KissMeData/312610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204800	43461098	1550	1550	1550	1550	1381
3	20241025	204700	43461098	1550	1550	1550	1550	0
4	20241025	204600	43461098	1550	1550	1550	1550	0
5	20241025	204500	43461098	1550	1550	1550	1550	0
6	20241025	204400	43461098	1550	1550	1550	1550	0
7	20241025	204300	43461098	1550	1550	1550	1550	0
8	20241025	204200	43461098	1550	1550	1550	1550	0
9	20241025	204100	43461098	1550	1550	1550	1550	0
10	20241025	204000	43461098	1550	1550	1550	1550	0
11	20241025	203900	43461098	1550	1550	1550	1550	0
12	20241025	203800	43461098	1550	1550	1550	1550	0
13	20241025	203700	43461098	1550	1550	1550	1550	0
14	20241025	203600	43461098	1550	1550	1550	1550	0
15	20241025	203500	43461098	1550	1550	1550	1550	0
16	20241025	203400	43461098	1550	1550	1550	1550	0
17	20241025	203300	43461098	1550	1550	1550	1550	0
18	20241025	203200	43461098	1550	1550	1550	1550	0
19	20241025	203100	43461098	1550	1550	1550	1550	0
20	20241025	203000	43461098	1550	1550	1550	1550	0
21	20241025	202900	43461098	1550	1550	1550	1550	0
22	20241025	202800	43461098	1550	1550	1550	1550	0
23	20241025	202700	43461098	1550	1550	1550	1550	0
24	20241025	202600	43461098	1550	1550	1550	1550	0
25	20241025	202500	43461098	1550	1550	1550	1550	0
26	20241025	202400	43461098	1550	1550	1550	1550	0
27	20241025	202300	43461098	1550	1550	1550	1550	0
28	20241025	202200	43461098	1550	1550	1550	1550	0
29	20241025	202100	43461098	1550	1550	1550	1550	0
30	20241025	202000	43461098	1550	1550	1550	1550	0
31	20241025	201900	43461098	1550	1550	1550	1550	0
32	20241025	201800	43461098	1550	1550	1550	1550	1381
33	20241025	201700	43461098	1550	1550	1550	1550	0
34	20241025	201600	43461098	1550	1550	1550	1550	0
35	20241025	201500	43461098	1550	1550	1550	1550	0
36	20241025	201400	43461098	1550	1550	1550	1550	0
37	20241025	201300	43461098	1550	1550	1550	1550	0
38	20241025	201200	43461098	1550	1550	1550	1550	0
39	20241025	201100	43461098	1550	1550	1550	1550	0
40	20241025	201000	43461098	1550	1550	1550	1550	0
41	20241025	200900	43461098	1550	1550	1550	1550	0
42	20241025	200800	43461098	1550	1550	1550	1550	0
43	20241025	200700	43461098	1550	1550	1550	1550	0
44	20241025	200600	43461098	1550	1550	1550	1550	0
45	20241025	200500	43461098	1550	1550	1550	1550	0
46	20241025	200400	43461098	1550	1550	1550	1550	0
47	20241025	200300	43461098	1550	1550	1550	1550	0
48	20241025	200200	43461098	1550	1550	1550	1550	0
49	20241025	200100	43461098	1550	1550	1550	1550	0
50	20241025	200000	43461098	1550	1550	1550	1550	0
51	20241025	195900	43461098	1550	1550	1550	1550	0
52	20241025	195800	43461098	1550	1550	1550	1550	0
53	20241025	195700	43461098	1550	1550	1550	1550	0
54	20241025	195600	43461098	1550	1550	1550	1550	0
55	20241025	195500	43461098	1550	1550	1550	1550	0
56	20241025	195400	43461098	1550	1550	1550	1550	0
57	20241025	195300	43461098	1550	1550	1550	1550	0
58	20241025	195200	43461098	1550	1550	1550	1550	0
59	20241025	195100	43461098	1550	1550	1550	1550	0
60	20241025	195000	43461098	1550	1550	1550	1550	0
61	20241025	194900	43461098	1550	1550	1550	1550	0
62	20241025	194800	43461098	1550	1550	1550	1550	1381
63	20241025	194700	43461098	1550	1550	1550	1550	0
64	20241025	194600	43461098	1550	1550	1550	1550	0
65	20241025	194500	43461098	1550	1550	1550	1550	0
66	20241025	194400	43461098	1550	1550	1550	1550	0
67	20241025	194300	43461098	1550	1550	1550	1550	0
68	20241025	194200	43461098	1550	1550	1550	1550	0
69	20241025	194100	43461098	1550	1550	1550	1550	0
70	20241025	194000	43461098	1550	1550	1550	1550	0
71	20241025	193900	43461098	1550	1550	1550	1550	0
72	20241025	193800	43461098	1550	1550	1550	1550	0
73	20241025	193700	43461098	1550	1550	1550	1550	0
74	20241025	193600	43461098	1550	1550	1550	1550	0
75	20241025	193500	43461098	1550	1550	1550	1550	0
76	20241025	193400	43461098	1550	1550	1550	1550	0
77	20241025	193300	43461098	1550	1550	1550	1550	0
78	20241025	193200	43461098	1550	1550	1550	1550	0
79	20241025	193100	43461098	1550	1550	1550	1550	0
80	20241025	193000	43461098	1550	1550	1550	1550	0
81	20241025	192900	43461098	1550	1550	1550	1550	0
82	20241025	192800	43461098	1550	1550	1550	1550	0
83	20241025	192700	43461098	1550	1550	1550	1550	0
84	20241025	192600	43461098	1550	1550	1550	1550	0
85	20241025	192500	43461098	1550	1550	1550	1550	0
86	20241025	192400	43461098	1550	1550	1550	1550	0
87	20241025	192300	43461098	1550	1550	1550	1550	0
88	20241025	192200	43461098	1550	1550	1550	1550	0
89	20241025	192100	43461098	1550	1550	1550	1550	0
90	20241025	192000	43461098	1550	1550	1550	1550	0
91	20241025	191900	43461098	1550	1550	1550	1550	0
92	20241025	191800	43461098	1550	1550	1550	1550	1381
93	20241025	191700	43461098	1550	1550	1550	1550	0
94	20241025	191600	43461098	1550	1550	1550	1550	0
95	20241025	191500	43461098	1550	1550	1550	1550	0
96	20241025	191400	43461098	1550	1550	1550	1550	0
97	20241025	191300	43461098	1550	1550	1550	1550	0
98	20241025	191200	43461098	1550	1550	1550	1550	0
99	20241025	191100	43461098	1550	1550	1550	1550	0
100	20241025	191000	43461098	1550	1550	1550	1550	0
101	20241025	190900	43461098	1550	1550	1550	1550	0
102	20241025	190800	43461098	1550	1550	1550	1550	0
103	20241025	190700	43461098	1550	1550	1550	1550	0
104	20241025	190600	43461098	1550	1550	1550	1550	0
105	20241025	190500	43461098	1550	1550	1550	1550	0
106	20241025	190400	43461098	1550	1550	1550	1550	0
107	20241025	190300	43461098	1550	1550	1550	1550	0
108	20241025	190200	43461098	1550	1550	1550	1550	0
109	20241025	190100	43461098	1550	1550	1550	1550	0
110	20241025	190000	43461098	1550	1550	1550	1550	0
111	20241025	185900	43461098	1550	1550	1550	1550	0
112	20241025	185800	43461098	1550	1550	1550	1550	0
113	20241025	185700	43461098	1550	1550	1550	1550	0
114	20241025	185600	43461098	1550	1550	1550	1550	0
115	20241025	185500	43461098	1550	1550	1550	1550	0
116	20241025	185400	43461098	1550	1550	1550	1550	0
117	20241025	185300	43461098	1550	1550	1550	1550	0
118	20241025	185200	43461098	1550	1550	1550	1550	0
119	20241025	185100	43461098	1550	1550	1550	1550	0
120	20241025	185000	43461098	1550	1550	1550	1550	0
121	20241025	184900	43461098	1550	1550	1550	1550	0
122	20241025	184800	43461098	1550	1550	1550	1550	1381
123	20241025	184700	43461098	1550	1550	1550	1550	0
124	20241025	184600	43461098	1550	1550	1550	1550	0
125	20241025	184500	43461098	1550	1550	1550	1550	0
126	20241025	184400	43461098	1550	1550	1550	1550	0
127	20241025	184300	43461098	1550	1550	1550	1550	0
128	20241025	184200	43461098	1550	1550	1550	1550	0
129	20241025	184100	43461098	1550	1550	1550	1550	0
130	20241025	184000	43461098	1550	1550	1550	1550	0
131	20241025	183900	43461098	1550	1550	1550	1550	0
132	20241025	183800	43461098	1550	1550	1550	1550	0
133	20241025	183700	43461098	1550	1550	1550	1550	0
134	20241025	183600	43461098	1550	1550	1550	1550	0
135	20241025	183500	43461098	1550	1550	1550	1550	0
136	20241025	183400	43461098	1550	1550	1550	1550	0
137	20241025	183300	43461098	1550	1550	1550	1550	0
138	20241025	183200	43461098	1550	1550	1550	1550	0
139	20241025	183100	43461098	1550	1550	1550	1550	0
140	20241025	183000	43461098	1550	1550	1550	1550	0
141	20241025	182900	43461098	1550	1550	1550	1550	0
142	20241025	182800	43461098	1550	1550	1550	1550	0
143	20241025	182700	43461098	1550	1550	1550	1550	0
144	20241025	182600	43461098	1550	1550	1550	1550	0
145	20241025	182500	43461098	1550	1550	1550	1550	0
146	20241025	182400	43461098	1550	1550	1550	1550	0
147	20241025	182300	43461098	1550	1550	1550	1550	0
148	20241025	182200	43461098	1550	1550	1550	1550	0
149	20241025	182100	43461098	1550	1550	1550	1550	0
150	20241025	182000	43461098	1550	1550	1550	1550	0
151	20241025	181900	43461098	1550	1550	1550	1550	0
152	20241025	181800	43461098	1550	1550	1550	1550	1381
153	20241025	181700	43461098	1550	1550	1550	1550	0
154	20241025	181600	43461098	1550	1550	1550	1550	0
155	20241025	181500	43461098	1550	1550	1550	1550	0
156	20241025	181400	43461098	1550	1550	1550	1550	0
157	20241025	181300	43461098	1550	1550	1550	1550	0
158	20241025	181200	43461098	1550	1550	1550	1550	0
159	20241025	181100	43461098	1550	1550	1550	1550	0
160	20241025	181000	43461098	1550	1550	1550	1550	0
161	20241025	180900	43461098	1550	1550	1550	1550	0
162	20241025	180800	43461098	1550	1550	1550	1550	0
163	20241025	180700	43461098	1550	1550	1550	1550	0
164	20241025	180600	43461098	1550	1550	1550	1550	0
165	20241025	180500	43461098	1550	1550	1550	1550	0
166	20241025	180400	43461098	1550	1550	1550	1550	0
167	20241025	180300	43461098	1550	1550	1550	1550	0
168	20241025	180200	43461098	1550	1550	1550	1550	0
169	20241025	180100	43461098	1550	1550	1550	1550	0
170	20241025	180000	43461098	1550	1550	1550	1550	0
171	20241025	175900	43461098	1550	1550	1550	1550	0
172	20241025	175800	43461098	1550	1550	1550	1550	0
173	20241025	175700	43461098	1550	1550	1550	1550	0
174	20241025	175600	43461098	1550	1550	1550	1550	0
175	20241025	175500	43461098	1550	1550	1550	1550	0
176	20241025	175400	43461098	1550	1550	1550	1550	0
177	20241025	175300	43461098	1550	1550	1550	1550	0
178	20241025	175200	43461098	1550	1550	1550	1550	0
179	20241025	175100	43461098	1550	1550	1550	1550	0
180	20241025	175000	43461098	1550	1550	1550	1550	0
181	20241025	174900	43461098	1550	1550	1550	1550	0
182	20241025	174800	43461098	1550	1550	1550	1550	1381
183	20241025	174700	43461098	1550	1550	1550	1550	0
184	20241025	174600	43461098	1550	1550	1550	1550	0
185	20241025	174500	43461098	1550	1550	1550	1550	0
186	20241025	174400	43461098	1550	1550	1550	1550	0
187	20241025	174300	43461098	1550	1550	1550	1550	0
188	20241025	174200	43461098	1550	1550	1550	1550	0
189	20241025	174100	43461098	1550	1550	1550	1550	0
190	20241025	174000	43461098	1550	1550	1550	1550	0
191	20241025	173900	43461098	1550	1550	1550	1550	0
192	20241025	173800	43461098	1550	1550	1550	1550	0
193	20241025	173700	43461098	1550	1550	1550	1550	0
194	20241025	173600	43461098	1550	1550	1550	1550	0
195	20241025	173500	43461098	1550	1550	1550	1550	0
196	20241025	173400	43461098	1550	1550	1550	1550	0
197	20241025	173300	43461098	1550	1550	1550	1550	0
198	20241025	173200	43461098	1550	1550	1550	1550	0
199	20241025	173100	43461098	1550	1550	1550	1550	0
200	20241025	173000	43461098	1550	1550	1550	1550	0
201	20241025	172900	43461098	1550	1550	1550	1550	0
202	20241025	172800	43461098	1550	1550	1550	1550	0
203	20241025	172700	43461098	1550	1550	1550	1550	0
204	20241025	172600	43461098	1550	1550	1550	1550	0
205	20241025	172500	43461098	1550	1550	1550	1550	0
206	20241025	172400	43461098	1550	1550	1550	1550	0
207	20241025	172300	43461098	1550	1550	1550	1550	0
208	20241025	172200	43461098	1550	1550	1550	1550	0
209	20241025	172100	43461098	1550	1550	1550	1550	0
210	20241025	172000	43461098	1550	1550	1550	1550	0
211	20241025	171900	43461098	1550	1550	1550	1550	0
212	20241025	171800	43461098	1550	1550	1550	1550	1381
213	20241025	171700	43461098	1550	1550	1550	1550	0
214	20241025	171600	43461098	1550	1550	1550	1550	0
215	20241025	171500	43461098	1550	1550	1550	1550	0
216	20241025	171400	43461098	1550	1550	1550	1550	0
217	20241025	171300	43461098	1550	1550	1550	1550	0
218	20241025	171200	43461098	1550	1550	1550	1550	0
219	20241025	171100	43461098	1550	1550	1550	1550	0
220	20241025	171000	43461098	1550	1550	1550	1550	0
221	20241025	170900	43461098	1550	1550	1550	1550	0
222	20241025	170800	43461098	1550	1550	1550	1550	0
223	20241025	170700	43461098	1550	1550	1550	1550	0
224	20241025	170600	43461098	1550	1550	1550	1550	0
225	20241025	170500	43461098	1550	1550	1550	1550	0
226	20241025	170400	43461098	1550	1550	1550	1550	0
227	20241025	170300	43461098	1550	1550	1550	1550	0
228	20241025	170200	43461098	1550	1550	1550	1550	0
229	20241025	170100	43461098	1550	1550	1550	1550	0
230	20241025	170000	43461098	1550	1550	1550	1550	0
231	20241025	165900	43461098	1550	1550	1550	1550	0
232	20241025	165800	43461098	1550	1550	1550	1550	0
233	20241025	165700	43461098	1550	1550	1550	1550	0
234	20241025	165600	43461098	1550	1550	1550	1550	0
235	20241025	165500	43461098	1550	1550	1550	1550	0
236	20241025	165400	43461098	1550	1550	1550	1550	0
237	20241025	165300	43461098	1550	1550	1550	1550	0
238	20241025	165200	43461098	1550	1550	1550	1550	0
239	20241025	165100	43461098	1550	1550	1550	1550	0
240	20241025	165000	43461098	1550	1550	1550	1550	0
241	20241025	164900	43461098	1550	1550	1550	1550	0
242	20241025	164800	43461098	1550	1550	1550	1550	1381
243	20241025	164700	43461098	1550	1550	1550	1550	0
244	20241025	164600	43461098	1550	1550	1550	1550	0
245	20241025	164500	43461098	1550	1550	1550	1550	0
246	20241025	164400	43461098	1550	1550	1550	1550	0
247	20241025	164300	43461098	1550	1550	1550	1550	0
248	20241025	164200	43461098	1550	1550	1550	1550	0
249	20241025	164100	43461098	1550	1550	1550	1550	0
250	20241025	164000	43461098	1550	1550	1550	1550	0
251	20241025	163900	43461098	1550	1550	1550	1550	0
252	20241025	163800	43461098	1550	1550	1550	1550	0
253	20241025	163700	43461098	1550	1550	1550	1550	0
254	20241025	163600	43461098	1550	1550	1550	1550	0
255	20241025	163500	43461098	1550	1550	1550	1550	0
256	20241025	163400	43461098	1550	1550	1550	1550	0
257	20241025	163300	43461098	1550	1550	1550	1550	0
258	20241025	163200	43461098	1550	1550	1550	1550	0
259	20241025	163100	43461098	1550	1550	1550	1550	0
260	20241025	163000	43461098	1550	1550	1550	1550	0
261	20241025	162900	43461098	1550	1550	1550	1550	0
262	20241025	162800	43461098	1550	1550	1550	1550	0
263	20241025	162700	43461098	1550	1550	1550	1550	0
264	20241025	162600	43461098	1550	1550	1550	1550	0
265	20241025	162500	43461098	1550	1550	1550	1550	0
266	20241025	162400	43461098	1550	1550	1550	1550	0
267	20241025	162300	43461098	1550	1550	1550	1550	0
268	20241025	162200	43461098	1550	1550	1550	1550	0
269	20241025	162100	43461098	1550	1550	1550	1550	0
270	20241025	162000	43461098	1550	1550	1550	1550	0
271	20241025	161900	43461098	1550	1550	1550	1550	0
272	20241025	161800	43461098	1550	1550	1550	1550	1381
273	20241025	161700	43461098	1550	1550	1550	1550	0
274	20241025	161600	43461098	1550	1550	1550	1550	0
275	20241025	161500	43461098	1550	1550	1550	1550	0
276	20241025	161400	43461098	1550	1550	1550	1550	0
277	20241025	161300	43461098	1550	1550	1550	1550	0
278	20241025	161200	43461098	1550	1550	1550	1550	0
279	20241025	161100	43461098	1550	1550	1550	1550	0
280	20241025	161000	43461098	1550	1550	1550	1550	0
281	20241025	160900	43461098	1550	1550	1550	1550	0
282	20241025	160800	43461098	1550	1550	1550	1550	0
283	20241025	160700	43461098	1550	1550	1550	1550	0
284	20241025	160600	43461098	1550	1550	1550	1550	0
285	20241025	160500	43461098	1550	1550	1550	1550	0
286	20241025	160400	43461098	1550	1550	1550	1550	0
287	20241025	160300	43461098	1550	1550	1550	1550	0
288	20241025	160200	43461098	1550	1550	1550	1550	0
289	20241025	160100	43461098	1550	1550	1550	1550	0
290	20241025	160000	43461098	1550	1550	1550	1550	0
291	20241025	155900	43461098	1550	1550	1550	1550	0
292	20241025	155800	43461098	1550	1550	1550	1550	0
293	20241025	155700	43461098	1550	1550	1550	1550	0
294	20241025	155600	43461098	1550	1550	1550	1550	0
295	20241025	155500	43461098	1550	1550	1550	1550	0
296	20241025	155400	43461098	1550	1550	1550	1550	0
297	20241025	155300	43461098	1550	1550	1550	1550	0
298	20241025	155200	43461098	1550	1550	1550	1550	0
299	20241025	155100	43461098	1550	1550	1550	1550	0
300	20241025	155000	43461098	1550	1550	1550	1550	0
301	20241025	154900	43461098	1550	1550	1550	1550	0
302	20241025	154800	43461098	1550	1550	1550	1550	1381
303	20241025	154700	43461098	1550	1550	1550	1550	0
304	20241025	154600	43461098	1550	1550	1550	1550	0
305	20241025	154500	43461098	1550	1550	1550	1550	0
306	20241025	154400	43461098	1550	1550	1550	1550	0
307	20241025	154300	43461098	1550	1550	1550	1550	0
308	20241025	154200	43461098	1550	1550	1550	1550	0
309	20241025	154100	43461098	1550	1550	1550	1550	0
310	20241025	154000	43461098	1550	1550	1550	1550	0
311	20241025	153900	43461098	1550	1550	1550	1550	0
312	20241025	153800	43461098	1550	1550	1550	1550	0
313	20241025	153700	43461098	1550	1550	1550	1550	0
314	20241025	153600	43461098	1550	1550	1550	1550	0
315	20241025	153500	43461098	1550	1550	1550	1550	0
316	20241025	153400	43461098	1550	1550	1550	1550	0
317	20241025	153300	43461098	1550	1550	1550	1550	0
318	20241025	153200	43461098	1550	1550	1550	1550	0
319	20241025	153100	43461098	1550	1550	1550	1550	0
320	20241025	153000	43461098	1550	1550	1550	1550	1381
321	20241025	152900	41320548	1550	1550	1550	1550	0
322	20241025	152800	41320548	1550	1550	1550	1550	0
323	20241025	152700	41320548	1550	1550	1550	1550	0
324	20241025	152600	41320548	1550	1550	1550	1550	0
325	20241025	152500	41320548	1550	1550	1550	1550	0
326	20241025	152400	41320548	1550	1550	1550	1550	0
327	20241025	152300	41320548	1550	1550	1550	1550	0
328	20241025	152200	41320548	1550	1550	1550	1550	0
329	20241025	152100	41320548	1550	1550	1550	1550	0
330	20241025	152000	41320548	1550	1550	1550	1550	0
331	20241025	151900	41320548	1550	1550	1550	1550	0
332	20241025	151800	41320548	1550	1550	1550	1550	20
333	20241025	151700	41289548	1553	1553	1553	1550	94
334	20241025	151600	41143803	1553	1553	1553	1553	0
335	20241025	151500	41143803	1553	1553	1553	1553	0
336	20241025	151400	41143803	1553	1553	1553	1553	0
337	20241025	151300	41143803	1553	1552	1553	1552	319
338	20241025	151200	40648710	1552	1552	1552	1552	0
339	20241025	151100	40648710	1552	1552	1552	1552	0
340	20241025	151000	40648710	1552	1552	1552	1552	0
341	20241025	150900	40648710	1552	1552	1552	1552	0
342	20241025	150800	40648710	1552	1552	1552	1552	0
343	20241025	150700	40648710	1552	1552	1552	1552	0
344	20241025	150600	40648710	1552	1552	1552	1552	0
345	20241025	150500	40648710	1552	1552	1552	1552	0
346	20241025	150400	40648710	1552	1552	1552	1552	0
347	20241025	150300	40648710	1552	1552	1552	1552	0
348	20241025	150200	40648710	1552	1552	1552	1552	0
349	20241025	150100	40648710	1552	1552	1552	1552	1
350	20241025	150000	40647158	1552	1552	1552	1552	0
351	20241025	145900	40647158	1552	1552	1552	1552	0
352	20241025	145800	40647158	1552	1552	1552	1552	0
353	20241025	145700	40647158	1552	1551	1552	1551	350
354	20241025	145600	40104301	1551	1551	1551	1551	10
355	20241025	145500	40088791	1551	1551	1551	1551	127
356	20241025	145400	39891814	1552	1552	1552	1552	0
357	20241025	145300	39891814	1552	1552	1552	1552	0
358	20241025	145200	39891814	1552	1552	1552	1552	0
359	20241025	145100	39891814	1552	1552	1552	1552	0
360	20241025	145000	39891814	1552	1552	1552	1552	0
361	20241025	144900	39891814	1552	1552	1552	1552	0
362	20241025	144800	39891814	1552	1552	1552	1552	0
363	20241025	144700	39891814	1552	1552	1552	1552	0
364	20241025	144600	39891814	1552	1552	1552	1552	0
365	20241025	144500	39891814	1552	1552	1552	1552	0
366	20241025	144400	39891814	1552	1552	1552	1552	0
367	20241025	144300	39891814	1552	1552	1552	1552	0
368	20241025	144200	39891814	1552	1552	1552	1552	0
369	20241025	144100	39891814	1552	1552	1552	1552	44
370	20241025	144000	39823526	1553	1553	1553	1553	0
371	20241025	143900	39823526	1553	1553	1553	1553	0
372	20241025	143800	39823526	1553	1553	1553	1553	0
373	20241025	143700	39823526	1553	1553	1553	1553	0
374	20241025	143600	39823526	1553	1553	1553	1553	0
375	20241025	143500	39823526	1553	1553	1553	1553	0
376	20241025	143400	39823526	1553	1553	1553	1553	0
377	20241025	143300	39823526	1553	1553	1553	1553	0
378	20241025	143200	39823526	1553	1553	1553	1553	0
379	20241025	143100	39823526	1553	1553	1553	1553	0
380	20241025	143000	39823526	1553	1553	1553	1553	0
381	20241025	142900	39823526	1553	1553	1553	1553	0
382	20241025	142800	39823526	1553	1553	1553	1553	0
383	20241025	142700	39823526	1553	1553	1553	1553	0
384	20241025	142600	39823526	1553	1553	1553	1553	0
385	20241025	142500	39823526	1553	1553	1553	1553	0
386	20241025	142400	39823526	1553	1553	1553	1553	0
387	20241025	142300	39823526	1553	1553	1553	1553	0
388	20241025	142200	39823526	1553	1553	1553	1553	0
389	20241025	142100	39823526	1553	1553	1553	1553	0
390	20241025	142000	39823526	1553	1553	1553	1553	51
391	20241025	141900	39744323	1553	1553	1553	1553	0
392	20241025	141800	39744323	1553	1553	1553	1553	0
393	20241025	141700	39744323	1553	1553	1553	1553	0
394	20241025	141600	39744323	1553	1553	1553	1553	0
395	20241025	141500	39744323	1553	1553	1553	1553	0
396	20241025	141400	39744323	1553	1553	1553	1553	0
397	20241025	141300	39744323	1553	1553	1553	1553	0
398	20241025	141200	39744323	1553	1553	1553	1553	400
399	20241025	141100	39123123	1553	1553	1553	1553	4
400	20241025	141000	39116911	1553	1553	1553	1553	0
401	20241025	140900	39116911	1553	1553	1553	1553	0
402	20241025	140800	39116911	1553	1553	1553	1553	0
403	20241025	140700	39116911	1553	1553	1553	1553	45
404	20241025	140600	39047026	1551	1551	1551	1551	99
405	20241025	140500	38893477	1553	1553	1553	1553	0
406	20241025	140400	38893477	1553	1553	1553	1553	0
407	20241025	140300	38893477	1553	1553	1553	1553	1
408	20241025	140200	38891924	1553	1553	1553	1553	0
409	20241025	140100	38891924	1553	1553	1553	1553	0
410	20241025	140000	38891924	1553	1553	1553	1553	0
411	20241025	135900	38891924	1553	1553	1553	1553	0
412	20241025	135800	38891924	1553	1553	1553	1553	0
413	20241025	135700	38891924	1553	1553	1553	1553	0
414	20241025	135600	38891924	1553	1553	1553	1553	0
415	20241025	135500	38891924	1553	1553	1553	1553	0
416	20241025	135400	38891924	1553	1553	1553	1553	0
417	20241025	135300	38891924	1553	1553	1553	1553	1
418	20241025	135200	38890371	1553	1553	1553	1553	0
419	20241025	135100	38890371	1553	1553	1553	1553	0
420	20241025	135000	38890371	1553	1553	1553	1553	0
421	20241025	134900	38890371	1553	1553	1553	1553	0
422	20241025	134800	38890371	1553	1553	1553	1553	0
423	20241025	134700	38890371	1553	1553	1553	1553	0
424	20241025	134600	38890371	1553	1552	1553	1552	5
425	20241025	134500	38882610	1552	1552	1552	1552	0
426	20241025	134400	38882610	1552	1552	1552	1552	0
427	20241025	134300	38882610	1552	1552	1552	1552	0
428	20241025	134200	38882610	1552	1552	1552	1552	5
429	20241025	134100	38874850	1552	1552	1552	1552	31
430	20241025	134000	38826738	1553	1553	1553	1553	0
431	20241025	133900	38826738	1553	1553	1553	1553	0
432	20241025	133800	38826738	1553	1553	1553	1553	0
433	20241025	133700	38826738	1553	1553	1553	1553	0
434	20241025	133600	38826738	1553	1553	1553	1553	0
435	20241025	133500	38826738	1553	1553	1553	1553	0
436	20241025	133400	38826738	1553	1553	1553	1553	0
437	20241025	133300	38826738	1553	1553	1553	1553	0
438	20241025	133200	38826738	1553	1553	1553	1553	0
439	20241025	133100	38826738	1553	1553	1553	1553	0
440	20241025	133000	38826738	1553	1553	1553	1553	0
441	20241025	132900	38826738	1553	1553	1553	1553	0
442	20241025	132800	38826738	1553	1553	1553	1553	0
443	20241025	132700	38826738	1553	1553	1553	1553	0
444	20241025	132600	38826738	1553	1553	1553	1553	0
445	20241025	132500	38826738	1553	1553	1553	1553	1
446	20241025	132400	38825185	1553	1553	1553	1553	0
447	20241025	132300	38825185	1553	1553	1553	1553	0
448	20241025	132200	38825185	1553	1553	1553	1553	0
449	20241025	132100	38825185	1553	1553	1553	1553	0
450	20241025	132000	38825185	1553	1553	1553	1553	0
451	20241025	131900	38825185	1553	1553	1553	1553	0
452	20241025	131800	38825185	1553	1553	1553	1553	0
453	20241025	131700	38825185	1553	1553	1553	1553	0
454	20241025	131600	38825185	1553	1553	1553	1553	0
455	20241025	131500	38825185	1553	1553	1553	1553	0
456	20241025	131400	38825185	1553	1553	1553	1553	0
457	20241025	131300	38825185	1553	1553	1553	1553	0
458	20241025	131200	38825185	1553	1553	1553	1553	0
459	20241025	131100	38825185	1553	1553	1553	1553	0
460	20241025	131000	38825185	1553	1553	1553	1553	0
461	20241025	130900	38825185	1553	1553	1553	1553	0
462	20241025	130800	38825185	1553	1553	1553	1553	0
463	20241025	130700	38825185	1553	1553	1553	1553	0
464	20241025	130600	38825185	1553	1553	1553	1553	0
465	20241025	130500	38825185	1553	1553	1553	1553	0
466	20241025	130400	38825185	1553	1553	1553	1553	0
467	20241025	130300	38825185	1553	1553	1553	1553	0
468	20241025	130200	38825185	1553	1553	1553	1553	0
469	20241025	130100	38825185	1553	1553	1553	1553	0
470	20241025	130000	38825185	1553	1553	1553	1553	0
471	20241025	125900	38825185	1553	1553	1553	1553	50
472	20241025	125800	38747535	1553	1553	1553	1553	0
473	20241025	125700	38747535	1553	1553	1553	1553	0
474	20241025	125600	38747535	1553	1553	1553	1553	0
475	20241025	125500	38747535	1553	1553	1553	1553	0
476	20241025	125400	38747535	1553	1553	1553	1553	0
477	20241025	125300	38747535	1553	1553	1553	1553	0
478	20241025	125200	38747535	1553	1553	1553	1553	0
479	20241025	125100	38747535	1553	1553	1553	1553	0
480	20241025	125000	38747535	1553	1553	1553	1553	0
481	20241025	124900	38747535	1553	1553	1553	1553	0
482	20241025	124800	38747535	1553	1553	1553	1553	0
483	20241025	124700	38747535	1553	1553	1553	1553	0
484	20241025	124600	38747535	1553	1553	1553	1553	0
485	20241025	124500	38747535	1553	1553	1553	1553	0
486	20241025	124400	38747535	1553	1553	1553	1553	0
487	20241025	124300	38747535	1553	1553	1553	1553	0
488	20241025	124200	38747535	1553	1553	1553	1553	80
489	20241025	124100	38623295	1553	1553	1553	1553	0
490	20241025	124000	38623295	1553	1553	1553	1553	5
491	20241025	123900	38615530	1553	1553	1553	1553	0
492	20241025	123800	38615530	1553	1553	1553	1553	0
493	20241025	123700	38615530	1553	1553	1553	1553	0
494	20241025	123600	38615530	1553	1553	1553	1553	0
495	20241025	123500	38615530	1553	1553	1553	1553	0
496	20241025	123400	38615530	1553	1553	1553	1553	0
497	20241025	123300	38615530	1553	1553	1553	1553	0
498	20241025	123200	38615530	1553	1553	1553	1553	0
499	20241025	123100	38615530	1553	1553	1553	1553	0
500	20241025	123000	38615530	1553	1553	1553	1553	4
501	20241025	122900	38609318	1553	1553	1553	1553	85
502	20241025	122800	38477313	1551	1551	1551	1551	0
503	20241025	122700	38477313	1551	1551	1551	1551	0
504	20241025	122600	38477313	1551	1552	1552	1551	30
505	20241025	122500	38430782	1553	1553	1553	1553	0
506	20241025	122400	38430782	1553	1553	1553	1553	0
507	20241025	122300	38430782	1553	1553	1553	1553	0
508	20241025	122200	38430782	1553	1553	1553	1553	0
509	20241025	122100	38430782	1553	1553	1553	1553	0
510	20241025	122000	38430782	1553	1553	1553	1553	0
511	20241025	121900	38430782	1553	1553	1553	1553	0
512	20241025	121800	38430782	1553	1553	1553	1553	0
513	20241025	121700	38430782	1553	1553	1553	1553	200
514	20241025	121600	38120182	1553	1553	1553	1553	802
515	20241025	121500	36874676	1553	1553	1553	1553	1000
516	20241025	121400	35321676	1553	1553	1553	1553	0
517	20241025	121300	35321676	1553	1553	1553	1553	0
518	20241025	121200	35321676	1553	1553	1553	1553	0
519	20241025	121100	35321676	1553	1553	1553	1553	0
520	20241025	121000	35321676	1553	1553	1553	1553	0
521	20241025	120900	35321676	1553	1553	1553	1553	0
522	20241025	120800	35321676	1553	1553	1553	1553	0
523	20241025	120700	35321676	1553	1553	1553	1553	100
524	20241025	120600	35166376	1553	1553	1553	1553	0
525	20241025	120500	35166376	1553	1553	1553	1553	0
526	20241025	120400	35166376	1553	1553	1553	1553	0
527	20241025	120300	35166376	1553	1551	1553	1551	45
528	20241025	120200	35096505	1550	1550	1550	1550	0
529	20241025	120100	35096505	1550	1550	1550	1550	0
530	20241025	120000	35096505	1550	1550	1550	1550	280
531	20241025	115900	34662505	1553	1553	1553	1553	0
532	20241025	115800	34662505	1553	1553	1553	1553	0
533	20241025	115700	34662505	1553	1553	1553	1553	0
534	20241025	115600	34662505	1553	1553	1553	1553	50
535	20241025	115500	34584855	1553	1553	1553	1553	34
536	20241025	115400	34532053	1553	1553	1553	1553	0
537	20241025	115300	34532053	1553	1553	1553	1553	0
538	20241025	115200	34532053	1553	1553	1553	1553	0
539	20241025	115100	34532053	1553	1553	1553	1553	0
540	20241025	115000	34532053	1553	1553	1553	1553	5
541	20241025	114900	34524288	1553	1553	1553	1553	0
542	20241025	114800	34524288	1553	1553	1553	1553	0
543	20241025	114700	34524288	1553	1553	1553	1553	0
544	20241025	114600	34524288	1553	1553	1553	1553	0
545	20241025	114500	34524288	1553	1553	1553	1553	0
546	20241025	114400	34524288	1553	1553	1553	1553	0
547	20241025	114300	34524288	1553	1553	1553	1553	0
548	20241025	114200	34524288	1553	1553	1553	1553	0
549	20241025	114100	34524288	1553	1553	1553	1553	0
550	20241025	114000	34524288	1553	1553	1553	1553	0
551	20241025	113900	34524288	1553	1553	1553	1553	0
552	20241025	113800	34524288	1553	1553	1553	1553	0
553	20241025	113700	34524288	1553	1553	1553	1553	0
554	20241025	113600	34524288	1553	1553	1553	1553	0
555	20241025	113500	34524288	1553	1553	1553	1553	0
556	20241025	113400	34524288	1553	1553	1553	1553	0
557	20241025	113300	34524288	1553	1553	1553	1553	0
558	20241025	113200	34524288	1553	1553	1553	1553	0
559	20241025	113100	34524288	1553	1553	1553	1553	0
560	20241025	113000	34524288	1553	1553	1553	1553	0
561	20241025	112900	34524288	1553	1553	1553	1553	0
562	20241025	112800	34524288	1553	1553	1553	1553	0
563	20241025	112700	34524288	1553	1553	1553	1553	0
564	20241025	112600	34524288	1553	1553	1553	1553	0
565	20241025	112500	34524288	1553	1553	1553	1553	0
566	20241025	112400	34524288	1553	1553	1553	1553	0
567	20241025	112300	34524288	1553	1553	1553	1553	0
568	20241025	112200	34524288	1553	1553	1553	1553	0
569	20241025	112100	34524288	1553	1553	1553	1553	10
570	20241025	112000	34508758	1553	1553	1553	1553	0
571	20241025	111900	34508758	1553	1550	1553	1550	40
572	20241025	111800	34446752	1550	1550	1550	1550	267
573	20241025	111700	34032902	1550	1550	1550	1550	10
574	20241025	111600	34017402	1553	1553	1553	1553	0
575	20241025	111500	34017402	1553	1553	1553	1553	100
576	20241025	111400	33862102	1553	1553	1553	1553	10
577	20241025	111300	33846572	1553	1553	1553	1553	0
578	20241025	111200	33846572	1553	1553	1553	1553	0
579	20241025	111100	33846572	1553	1553	1553	1553	0
580	20241025	111000	33846572	1553	1553	1553	1553	0
581	20241025	110900	33846572	1553	1553	1553	1553	0
582	20241025	110800	33846572	1553	1553	1553	1553	1
583	20241025	110700	33845019	1553	1553	1553	1553	96
584	20241025	110600	33695931	1553	1553	1553	1553	0
585	20241025	110500	33695931	1553	1553	1553	1550	4010
586	20241025	110400	27474401	1553	1553	1553	1553	4080
587	20241025	110300	21138161	1550	1553	1553	1550	3603
588	20241025	110200	15551702	1551	1553	1553	1551	474
589	20241025	110100	14816316	1553	1553	1553	1553	0
590	20241025	110000	14816316	1553	1553	1553	1553	0
591	20241025	105900	14816316	1553	1553	1553	1553	0
592	20241025	105800	14816316	1553	1553	1553	1553	0
593	20241025	105700	14816316	1553	1553	1553	1553	0
594	20241025	105600	14816316	1553	1553	1553	1553	0
595	20241025	105500	14816316	1553	1553	1553	1553	0
596	20241025	105400	14816316	1553	1553	1553	1553	0
597	20241025	105300	14816316	1553	1553	1553	1553	0
598	20241025	105200	14816316	1553	1553	1553	1553	0
599	20241025	105100	14816316	1553	1553	1553	1553	0
600	20241025	105000	14816316	1553	1553	1553	1553	100
601	20241025	104900	14661016	1552	1552	1552	1552	0
602	20241025	104800	14661016	1552	1552	1552	1552	0
603	20241025	104700	14661016	1552	1552	1552	1552	125
604	20241025	104600	14467016	1553	1553	1553	1553	0
605	20241025	104500	14467016	1553	1560	1560	1553	2690
606	20241025	104400	10286213	1554	1560	1560	1554	1931
607	20241025	104300	7283630	1557	1557	1557	1557	0
608	20241025	104200	7283630	1557	1558	1558	1557	245
609	20241025	104100	6902146	1566	1561	1589	1561	256
610	20241025	104000	6502471	1554	1554	1554	1554	0
611	20241025	103900	6502471	1554	1554	1554	1554	0
612	20241025	103800	6502471	1554	1554	1554	1554	0
613	20241025	103700	6502471	1554	1554	1554	1554	0
614	20241025	103600	6502471	1554	1554	1554	1554	0
615	20241025	103500	6502471	1554	1554	1554	1554	0
616	20241025	103400	6502471	1554	1554	1554	1554	0
617	20241025	103300	6502471	1554	1554	1554	1554	0
618	20241025	103200	6502471	1554	1554	1554	1554	0
619	20241025	103100	6502471	1554	1554	1554	1554	0
620	20241025	103000	6502471	1554	1586	1586	1554	1500
621	20241025	102900	4164116	1607	1607	1607	1607	0
622	20241025	102800	4164116	1607	1607	1607	1607	0
623	20241025	102700	4164116	1607	1607	1607	1607	0
624	20241025	102600	4164116	1607	1607	1607	1607	0
625	20241025	102500	4164116	1607	1606	1607	1606	10
626	20241025	102400	4148051	1608	1608	1608	1608	0
627	20241025	102300	4148051	1608	1608	1608	1608	0
628	20241025	102200	4148051	1608	1608	1608	1608	0
629	20241025	102100	4148051	1608	1608	1608	1608	0
630	20241025	102000	4148051	1608	1608	1608	1608	1
631	20241025	101900	4146443	1609	1609	1609	1609	0
632	20241025	101800	4146443	1609	1609	1609	1609	0
633	20241025	101700	4146443	1609	1609	1609	1609	0
634	20241025	101600	4146443	1609	1609	1609	1609	0
635	20241025	101500	4146443	1609	1609	1609	1609	0
636	20241025	101400	4146443	1609	1609	1609	1609	0
637	20241025	101300	4146443	1609	1609	1609	1609	0
638	20241025	101200	4146443	1609	1609	1609	1609	0
639	20241025	101100	4146443	1609	1609	1609	1609	0
640	20241025	101000	4146443	1609	1609	1609	1609	0
641	20241025	100900	4146443	1609	1609	1609	1609	0
642	20241025	100800	4146443	1609	1609	1609	1609	0
643	20241025	100700	4146443	1609	1609	1609	1609	0
644	20241025	100600	4146443	1609	1609	1609	1609	0
645	20241025	100500	4146443	1609	1609	1609	1609	0
646	20241025	100400	4146443	1609	1609	1609	1609	0
647	20241025	100300	4146443	1609	1609	1609	1609	0
648	20241025	100200	4146443	1609	1606	1609	1606	19
649	20241025	100100	4115902	1605	1585	1605	1585	44
650	20241025	100000	4045952	1554	1554	1554	1554	0
651	20241025	095900	4045952	1554	1554	1554	1554	0
652	20241025	095800	4045952	1554	1554	1554	1554	0
653	20241025	095700	4045952	1554	1554	1554	1554	0
654	20241025	095600	4045952	1554	1554	1554	1554	0
655	20241025	095500	4045952	1554	1585	1585	1554	2402
656	20241025	095400	311750	1585	1585	1585	1585	0
657	20241025	095300	311750	1585	1585	1585	1585	0
658	20241025	095200	311750	1585	1585	1585	1585	0
659	20241025	095100	311750	1585	1585	1585	1585	0
660	20241025	095000	311750	1585	1585	1585	1585	0
661	20241025	094900	311750	1585	1600	1600	1585	70
662	20241025	094800	199765	1600	1600	1600	1600	0
663	20241025	094700	199765	1600	1600	1600	1600	10
664	20241025	094600	183765	1600	1600	1600	1600	0
665	20241025	094500	183765	1600	1600	1600	1600	0
666	20241025	094400	183765	1600	1600	1600	1600	9
667	20241025	094300	169365	1613	1613	1613	1613	4
668	20241025	094200	162913	1613	1613	1613	1613	0
669	20241025	094100	162913	1613	1613	1613	1613	0
670	20241025	094000	162913	1613	1613	1613	1613	0
671	20241025	093900	162913	1613	1613	1613	1613	0
672	20241025	093800	162913	1613	1613	1613	1613	0
673	20241025	093700	162913	1613	1613	1613	1613	0
674	20241025	093600	162913	1613	1613	1613	1613	0
675	20241025	093500	162913	1613	1613	1613	1613	0
676	20241025	093400	162913	1613	1613	1613	1613	0
677	20241025	093300	162913	1613	1613	1613	1613	0
678	20241025	093200	162913	1613	1613	1613	1613	0
679	20241025	093100	162913	1613	1613	1613	1613	0
680	20241025	093000	162913	1613	1613	1613	1613	0
681	20241025	092900	162913	1613	1613	1613	1613	0
682	20241025	092800	162913	1613	1613	1613	1613	0
683	20241025	092700	162913	1613	1613	1613	1613	0
684	20241025	092600	162913	1613	1613	1613	1613	0
685	20241025	092500	162913	1613	1613	1613	1613	0
686	20241025	092400	162913	1613	1613	1613	1613	0
687	20241025	092300	162913	1613	1613	1613	1613	0
688	20241025	092200	162913	1613	1613	1613	1613	0
689	20241025	092100	162913	1613	1613	1613	1613	100
690	20241025	092000	1613	1613	1613	1613	1613	0
691	20241025	091900	1613	1613	1613	1613	1613	0
692	20241025	091800	1613	1613	1613	1613	1613	0
693	20241025	091700	1613	1613	1613	1613	1613	0
694	20241025	091600	1613	1613	1613	1613	1613	0
695	20241025	091500	1613	1613	1613	1613	1613	0
696	20241025	091400	1613	1613	1613	1613	1613	0
697	20241025	091300	1613	1613	1613	1613	1613	0
698	20241025	091200	1613	1613	1613	1613	1613	0
699	20241025	091100	1613	1613	1613	1613	1613	0
700	20241025	091000	1613	1613	1613	1613	1613	0
701	20241025	090900	1613	1613	1613	1613	1613	0
702	20241025	090800	1613	1613	1613	1613	1613	1
703	20241025	090700	0	1613	1613	1613	1613	0
704	20241025	090600	0	1613	1613	1613	1613	0
705	20241025	090500	0	1613	1613	1613	1613	0
706	20241025	090400	0	1613	1613	1613	1613	0
707	20241025	090300	0	1613	1613	1613	1613	0
708	20241025	090200	0	1613	1613	1613	1613	0
709	20241025	090100	0	1613	1613	1613	1613	0
710	20241025	090000	0	1613	1613	1613	1613	0