1864	1864	1864	0
69	20241025	194800	19679546	1864	1864	1864	1864	0
70	20241025	194700	19679546	1864	1864	1864	1864	0
71	20241025	194600	19679546	1864	1864	1864	1864	0
72	20241025	194500	19679546	1864	1864	1864	1864	0
73	20241025	194400	19679546	1864	1864	1864	1864	0
74	20241025	194300	19679546	1864	1864	1864	1864	0
75	20241025	194200	19679546	1864	1864	1864	1864	0
76	20241025	194100	19679546	1864	1864	1864	1864	0
77	20241025	194000	19679546	1864	1864	1864	1864	0
78	20241025	193900	19679546	1864	1864	1864	1864	0
79	20241025	193800	19679546	1864	1864	1864	1864	0
80	20241025	193700	19679546	1864	1864	1864	1864	0
81	20241025	193600	19679546	1864	1864	1864	1864	0
82	20241025	193500	19679546	1864	1864	1864	1864	0
83	20241025	193400	19679546	1864	1864	1864	1864	0
84	20241025	193300	19679546	1864	1864	1864	1864	0
85	20241025	193200	19679546	1864	1864	1864	1864	0
86	20241025	193100	19679546	1864	1864	1864	1864	0
87	20241025	193000	19679546	1864	1864	1864	1864	0
88	20241025	192900	19679546	1864	1864	1864	1864	0
89	20241025	192800	19679546	1864	1864	1864	1864	0
90	20241025	192700	19679546	1864	1864	1864	1864	0
91	20241025	192600	19679546	1864	1864	1864	1864	0
92	20241025	192500	19679546	1864	1864	1864	1864	2
93	20241025	192400	19679546	1864	1864	1864	1864	0
94	20241025	192300	19679546	1864	1864	1864	1864	0
95	20241025	192200	19679546	1864	1864	1864	1864	0
96	20241025	192100	19679546	1864	1864	1864	1864	0
97	20241025	192000	19679546	1864	1864	1864	1864	0
98	20241025	191900	19679546	1864	1864	1864	1864	0
99	20241025	191800	19679546	1864	1864	1864	1864	0
100	20241025	191700	19679546	1864	1864	1864	1864	0
101	20241025	191600	19679546	1864	1864	1864	1864	0
102	20241025	191500	19679546	1864	1864	1864	1864	0
103	20241025	191400	19679546	1864	1864	1864	1864	0
104	20241025	191300	19679546	1864	1864	1864	1864	0
105	20241025	191200	19679546	1864	1864	1864	1864	0
106	20241025	191100	19679546	1864	1864	1864	1864	0
107	20241025	191000	19679546	1864	1864	1864	1864	0
108	20241025	190900	19679546	1864	1864	1864	1864	0
109	20241025	190800	19679546	1864	1864	1864	1864	0
110	20241025	190700	19679546	1864	1864	1864	1864	0
111	20241025	190600	19679546	1864	1864	1864	1864	0
112	20241025	190500	19679546	1864	1864	1864	1864	0
113	20241025	190400	19679546	1864	1864	1864	1864	0
114	20241025	190300	19679546	1864	1864	1864	1864	0
115	20241025	190200	19679546	1864	1864	1864	1864	0
116	20241025	190100	19679546	1864	1864	1864	1864	0
117	20241025	190000	19679546	1864	1864	1864	1864	0
118	20241025	185900	19679546	1864	1864	1864	1864	0
119	20241025	185800	19679546	1864	1864	1864	1864	0
120	20241025	185700	19679546	1864	1864	1864	1864	0
121	20241025	185600	19679546	1864	1864	1864	1864	0
122	20241025	185500	19679546	1864	1864	1864	1864	2
123	20241025	185400	19679546	1864	1864	1864	1864	0
124	20241025	185300	19679546	1864	1864	1864	1864	0
125	20241025	185200	19679546	1864	1864	1864	1864	0
126	20241025	185100	19679546	1864	1864	1864	1864	0
127	20241025	185000	19679546	1864	1864	1864	1864	0
128	20241025	184900	19679546	1864	1864	1864	1864	0
129	20241025	184800	19679546	1864	1864	1864	1864	0
130	20241025	184700	19679546	1864	1864	1864	1864	0
131	20241025	184600	19679546	1864	1864	1864	1864	0
132	20241025	184500	19679546	1864	1864	1864	1864	0
133	20241025	184400	19679546	1864	1864	1864	1864	0
134	20241025	184300	19679546	1864	1864	1864	1864	0
135	20241025	184200	19679546	1864	1864	1864	1864	0
136	20241025	184100	19679546	1864	1864	1864	1864	0
137	20241025	184000	19679546	1864	1864	1864	1864	0
138	20241025	183900	19679546	1864	1864	1864	1864	0
139	20241025	183800	19679546	1864	1864	1864	1864	0
140	20241025	183700	19679546	1864	1864	1864	1864	0
141	20241025	183600	19679546	1864	1864	1864	1864	0
142	20241025	183500	19679546	1864	1864	1864	1864	0
143	20241025	183400	19679546	1864	1864	1864	1864	0
144	20241025	183300	19679546	1864	1864	1864	1864	0
145	20241025	183200	19679546	1864	1864	1864	1864	0
146	20241025	183100	19679546	1864	1864	1864	1864	0
147	20241025	183000	19679546	1864	1864	1864	1864	0
148	20241025	182900	19679546	1864	1864	1864	1864	0
149	20241025	182800	19679546	1864	1864	1864	1864	0
150	20241025	182700	19679546	1864	1864	1864	1864	0
151	20241025	182600	19679546	1864	1864	1864	1864	0
152	20241025	182500	19679546	1864	1864	1864	1864	2
153	20241025	182400	19679546	1864	1864	1864	1864	0
154	20241025	182300	19679546	1864	1864	1864	1864	0
155	20241025	182200	19679546	1864	1864	1864	1864	0
156	20241025	182100	19679546	1864	1864	1864	1864	0
157	20241025	182000	19679546	1864	1864	1864	1864	0
158	20241025	181900	19679546	1864	1864	1864	1864	0
159	20241025	181800	19679546	1864	1864	1864	1864	0
160	20241025	181700	19679546	1864	1864	1864	1864	0
161	20241025	181600	19679546	1864	1864	1864	1864	0
162	20241025	181500	19679546	1864	1864	1864	1864	0
163	20241025	181400	19679546	1864	1864	1864	1864	0
164	20241025	181300	19679546	1864	1864	1864	1864	0
165	20241025	181200	19679546	1864	1864	1864	1864	0
166	20241025	181100	19679546	1864	1864	1864	1864	0
167	20241025	181000	19679546	1864	1864	1864	1864	0
168	20241025	180900	19679546	1864	1864	1864	1864	0
169	20241025	180800	19679546	1864	1864	1864	1864	0
170	20241025	180700	19679546	1864	1864	1864	1864	0
171	20241025	180600	19679546	1864	1864	1864	1864	0
172	20241025	180500	19679546	1864	1864	1864	1864	0
173	20241025	180400	19679546	1864	1864	1864	1864	0
174	20241025	180300	19679546	1864	1864	1864	1864	0
175	20241025	180200	19679546	1864	1864	1864	1864	0
176	20241025	180100	19679546	1864	1864	1864	1864	0
177	20241025	180000	19679546	1864	1864	1864	1864	0
178	20241025	175900	19679546	1864	1864	1864	1864	0
179	20241025	175800	19679546	1864	1864	1864	1864	0
180	20241025	175700	19679546	1864	1864	1864	1864	0
181	20241025	175600	19679546	1864	1864	1864	1864	0
182	20241025	175500	19679546	1864	1864	1864	1864	2
183	20241025	175400	19679546	1864	1864	1864	1864	0
184	20241025	175300	19679546	1864	1864	1864	1864	0
185	20241025	175200	19679546	1864	1864	1864	1864	0
186	20241025	175100	19679546	1864	1864	1864	1864	0
187	20241025	175000	19679546	1864	1864	1864	1864	0
188	20241025	174900	19679546	1864	1864	1864	1864	0
189	20241025	174800	19679546	1864	1864	1864	1864	0
190	20241025	174700	19679546	1864	1864	1864	1864	0
191	20241025	174600	19679546	1864	1864	1864	1864	0
192	20241025	174500	19679546	1864	1864	1864	1864	0
193	20241025	174400	19679546	1864	1864	1864	1864	0
194	20241025	174300	19679546	1864	1864	1864	1864	0
195	20241025	174200	19679546	1864	1864	1864	1864	0
196	20241025	174100	19679546	1864	1864	1864	1864	0
197	20241025	174000	19679546	1864	1864	1864	1864	0
198	20241025	173900	19679546	1864	1864	1864	1864	0
199	20241025	173800	19679546	1864	1864	1864	1864	0
200	20241025	173700	19679546	1864	1864	1864	1864	0
201	20241025	173600	19679546	1864	1864	1864	1864	0
202	20241025	173500	19679546	1864	1864	1864	1864	0
203	20241025	173400	19679546	1864	1864	1864	1864	0
204	20241025	173300	19679546	1864	1864	1864	1864	0
205	20241025	173200	19679546	1864	1864	1864	1864	0
206	20241025	173100	19679546	1864	1864	1864	1864	0
207	20241025	173000	19679546	1864	1864	1864	1864	0
208	20241025	172900	19679546	1864	1864	1864	1864	0
209	20241025	172800	19679546	1864	1864	1864	1864	0
210	20241025	172700	19679546	1864	1864	1864	1864	0
211	20241025	172600	19679546	1864	1864	1864	1864	0
212	20241025	172500	19679546	1864	1864	1864	1864	2
213	20241025	172400	19679546	1864	1864	1864	1864	0
214	20241025	172300	19679546	1864	1864	1864	1864	0
215	20241025	172200	19679546	1864	1864	1864	1864	0
216	20241025	172100	19679546	1864	1864	1864	1864	0
217	20241025	172000	19679546	1864	1864	1864	1864	0
218	20241025	171900	19679546	1864	1864	1864	1864	0
219	20241025	171800	19679546	1864	1864	1864	1864	0
220	20241025	171700	19679546	1864	1864	1864	1864	0
221	20241025	171600	19679546	1864	1864	1864	1864	0
222	20241025	171500	19679546	1864	1864	1864	1864	0
223	20241025	171400	19679546	1864	1864	1864	1864	0
224	20241025	171300	19679546	1864	1864	1864	1864	0
225	20241025	171200	19679546	1864	1864	1864	1864	0
226	20241025	171100	19679546	1864	1864	1864	1864	0
227	20241025	171000	19679546	1864	1864	1864	1864	0
228	20241025	170900	19679546	1864	1864	1864	1864	0
229	20241025	170800	19679546	1864	1864	1864	1864	0
230	20241025	170700	19679546	1864	1864	1864	1864	0
231	20241025	170600	19679546	1864	1864	1864	1864	0
232	20241025	170500	19679546	1864	1864	1864	1864	0
233	20241025	170400	19679546	1864	1864	1864	1864	0
234	20241025	170300	19679546	1864	1864	1864	1864	0
235	20241025	170200	19679546	1864	1864	1864	1864	0
236	20241025	170100	19679546	1864	1864	1864	1864	0
237	20241025	170000	19679546	1864	1864	1864	1864	0
238	20241025	165900	19679546	1864	1864	1864	1864	0
239	20241025	165800	19679546	1864	1864	1864	1864	0
240	20241025	165700	19679546	1864	1864	1864	1864	0
241	20241025	165600	19679546	1864	1864	1864	1864	0
242	20241025	165500	19679546	1864	1864	1864	1864	2
243	20241025	165400	19679546	1864	1864	1864	1864	0
244	20241025	165300	19679546	1864	1864	1864	1864	0
245	20241025	165200	19679546	1864	1864	1864	1864	0
246	20241025	165100	19679546	1864	1864	1864	1864	0
247	20241025	165000	19679546	1864	1864	1864	1864	0
248	20241025	164900	19679546	1864	1864	1864	1864	0
249	20241025	164800	19679546	1864	1864	1864	1864	0
250	20241025	164700	19679546	1864	1864	1864	1864	0
251	20241025	164600	19679546	1864	1864	1864	1864	0
252	20241025	164500	19679546	1864	1864	1864	1864	0
253	20241025	164400	19679546	1864	1864	1864	1864	0
254	20241025	164300	19679546	1864	1864	1864	1864	0
255	20241025	164200	19679546	1864	1864	1864	1864	0
256	20241025	164100	19679546	1864	1864	1864	1864	0
257	20241025	164000	19679546	1864	1864	1864	1864	0
258	20241025	163900	19679546	1864	1864	1864	1864	0
259	20241025	163800	19679546	1864	1864	1864	1864	0
260	20241025	163700	19679546	1864	1864	1864	1864	0
261	20241025	163600	19679546	1864	1864	1864	1864	0
262	20241025	163500	19679546	1864	1864	1864	1864	0
263	20241025	163400	19679546	1864	1864	1864	1864	0
264	20241025	163300	19679546	1864	1864	1864	1864	0
265	20241025	163200	19679546	1864	1864	1864	1864	0
266	20241025	163100	19679546	1864	1864	1864	1864	0
267	20241025	163000	19679546	1864	1864	1864	1864	0
268	20241025	162900	19679546	1864	1864	1864	1864	0
269	20241025	162800	19679546	1864	1864	1864	1864	0
270	20241025	162700	19679546	1864	1864	1864	1864	0
271	20241025	162600	19679546	1864	1864	1864	1864	0
272	20241025	162500	19679546	1864	1864	1864	1864	2
273	20241025	162400	19679546	1864	1864	1864	1864	0
274	20241025	162300	19679546	1864	1864	1864	1864	0
275	20241025	162200	19679546	1864	1864	1864	1864	0
276	20241025	162100	19679546	1864	1864	1864	1864	0
277	20241025	162000	19679546	1864	1864	1864	1864	0
278	20241025	161900	19679546	1864	1864	1864	1864	0
279	20241025	161800	19679546	1864	1864	1864	1864	0
280	20241025	161700	19679546	1864	1864	1864	1864	0
281	20241025	161600	19679546	1864	1864	1864	1864	0
282	20241025	161500	19679546	1864	1864	1864	1864	0
283	20241025	161400	19679546	1864	1864	1864	1864	0
284	20241025	161300	19679546	1864	1864	1864	1864	0
285	20241025	161200	19679546	1864	1864	1864	1864	0
286	20241025	161100	19679546	1864	1864	1864	1864	0
287	20241025	161000	19679546	1864	1864	1864	1864	0
288	20241025	160900	19679546	1864	1864	1864	1864	0
289	20241025	160800	19679546	1864	1864	1864	1864	0
290	20241025	160700	19679546	1864	1864	1864	1864	0
291	20241025	160600	19679546	1864	1864	1864	1864	0
292	20241025	160500	19679546	1864	1864	1864	1864	0
293	20241025	160400	19679546	1864	1864	1864	1864	0
294	20241025	160300	19679546	1864	1864	1864	1864	0
295	20241025	160200	19679546	1864	1864	1864	1864	0
296	20241025	160100	19679546	1864	1864	1864	1864	0
297	20241025	160000	19679546	1864	1864	1864	1864	0
298	20241025	155900	19679546	1864	1864	1864	1864	0
299	20241025	155800	19679546	1864	1864	1864	1864	0
300	20241025	155700	19679546	1864	1864	1864	1864	0
301	20241025	155600	19679546	1864	1864	1864	1864	0
302	20241025	155500	19679546	1864	1864	1864	1864	2
303	20241025	155400	19679546	1864	1864	1864	1864	0
304	20241025	155300	19679546	1864	1864	1864	1864	0
305	20241025	155200	19679546	1864	1864	1864	1864	0
306	20241025	155100	19679546	1864	1864	1864	1864	0
307	20241025	155000	19679546	1864	1864	1864	1864	0
308	20241025	154900	19679546	1864	1864	1864	1864	0
309	20241025	154800	19679546	1864	1864	1864	1864	0
310	20241025	154700	19679546	1864	1864	1864	1864	0
311	20241025	154600	19679546	1864	1864	1864	1864	0
312	20241025	154500	19679546	1864	1864	1864	1864	0
313	20241025	154400	19679546	1864	1864	1864	1864	0
314	20241025	154300	19679546	1864	1864	1864	1864	0
315	20241025	154200	19679546	1864	1864	1864	1864	0
316	20241025	154100	19679546	1864	1864	1864	1864	0
317	20241025	154000	19679546	1864	1864	1864	1864	0
318	20241025	153900	19679546	1864	1864	1864	1864	0
319	20241025	153800	19679546	1864	1864	1864	1864	0
320	20241025	153700	19679546	1864	1864	1864	1864	0
321	20241025	153600	19679546	1864	1864	1864	1864	0
322	20241025	153500	19679546	1864	1864	1864	1864	0
323	20241025	153400	19679546	1864	1864	1864	1864	0
324	20241025	153300	19679546	1864	1864	1864	1864	0
325	20241025	153200	19679546	1864	1864	1864	1864	0
326	20241025	153100	19679546	1864	1864	1864	1864	0
327	20241025	153000	19679546	1864	1864	1864	1864	2
328	20241025	152900	19675818	1858	1858	1858	1858	0
329	20241025	152800	19675818	1858	1858	1858	1858	0
330	20241025	152700	19675818	1858	1858	1858	1858	0
331	20241025	152600	19675818	1858	1858	1858	1858	0
332	20241025	152500	19675818	1858	1858	1858	1858	0
333	20241025	152400	19675818	1858	1858	1858	1858	0
334	20241025	152300	19675818	1858	1858	1858	1858	0
335	20241025	152200	19675818	1858	1858	1858	1858	0
336	20241025	152100	19675818	1858	1858	1858	1858	0
337	20241025	152000	19675818	1858	1858	1858	1858	0
338	20241025	151900	19675818	1858	1858	1858	1858	0
339	20241025	151800	19675818	1858	1858	1858	1858	0
340	20241025	151700	19675818	1858	1858	1858	1858	0
341	20241025	151600	19675818	1858	1858	1858	1858	0
342	20241025	151500	19675818	1858	1858	1858	1858	0
343	20241025	151400	19675818	1858	1858	1858	1858	0
344	20241025	151300	19675818	1858	1858	1858	1858	0
345	20241025	151200	19675818	1858	1858	1858	1858	0
346	20241025	151100	19675818	1858	1858	1858	1858	0
347	20241025	151000	19675818	1858	1858	1858	1858	0
348	20241025	150900	19675818	1858	1858	1858	1858	0
349	20241025	150800	19675818	1858	1858	1858	1858	0
350	20241025	150700	19675818	1858	1858	1858	1858	1791
351	20241025	150600	16348140	1858	1858	1858	1858	4
352	20241025	150500	16340708	1858	1858	1858	1858	0
353	20241025	150400	16340708	1858	1858	1858	1858	87
354	20241025	150300	16179062	1858	1858	1858	1858	0
355	20241025	150200	16179062	1858	1855	1858	1855	131
356	20241025	150100	15936018	1855	1849	1855	1849	24
357	20241025	150000	15891630	1845	1845	1845	1845	0
358	20241025	145900	15891630	1845	1845	1845	1845	0
359	20241025	145800	15891630	1845	1845	1845	1845	0
360	20241025	145700	15891630	1845	1845	1845	1845	0
361	20241025	145600	15891630	1845	1845	1845	1845	0
362	20241025	145500	15891630	1845	1845	1845	1845	0
363	20241025	145400	15891630	1845	1845	1845	1845	0
364	20241025	145300	15891630	1845	1845	1845	1845	0
365	20241025	145200	15891630	1845	1845	1845	1845	0
366	20241025	145100	15891630	1845	1845	1845	1845	0
367	20241025	145000	15891630	1845	1845	1845	1845	0
368	20241025	144900	15891630	1845	1845	1845	1845	3
369	20241025	144800	15886095	1847	1847	1847	1847	0
370	20241025	144700	15886095	1847	1847	1847	1847	0
371	20241025	144600	15886095	1847	1847	1847	1847	0
372	20241025	144500	15886095	1847	1847	1847	1847	31
373	20241025	144400	15828838	1847	1847	1847	1847	0
374	20241025	144300	15828838	1847	1847	1847	1847	0
375	20241025	144200	15828838	1847	1847	1847	1847	0
376	20241025	144100	15828838	1847	1847	1847	1847	0
377	20241025	144000	15828838	1847	1847	1847	1847	0
378	20241025	143900	15828838	1847	1847	1847	1847	0
379	20241025	143800	15828838	1847	1847	1847	1847	185
380	20241025	143700	15487143	1848	1848	1848	1848	0
381	20241025	143600	15487143	1848	1852	1852	1848	1241
382	20241025	143500	13191337	1850	1850	1850	1850	0
383	20241025	143400	13191337	1850	1850	1850	1850	0
384	20241025	143300	13191337	1850	1850	1850	1850	429
385	20241025	143200	12397687	1850	1850	1850	1850	3
386	20241025	143100	12392137	1851	1851	1851	1851	0
387	20241025	143000	12392137	1851	1851	1851	1851	0
388	20241025	142900	12392137	1851	1851	1851	1851	0
389	20241025	142800	12392137	1851	1851	1851	1851	0
390	20241025	142700	12392137	1851	1851	1851	1851	0
391	20241025	142600	12392137	1851	1851	1851	1851	0
392	20241025	142500	12392137	1851	1851	1851	1851	0
393	20241025	142400	12392137	1851	1851	1851	1851	0
394	20241025	142300	12392137	1851	1851	1851	1851	0
395	20241025	142200	12392137	1851	1851	1851	1851	0
396	20241025	142100	12392137	1851	1851	1851	1851	0
397	20241025	142000	12392137	1851	1851	1851	1851	0
398	20241025	141900	12392137	1851	1851	1851	1851	0
399	20241025	141800	12392137	1851	1851	1851	1851	0
400	20241025	141700	12392137	1851	1851	1851	1851	0
401	20241025	141600	12392137	1851	1851	1851	1851	0
402	20241025	141500	12392137	1851	1851	1851	1851	0
403	20241025	141400	12392137	1851	1851	1851	1851	0
404	20241025	141300	12392137	1851	1851	1851	1851	0
405	20241025	141200	12392137	1851	1851	1851	1851	0
406	20241025	141100	12392137	1851	1851	1851	1851	0
407	20241025	141000	12392137	1851	1851	1851	1851	0
408	20241025	140900	12392137	1851	1851	1851	1851	0
409	20241025	140800	12392137	1851	1851	1851	1851	0
410	20241025	140700	12392137	1851	1851	1851	1851	0
411	20241025	140600	12392137	1851	1851	1851	1851	0
412	20241025	140500	12392137	1851	1851	1851	1851	0
413	20241025	140400	12392137	1851	1851	1851	1851	0
414	20241025	140300	12392137	1851	1851	1851	1851	0
415	20241025	140200	12392137	1851	1851	1851	1851	0
416	20241025	140100	12392137	1851	1851	1851	1851	0
417	20241025	140000	12392137	1851	1851	1851	1851	165
418	20241025	135900	12086722	1853	1853	1853	1853	0
419	20241025	135800	12086722	1853	1853	1853	1853	0
420	20241025	135700	12086722	1853	1852	1853	1852	2
421	20241025	135600	12083017	1851	1851	1851	1851	13
422	20241025	135500	12058954	1851	1851	1851	1851	0
423	20241025	135400	12058954	1851	1851	1851	1851	0
424	20241025	135300	12058954	1851	1851	1851	1851	0
425	20241025	135200	12058954	1851	1851	1851	1851	0
426	20241025	135100	12058954	1851	1851	1851	1851	13
427	20241025	135000	12034891	1851	1851	1851	1851	0
428	20241025	134900	12034891	1851	1851	1851	1851	0
429	20241025	134800	12034891	1851	1851	1851	1851	0
430	20241025	134700	12034891	1851	1851	1851	1851	39
431	20241025	134600	11962702	1851	1851	1851	1851	0
432	20241025	134500	11962702	1851	1851	1851	1851	0
433	20241025	134400	11962702	1851	1851	1851	1851	0
434	20241025	134300	11962702	1851	1851	1851	1851	0
435	20241025	134200	11962702	1851	1851	1851	1851	0
436	20241025	134100	11962702	1851	1851	1851	1851	0
437	20241025	134000	11962702	1851	1851	1851	1851	0
438	20241025	133900	11962702	1851	1851	1851	1851	148
439	20241025	133800	11688754	1851	1851	1851	1851	0
440	20241025	133700	11688754	1851	1851	1851	1851	0
441	20241025	133600	11688754	1851	1851	1851	1851	0
442	20241025	133500	11688754	1851	1851	1851	1851	28
443	20241025	133400	11636926	1851	1851	1851	1851	0
444	20241025	133300	11636926	1851	1851	1851	1851	0
445	20241025	133200	11636926	1851	1851	1851	1851	0
446	20241025	133100	11636926	1851	1851	1851	1851	0
447	20241025	133000	11636926	1851	1851	1851	1851	0
448	20241025	132900	11636926	1851	1851	1851	1851	0
449	20241025	132800	11636926	1851	1851	1851	1851	0
450	20241025	132700	11636926	1851	1851	1851	1851	0
451	20241025	132600	11636926	1851	1851	1851	1851	0
452	20241025	132500	11636926	1851	1851	1851	1851	0
453	20241025	132400	11636926	1851	1851	1851	1851	0
454	20241025	132300	11636926	1851	1851	1851	1851	0
455	20241025	132200	11636926	1851	1851	1851	1851	0
456	20241025	132100	11636926	1851	1851	1851	1851	14
457	20241025	132000	11611012	1851	1851	1851	1851	0
458	20241025	131900	11611012	1851	1851	1851	1851	0
459	20241025	131800	11611012	1851	1851	1851	1851	0
460	20241025	131700	11611012	1851	1851	1851	1851	14
461	20241025	131600	11585098	1851	1851	1851	1851	0
462	20241025	131500	11585098	1851	1851	1851	1851	0
463	20241025	131400	11585098	1851	1851	1851	1851	0
464	20241025	131300	11585098	1851	1851	1851	1851	0
465	20241025	131200	11585098	1851	1851	1851	1851	0
466	20241025	131100	11585098	1851	1851	1851	1851	14
467	20241025	131000	11559184	1852	1852	1852	1852	0
468	20241025	130900	11559184	1852	1852	1852	1852	0
469	20241025	130800	11559184	1852	1852	1852	1852	0
470	20241025	130700	11559184	1852	1852	1852	1852	13
471	20241025	130600	11535108	1851	1851	1851	1851	0
472	20241025	130500	11535108	1851	1851	1851	1851	0
473	20241025	130400	11535108	1851	1851	1851	1851	0
474	20241025	130300	11535108	1851	1851	1851	1851	0
475	20241025	130200	11535108	1851	1851	1851	1851	0
476	20241025	130100	11535108	1851	1851	1851	1851	14
477	20241025	130000	11509194	1851	1851	1851	1851	0
478	20241025	125900	11509194	1851	1851	1851	1851	0
479	20241025	125800	11509194	1851	1851	1851	1851	30
480	20241025	125700	11453664	1854	1854	1854	1854	0
481	20241025	125600	11453664	1854	1854	1854	1854	0
482	20241025	125500	11453664	1854	1854	1854	1854	0
483	20241025	125400	11453664	1854	1854	1854	1854	0
484	20241025	125300	11453664	1854	1854	1854	1854	0
485	20241025	125200	11453664	1854	1854	1854	1854	0
486	20241025	125100	11453664	1854	1854	1854	1854	0
487	20241025	125000	11453664	1854	1854	1854	1854	0
488	20241025	124900	11453664	1854	1854	1854	1854	0
489	20241025	124800	11453664	1854	1854	1854	1854	0
490	20241025	124700	11453664	1854	1854	1854	1854	0
491	20241025	124600	11453664	1854	1854	1854	1854	0
492	20241025	124500	11453664	1854	1854	1854	1854	0
493	20241025	124400	11453664	1854	1854	1854	1854	0
494	20241025	124300	11453664	1854	1854	1854	1854	2
495	20241025	124200	11449956	1851	1851	1851	1851	0
496	20241025	124100	11449956	1851	1851	1851	1851	0
497	20241025	124000	11449956	1851	1851	1851	1851	0
498	20241025	123900	11449956	1851	1851	1851	1851	0
499	20241025	123800	11449956	1851	1851	1851	1851	0
500	20241025	123700	11449956	1851	1851	1851	1851	0
501	20241025	123600	11449956	1851	1851	1851	1851	0
502	20241025	123500	11449956	1851	1851	1851	1851	0
503	20241025	123400	11449956	1851	1851	1851	1851	0
504	20241025	123300	11449956	1851	1851	1851	1851	0
505	20241025	123200	11449956	1851	1851	1851	1851	0
506	20241025	123100	11449956	1851	1851	1851	1851	0
507	20241025	123000	11449956	1851	1851	1851	1851	0
508	20241025	122900	11449956	1851	1851	1851	1851	0
509	20241025	122800	11449956	1851	1851	1851	1851	0
510	20241025	122700	11449956	1851	1851	1851	1851	0
511	20241025	122600	11449956	1851	1851	1851	1851	84
512	20241025	122500	11294472	1851	1851	1851	1851	0
513	20241025	122400	11294472	1851	1851	1851	1851	100
514	20241025	122300	11109372	1852	1852	1852	1852	0
515	20241025	122200	11109372	1852	1852	1852	1852	0
516	20241025	122100	11109372	1852	1852	1852	1852	1
517	20241025	122000	11107520	1854	1854	1854	1854	0
518	20241025	121900	11107520	1854	1854	1854	1854	0
519	20241025	121800	11107520	1854	1854	1854	1854	0
520	20241025	121700	11107520	1854	1854	1854	1854	0
521	20241025	121600	11107520	1854	1854	1854	1854	1
522	20241025	121500	11105666	1854	1854	1854	1854	0
523	20241025	121400	11105666	1854	1854	1854	1854	0
524	20241025	121300	11105666	1854	1854	1854	1854	0
525	20241025	121200	11105666	1854	1854	1854	1854	0
526	20241025	121100	11105666	1854	1854	1854	1854	0
527	20241025	121000	11105666	1854	1854	1854	1854	0
528	20241025	120900	11105666	1854	1854	1854	1854	0
529	20241025	120800	11105666	1854	1854	1854	1854	0
530	20241025	120700	11105666	1854	1854	1854	1854	0
531	20241025	120600	11105666	1854	1854	1854	1854	0
532	20241025	120500	11105666	1854	1854	1854	1854	0
533	20241025	120400	11105666	1854	1854	1854	1854	0
534	20241025	120300	11105666	1854	1854	1854	1854	0
535	20241025	120200	11105666	1854	1854	1854	1854	0
536	20241025	120100	11105666	1854	1854	1854	1854	0
537	20241025	120000	11105666	1854	1854	1854	1854	0
538	20241025	115900	11105666	1854	1854	1854	1854	0
539	20241025	115800	11105666	1854	1854	1854	1854	0
540	20241025	115700	11105666	1854	1854	1854	1854	0
541	20241025	115600	11105666	1854	1854	1854	1854	0
542	20241025	115500	11105666	1854	1854	1854	1854	0
543	20241025	115400	11105666	1854	1854	1854	1854	0
544	20241025	115300	11105666	1854	1854	1854	1854	1
545	20241025	115200	11103812	1853	1853	1853	1853	0
546	20241025	115100	11103812	1853	1853	1853	1853	0
547	20241025	115000	11103812	1853	1853	1853	1853	0
548	20241025	114900	11103812	1853	1853	1853	1853	0
549	20241025	114800	11103812	1853	1853	1853	1853	0
550	20241025	114700	11103812	1853	1853	1853	1853	0
551	20241025	114600	11103812	1853	1853	1853	1853	0
552	20241025	114500	11103812	1853	1853	1853	1853	0
553	20241025	114400	11103812	1853	1853	1853	1853	0
554	20241025	114300	11103812	1853	1853	1853	1853	0
555	20241025	114200	11103812	1853	1853	1853	1853	0
556	20241025	114100	11103812	1853	1853	1853	1853	0
557	20241025	114000	11103812	1853	1853	1853	1853	0
558	20241025	113900	11103812	1853	1853	1853	1853	0
559	20241025	113800	11103812	1853	1853	1853	1853	0
560	20241025	113700	11103812	1853	1853	1853	1853	0
561	20241025	113600	11103812	1853	1853	1853	1853	0
562	20241025	113500	11103812	1853	1853	1853	1853	0
563	20241025	113400	11103812	1853	1853	1853	1853	0
564	20241025	113300	11103812	1853	1853	1853	1853	0
565	20241025	113200	11103812	1853	1853	1853	1853	0
566	20241025	113100	11103812	1853	1853	1853	1853	0
567	20241025	113000	11103812	1853	1853	1853	1853	1
568	20241025	112900	11101959	1852	1852	1852	1852	0
569	20241025	112800	11101959	1852	1852	1852	1852	12
570	20241025	112700	11079735	1851	1851	1851	1851	0
571	20241025	112600	11079735	1851	1851	1851	1851	14
572	20241025	112500	11053821	1852	1852	1852	1852	0
573	20241025	112400	11053821	1852	1852	1852	1852	0
574	20241025	112300	11053821	1852	1852	1852	1852	2
575	20241025	112200	11050117	1853	1853	1853	1853	0
576	20241025	112100	11050117	1853	1853	1853	1853	0
577	20241025	112000	11050117	1853	1853	1853	1853	0
578	20241025	111900	11050117	1853	1853	1853	1853	0
579	20241025	111800	11050117	1853	1853	1853	1853	0
580	20241025	111700	11050117	1853	1853	1853	1853	0
581	20241025	111600	11050117	1853	1853	1853	1853	4
582	20241025	111500	11042705	1854	1854	1854	1854	0
583	20241025	111400	11042705	1854	1854	1854	1854	0
584	20241025	111300	11042705	1854	1854	1854	1854	0
585	20241025	111200	11042705	1854	1854	1854	1854	0
586	20241025	111100	11042705	1854	1854	1854	1854	303
587	20241025	111000	10480943	1858	1858	1858	1858	0
588	20241025	110900	10480943	1858	1858	1858	1858	0
589	20241025	110800	10480943	1858	1858	1858	1858	0
590	20241025	110700	10480943	1858	1858	1858	1858	0
591	20241025	110600	10480943	1858	1858	1858	1858	0
592	20241025	110500	10480943	1858	1858	1858	1858	0
593	20241025	110400	10480943	1858	1858	1858	1858	0
594	20241025	110300	10480943	1858	1858	1858	1858	0
595	20241025	110200	10480943	1858	1858	1858	1858	0
596	20241025	110100	10480943	1858	1858	1858	1858	0
597	20241025	110000	10480943	1858	1858	1858	1858	0
598	20241025	105900	10480943	1858	1858	1858	1858	0
599	20241025	105800	10480943	1858	1858	1858	1858	0
600	20241025	105700	10480943	1858	1858	1858	1858	0
601	20241025	105600	10480943	1858	1858	1858	1858	1
602	20241025	105500	10479085	1854	1854	1854	1854	0
603	20241025	105400	10479085	1854	1854	1854	1854	0
604	20241025	105300	10479085	1854	1854	1854	1854	60
605	20241025	105200	10367845	1866	1866	1866	1866	0
606	20241025	105100	10367845	1866	1866	1866	1866	0
607	20241025	105000	10367845	1866	1866	1866	1866	0
608	20241025	104900	10367845	1866	1866	1866	1866	0
609	20241025	104800	10367845	1866	1866	1866	1866	0
610	20241025	104700	10367845	1866	1866	1866	1866	0
611	20241025	104600	10367845	1866	1866	1866	1866	0
612	20241025	104500	10367845	1866	1866	1866	1866	0
613	20241025	104400	10367845	1866	1866	1866	1866	0
614	20241025	104300	10367845	1866	1866	1866	1866	0
615	20241025	104200	10367845	1866	1866	1866	1866	0
616	20241025	104100	10367845	1866	1866	1866	1866	0
617	20241025	104000	10367845	1866	1866	1866	1866	0
618	20241025	103900	10367845	1866	1866	1866	1866	0
619	20241025	103800	10367845	1866	1866	1866	1866	0
620	20241025	103700	10367845	1866	1866	1866	1866	0
621	20241025	103600	10367845	1866	1866	1866	1866	0
622	20241025	103500	10367845	1866	1866	1866	1866	0
623	20241025	103400	10367845	1866	1866	1866	1866	0
624	20241025	103300	10367845	1866	1866	1866	1866	0
625	20241025	103200	10367845	1866	1866	1866	1866	0
626	20241025	103100	10367845	1866	1866	1866	1866	5
627	20241025	103000	10358515	1874	1874	1874	1874	0
628	20241025	102900	10358515	1874	1874	1874	1874	0
629	20241025	102800	10358515	1874	1874	1874	1874	0
630	20241025	102700	10358515	1874	1874	1874	1874	0
631	20241025	102600	10358515	1874	1874	1874	1874	0
632	20241025	102500	10358515	1874	1874	1874	1874	0
633	20241025	102400	10358515	1874	1874	1874	1874	0
634	20241025	102300	10358515	1874	1874	1874	1874	0
635	20241025	102200	10358515	1874	1874	1874	1874	0
636	20241025	102100	10358515	1874	1874	1874	1874	0
637	20241025	102000	10358515	1874	1874	1874	1874	0
638	20241025	101900	10358515	1874	1874	1874	1874	0
639	20241025	101800	10358515	1874	1874	1874	1874	0
640	20241025	101700	10358515	1874	1874	1874	1874	0
641	20241025	101600	10358515	1874	1874	1874	1874	0
642	20241025	101500	10358515	1874	1874	1874	1874	0
643	20241025	101400	10358515	1874	1874	1874	1874	0
644	20241025	101300	10358515	1874	1874	1874	1874	0
645	20241025	101200	10358515	1874	1874	1874	1874	0
646	20241025	101100	10358515	1874	1873	1874	1873	98
647	20241025	101000	10174948	1854	1854	1854	1854	0
648	20241025	100900	10174948	1854	1854	1854	1854	0
649	20241025	100800	10174948	1854	1854	1854	1854	0
650	20241025	100700	10174948	1854	1854	1854	1854	0
651	20241025	100600	10174948	1854	1854	1854	1854	0
652	20241025	100500	10174948	1854	1854	1854	1854	0
653	20241025	100400	10174948	1854	1854	1854	1854	0
654	20241025	100300	10174948	1854	1854	1854	1854	0
655	20241025	100200	10174948	1854	1854	1854	1854	0
656	20241025	100100	10174948	1854	1854	1854	1854	0
657	20241025	100000	10174948	1854	1854	1854	1854	0
658	20241025	095900	10174948	1854	1854	1854	1854	0
659	20241025	095800	10174948	1854	1854	1854	1854	0
660	20241025	095700	10174948	1854	1854	1854	1854	0
661	20241025	095600	10174948	1854	1854	1854	1854	0
662	20241025	095500	10174948	1854	1854	1854	1854	40
663	20241025	095400	10100788	1879	1879	1879	1879	0
664	20241025	095300	10100788	1879	1879	1879	1879	0
665	20241025	095200	10100788	1879	1879	1879	1879	0
666	20241025	095100	10100788	1879	1879	1879	1879	0
667	20241025	095000	10100788	1879	1879	1879	1879	0
668	20241025	094900	10100788	1879	1879	1879	1879	0
669	20241025	094800	10100788	1879	1879	1879	1879	0
670	20241025	094700	10100788	1879	1879	1879	1879	0
671	20241025	094600	10100788	1879	1879	1879	1879	0
672	20241025	094500	10100788	1879	1879	1879	1879	4
673	20241025	094400	10093272	1882	1882	1882	1882	0
674	20241025	094300	10093272	1882	1882	1882	1882	0
675	20241025	094200	10093272	1882	1882	1882	1882	0
676	20241025	094100	10093272	1882	1882	1882	1882	0
677	20241025	094000	10093272	1882	1882	1882	1882	0
678	20241025	093900	10093272	1882	1882	1882	1882	0
679	20241025	093800	10093272	1882	1882	1882	1882	0
680	20241025	093700	10093272	1882	1882	1882	1882	2
681	20241025	093600	10089508	1882	1858	1882	1852	182
682	20241025	093500	9751566	1882	1882	1882	1882	1064
683	20241025	093400	7749118	1860	1860	1860	1860	12
684	20241025	093300	7726798	1860	1882	1882	1860	21
685	20241025	093200	7687694	1882	1882	1882	1882	0
686	20241025	093100	7687694	1882	1882	1882	1882	2
687	20241025	093000	7683930	1883	1883	1883	1883	2
688	20241025	092900	7680164	1883	1883	1883	1883	2
689	20241025	092800	7676398	1883	1883	1883	1883	2
690	20241025	092700	7672632	1884	1884	1884	1884	2
691	20241025	092600	7668864	1884	1884	1884	1884	2
692	20241025	092500	7665096	1884	1884	1884	1884	0
693	20241025	092400	7665096	1884	1884	1884	1884	2
694	20241025	092300	7661328	1884	1883	1884	1883	2
695	20241025	092200	7657561	1884	1884	1884	1884	2
696	20241025	092100	7653793	1884	1884	1884	1884	2
697	20241025	092000	7650025	1884	1865	1884	1865	597
698	20241025	091900	6527404	1865	1865	1865	1865	2
699	20241025	091800	6523674	1851	1851	1851	1851	34
700	20241025	091700	6460740	1865	1865	1865	1865	2
701	20241025	091600	6457010	1865	1865	1865	1865	2
702	20241025	091500	6453280	1865	1865	1865	1865	2
703	20241025	091400	6449550	1865	1865	1865	1865	2
704	20241025	091300	6445820	1865	1865	1865	1865	2
705	20241025	091200	6442090	1865	1865	1865	1865	2
706	20241025	091100	6438360	1865	1865	1865	1865	2
707	20241025	091000	6434630	1865	1865	1865	1865	0
708	20241025	090900	6434630	1865	1865	1865	1865	2
709	20241025	090800	6430900	1865	1865	1865	1865	2
710	20241025	090700	6427170	1865	1865	1865	1865	2
711	20241025	090600	6423440	1865	1865	1865	1865	4
712	20241025	090500	6415980	1865	1865	1865	1865	0
713	20241025	090400	6415980	1865	1865	1865	1865	2
714	20241025	090300	6412250	1850	1865	1865	1850	3400
715	20241025	090200	122220	1865	1865	1865	1865	2
716	20241025	090100	118490	1865	1865	1865	1865	0
717	20241025	090000	118490	1865	1850	1865	1850	40