KissMeData/126640/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200500	31347869	1309	1309	1309	1309	3359
3	20241025	200400	31347869	1309	1309	1309	1309	0
4	20241025	200300	31347869	1309	1309	1309	1309	0
5	20241025	200200	31347869	1309	1309	1309	1309	0
6	20241025	200100	31347869	1309	1309	1309	1309	0
7	20241025	200000	31347869	1309	1309	1309	1309	0
8	20241025	195900	31347869	1309	1309	1309	1309	0
9	20241025	195800	31347869	1309	1309	1309	1309	0
10	20241025	195700	31347869	1309	1309	1309	1309	0
11	20241025	195600	31347869	1309	1309	1309	1309	0
12	20241025	195500	31347869	1309	1309	1309	1309	0
13	20241025	195400	31347869	1309	1309	1309	1309	0
14	20241025	195300	31347869	1309	1309	1309	1309	0
15	20241025	195200	31347869	1309	1309	1309	1309	0
16	20241025	195100	31347869	1309	1309	1309	1309	0
17	20241025	195000	31347869	1309	1309	1309	1309	0
18	20241025	194900	31347869	1309	1309	1309	1309	0
19	20241025	194800	31347869	1309	1309	1309	1309	0
20	20241025	194700	31347869	1309	1309	1309	1309	0
21	20241025	194600	31347869	1309	1309	1309	1309	0
22	20241025	194500	31347869	1309	1309	1309	1309	0
23	20241025	194400	31347869	1309	1309	1309	1309	0
24	20241025	194300	31347869	1309	1309	1309	1309	0
25	20241025	194200	31347869	1309	1309	1309	1309	0
26	20241025	194100	31347869	1309	1309	1309	1309	0
27	20241025	194000	31347869	1309	1309	1309	1309	0
28	20241025	193900	31347869	1309	1309	1309	1309	0
29	20241025	193800	31347869	1309	1309	1309	1309	0
30	20241025	193700	31347869	1309	1309	1309	1309	0
31	20241025	193600	31347869	1309	1309	1309	1309	0
32	20241025	193500	31347869	1309	1309	1309	1309	3359
33	20241025	193400	31347869	1309	1309	1309	1309	0
34	20241025	193300	31347869	1309	1309	1309	1309	0
35	20241025	193200	31347869	1309	1309	1309	1309	0
36	20241025	193100	31347869	1309	1309	1309	1309	0
37	20241025	193000	31347869	1309	1309	1309	1309	0
38	20241025	192900	31347869	1309	1309	1309	1309	0
39	20241025	192800	31347869	1309	1309	1309	1309	0
40	20241025	192700	31347869	1309	1309	1309	1309	0
41	20241025	192600	31347869	1309	1309	1309	1309	0
42	20241025	192500	31347869	1309	1309	1309	1309	0
43	20241025	192400	31347869	1309	1309	1309	1309	0
44	20241025	192300	31347869	1309	1309	1309	1309	0
45	20241025	192200	31347869	1309	1309	1309	1309	0
46	20241025	192100	31347869	1309	1309	1309	1309	0
47	20241025	192000	31347869	1309	1309	1309	1309	0
48	20241025	191900	31347869	1309	1309	1309	1309	0
49	20241025	191800	31347869	1309	1309	1309	1309	0
50	20241025	191700	31347869	1309	1309	1309	1309	0
51	20241025	191600	31347869	1309	1309	1309	1309	0
52	20241025	191500	31347869	1309	1309	1309	1309	0
53	20241025	191400	31347869	1309	1309	1309	1309	0
54	20241025	191300	31347869	1309	1309	1309	1309	0
55	20241025	191200	31347869	1309	1309	1309	1309	0
56	20241025	191100	31347869	1309	1309	1309	1309	0
57	20241025	191000	31347869	1309	1309	1309	1309	0
58	20241025	190900	31347869	1309	1309	1309	1309	0
59	20241025	190800	31347869	1309	1309	1309	1309	0
60	20241025	190700	31347869	1309	1309	1309	1309	0
61	20241025	190600	31347869	1309	1309	1309	1309	0
62	20241025	190500	31347869	1309	1309	1309	1309	3359
63	20241025	190400	31347869	1309	1309	1309	1309	0
64	20241025	190300	31347869	1309	1309	1309	1309	0
65	20241025	190200	31347869	1309	1309	1309	1309	0
66	20241025	190100	31347869	1309	1309	1309	1309	0
67	20241025	190000	31347869	1309	1309	1309	1309	0
68	20241025	185900	31347869	1309	1309	1309	1309	0
69	20241025	185800	31347869	1309	1309	1309	1309	0
70	20241025	185700	31347869	1309	1309	1309	1309	0
71	20241025	185600	31347869	1309	1309	1309	1309	0
72	20241025	185500	31347869	1309	1309	1309	1309	0
73	20241025	185400	31347869	1309	1309	1309	1309	0
74	20241025	185300	31347869	1309	1309	1309	1309	0
75	20241025	185200	31347869	1309	1309	1309	1309	0
76	20241025	185100	31347869	1309	1309	1309	1309	0
77	20241025	185000	31347869	1309	1309	1309	1309	0
78	20241025	184900	31347869	1309	1309	1309	1309	0
79	20241025	184800	31347869	1309	1309	1309	1309	0
80	20241025	184700	31347869	1309	1309	1309	1309	0
81	20241025	184600	31347869	1309	1309	1309	1309	0
82	20241025	184500	31347869	1309	1309	1309	1309	0
83	20241025	184400	31347869	1309	1309	1309	1309	0
84	20241025	184300	31347869	1309	1309	1309	1309	0
85	20241025	184200	31347869	1309	1309	1309	1309	0
86	20241025	184100	31347869	1309	1309	1309	1309	0
87	20241025	184000	31347869	1309	1309	1309	1309	0
88	20241025	183900	31347869	1309	1309	1309	1309	0
89	20241025	183800	31347869	1309	1309	1309	1309	0
90	20241025	183700	31347869	1309	1309	1309	1309	0
91	20241025	183600	31347869	1309	1309	1309	1309	0
92	20241025	183500	31347869	1309	1309	1309	1309	3359
93	20241025	183400	31347869	1309	1309	1309	1309	0
94	20241025	183300	31347869	1309	1309	1309	1309	0
95	20241025	183200	31347869	1309	1309	1309	1309	0
96	20241025	183100	31347869	1309	1309	1309	1309	0
97	20241025	183000	31347869	1309	1309	1309	1309	0
98	20241025	182900	31347869	1309	1309	1309	1309	0
99	20241025	182800	31347869	1309	1309	1309	1309	0
100	20241025	182700	31347869	1309	1309	1309	1309	0
101	20241025	182600	31347869	1309	1309	1309	1309	0
102	20241025	182500	31347869	1309	1309	1309	1309	0
103	20241025	182400	31347869	1309	1309	1309	1309	0
104	20241025	182300	31347869	1309	1309	1309	1309	0
105	20241025	182200	31347869	1309	1309	1309	1309	0
106	20241025	182100	31347869	1309	1309	1309	1309	0
107	20241025	182000	31347869	1309	1309	1309	1309	0
108	20241025	181900	31347869	1309	1309	1309	1309	0
109	20241025	181800	31347869	1309	1309	1309	1309	0
110	20241025	181700	31347869	1309	1309	1309	1309	0
111	20241025	181600	31347869	1309	1309	1309	1309	0
112	20241025	181500	31347869	1309	1309	1309	1309	0
113	20241025	181400	31347869	1309	1309	1309	1309	0
114	20241025	181300	31347869	1309	1309	1309	1309	0
115	20241025	181200	31347869	1309	1309	1309	1309	0
116	20241025	181100	31347869	1309	1309	1309	1309	0
117	20241025	181000	31347869	1309	1309	1309	1309	0
118	20241025	180900	31347869	1309	1309	1309	1309	0
119	20241025	180800	31347869	1309	1309	1309	1309	0
120	20241025	180700	31347869	1309	1309	1309	1309	0
121	20241025	180600	31347869	1309	1309	1309	1309	0
122	20241025	180500	31347869	1309	1309	1309	1309	3359
123	20241025	180400	31347869	1309	1309	1309	1309	0
124	20241025	180300	31347869	1309	1309	1309	1309	0
125	20241025	180200	31347869	1309	1309	1309	1309	0
126	20241025	180100	31347869	1309	1309	1309	1309	0
127	20241025	180000	31347869	1309	1309	1309	1309	0
128	20241025	175900	31347869	1309	1309	1309	1309	0
129	20241025	175800	31347869	1309	1309	1309	1309	0
130	20241025	175700	31347869	1309	1309	1309	1309	0
131	20241025	175600	31347869	1309	1309	1309	1309	0
132	20241025	175500	31347869	1309	1309	1309	1309	0
133	20241025	175400	31347869	1309	1309	1309	1309	0
134	20241025	175300	31347869	1309	1309	1309	1309	0
135	20241025	175200	31347869	1309	1309	1309	1309	0
136	20241025	175100	31347869	1309	1309	1309	1309	0
137	20241025	175000	31347869	1309	1309	1309	1309	0
138	20241025	174900	31347869	1309	1309	1309	1309	0
139	20241025	174800	31347869	1309	1309	1309	1309	0
140	20241025	174700	31347869	1309	1309	1309	1309	0
141	20241025	174600	31347869	1309	1309	1309	1309	0
142	20241025	174500	31347869	1309	1309	1309	1309	0
143	20241025	174400	31347869	1309	1309	1309	1309	0
144	20241025	174300	31347869	1309	1309	1309	1309	0
145	20241025	174200	31347869	1309	1309	1309	1309	0
146	20241025	174100	31347869	1309	1309	1309	1309	0
147	20241025	174000	31347869	1309	1309	1309	1309	0
148	20241025	173900	31347869	1309	1309	1309	1309	0
149	20241025	173800	31347869	1309	1309	1309	1309	0
150	20241025	173700	31347869	1309	1309	1309	1309	0
151	20241025	173600	31347869	1309	1309	1309	1309	0
152	20241025	173500	31347869	1309	1309	1309	1309	3359
153	20241025	173400	31347869	1309	1309	1309	1309	0
154	20241025	173300	31347869	1309	1309	1309	1309	0
155	20241025	173200	31347869	1309	1309	1309	1309	0
156	20241025	173100	31347869	1309	1309	1309	1309	0
157	20241025	173000	31347869	1309	1309	1309	1309	0
158	20241025	172900	31347869	1309	1309	1309	1309	0
159	20241025	172800	31347869	1309	1309	1309	1309	0
160	20241025	172700	31347869	1309	1309	1309	1309	0
161	20241025	172600	31347869	1309	1309	1309	1309	0
162	20241025	172500	31347869	1309	1309	1309	1309	0
163	20241025	172400	31347869	1309	1309	1309	1309	0
164	20241025	172300	31347869	1309	1309	1309	1309	0
165	20241025	172200	31347869	1309	1309	1309	1309	0
166	20241025	172100	31347869	1309	1309	1309	1309	0
167	20241025	172000	31347869	1309	1309	1309	1309	0
168	20241025	171900	31347869	1309	1309	1309	1309	0
169	20241025	171800	31347869	1309	1309	1309	1309	0
170	20241025	171700	31347869	1309	1309	1309	1309	0
171	20241025	171600	31347869	1309	1309	1309	1309	0
172	20241025	171500	31347869	1309	1309	1309	1309	0
173	20241025	171400	31347869	1309	1309	1309	1309	0
174	20241025	171300	31347869	1309	1309	1309	1309	0
175	20241025	171200	31347869	1309	1309	1309	1309	0
176	20241025	171100	31347869	1309	1309	1309	1309	0
177	20241025	171000	31347869	1309	1309	1309	1309	0
178	20241025	170900	31347869	1309	1309	1309	1309	0
179	20241025	170800	31347869	1309	1309	1309	1309	0
180	20241025	170700	31347869	1309	1309	1309	1309	0
181	20241025	170600	31347869	1309	1309	1309	1309	0
182	20241025	170500	31347869	1309	1309	1309	1309	3359
183	20241025	170400	31347869	1309	1309	1309	1309	0
184	20241025	170300	31347869	1309	1309	1309	1309	0
185	20241025	170200	31347869	1309	1309	1309	1309	0
186	20241025	170100	31347869	1309	1309	1309	1309	0
187	20241025	170000	31347869	1309	1309	1309	1309	0
188	20241025	165900	31347869	1309	1309	1309	1309	0
189	20241025	165800	31347869	1309	1309	1309	1309	0
190	20241025	165700	31347869	1309	1309	1309	1309	0
191	20241025	165600	31347869	1309	1309	1309	1309	0
192	20241025	165500	31347869	1309	1309	1309	1309	0
193	20241025	165400	31347869	1309	1309	1309	1309	0
194	20241025	165300	31347869	1309	1309	1309	1309	0
195	20241025	165200	31347869	1309	1309	1309	1309	0
196	20241025	165100	31347869	1309	1309	1309	1309	0
197	20241025	165000	31347869	1309	1309	1309	1309	0
198	20241025	164900	31347869	1309	1309	1309	1309	0
199	20241025	164800	31347869	1309	1309	1309	1309	0
200	20241025	164700	31347869	1309	1309	1309	1309	0
201	20241025	164600	31347869	1309	1309	1309	1309	0
202	20241025	164500	31347869	1309	1309	1309	1309	0
203	20241025	164400	31347869	1309	1309	1309	1309	0
204	20241025	164300	31347869	1309	1309	1309	1309	0
205	20241025	164200	31347869	1309	1309	1309	1309	0
206	20241025	164100	31347869	1309	1309	1309	1309	0
207	20241025	164000	31347869	1309	1309	1309	1309	0
208	20241025	163900	31347869	1309	1309	1309	1309	0
209	20241025	163800	31347869	1309	1309	1309	1309	0
210	20241025	163700	31347869	1309	1309	1309	1309	0
211	20241025	163600	31347869	1309	1309	1309	1309	0
212	20241025	163500	31347869	1309	1309	1309	1309	3359
213	20241025	163400	31347869	1309	1309	1309	1309	0
214	20241025	163300	31347869	1309	1309	1309	1309	0
215	20241025	163200	31347869	1309	1309	1309	1309	0
216	20241025	163100	31347869	1309	1309	1309	1309	0
217	20241025	163000	31347869	1309	1309	1309	1309	0
218	20241025	162900	31347869	1309	1309	1309	1309	0
219	20241025	162800	31347869	1309	1309	1309	1309	0
220	20241025	162700	31347869	1309	1309	1309	1309	0
221	20241025	162600	31347869	1309	1309	1309	1309	0
222	20241025	162500	31347869	1309	1309	1309	1309	0
223	20241025	162400	31347869	1309	1309	1309	1309	0
224	20241025	162300	31347869	1309	1309	1309	1309	0
225	20241025	162200	31347869	1309	1309	1309	1309	0
226	20241025	162100	31347869	1309	1309	1309	1309	0
227	20241025	162000	31347869	1309	1309	1309	1309	0
228	20241025	161900	31347869	1309	1309	1309	1309	0
229	20241025	161800	31347869	1309	1309	1309	1309	0
230	20241025	161700	31347869	1309	1309	1309	1309	0
231	20241025	161600	31347869	1309	1309	1309	1309	0
232	20241025	161500	31347869	1309	1309	1309	1309	0
233	20241025	161400	31347869	1309	1309	1309	1309	0
234	20241025	161300	31347869	1309	1309	1309	1309	0
235	20241025	161200	31347869	1309	1309	1309	1309	0
236	20241025	161100	31347869	1309	1309	1309	1309	0
237	20241025	161000	31347869	1309	1309	1309	1309	0
238	20241025	160900	31347869	1309	1309	1309	1309	0
239	20241025	160800	31347869	1309	1309	1309	1309	0
240	20241025	160700	31347869	1309	1309	1309	1309	0
241	20241025	160600	31347869	1309	1309	1309	1309	0
242	20241025	160500	31347869	1309	1309	1309	1309	3359
243	20241025	160400	31347869	1309	1309	1309	1309	0
244	20241025	160300	31347869	1309	1309	1309	1309	0
245	20241025	160200	31347869	1309	1309	1309	1309	0
246	20241025	160100	31347869	1309	1309	1309	1309	0
247	20241025	160000	31347869	1309	1309	1309	1309	0
248	20241025	155900	31347869	1309	1309	1309	1309	0
249	20241025	155800	31347869	1309	1309	1309	1309	0
250	20241025	155700	31347869	1309	1309	1309	1309	0
251	20241025	155600	31347869	1309	1309	1309	1309	0
252	20241025	155500	31347869	1309	1309	1309	1309	0
253	20241025	155400	31347869	1309	1309	1309	1309	0
254	20241025	155300	31347869	1309	1309	1309	1309	0
255	20241025	155200	31347869	1309	1309	1309	1309	0
256	20241025	155100	31347869	1309	1309	1309	1309	0
257	20241025	155000	31347869	1309	1309	1309	1309	0
258	20241025	154900	31347869	1309	1309	1309	1309	0
259	20241025	154800	31347869	1309	1309	1309	1309	0
260	20241025	154700	31347869	1309	1309	1309	1309	0
261	20241025	154600	31347869	1309	1309	1309	1309	0
262	20241025	154500	31347869	1309	1309	1309	1309	0
263	20241025	154400	31347869	1309	1309	1309	1309	0
264	20241025	154300	31347869	1309	1309	1309	1309	0
265	20241025	154200	31347869	1309	1309	1309	1309	0
266	20241025	154100	31347869	1309	1309	1309	1309	0
267	20241025	154000	31347869	1309	1309	1309	1309	0
268	20241025	153900	31347869	1309	1309	1309	1309	0
269	20241025	153800	31347869	1309	1309	1309	1309	0
270	20241025	153700	31347869	1309	1309	1309	1309	0
271	20241025	153600	31347869	1309	1309	1309	1309	0
272	20241025	153500	31347869	1309	1309	1309	1309	3359
273	20241025	153400	31347869	1309	1309	1309	1309	0
274	20241025	153300	31347869	1309	1309	1309	1309	0
275	20241025	153200	31347869	1309	1309	1309	1309	0
276	20241025	153100	31347869	1309	1309	1309	1309	0
277	20241025	153000	31347869	1309	1309	1309	1309	3359
278	20241025	152900	26950938	1350	1350	1350	1350	0
279	20241025	152800	26950938	1350	1350	1350	1350	0
280	20241025	152700	26950938	1350	1350	1350	1350	0
281	20241025	152600	26950938	1350	1350	1350	1350	0
282	20241025	152500	26950938	1350	1350	1350	1350	0
283	20241025	152400	26950938	1350	1350	1350	1350	0
284	20241025	152300	26950938	1350	1350	1350	1350	0
285	20241025	152200	26950938	1350	1350	1350	1350	0
286	20241025	152100	26950938	1350	1350	1350	1350	0
287	20241025	152000	26950938	1350	1350	1350	1350	0
288	20241025	151900	26950938	1350	1350	1350	1350	0
289	20241025	151800	26950938	1350	1347	1350	1347	486
290	20241025	151700	26295947	1336	1342	1342	1336	128
291	20241025	151600	26124814	1352	1352	1352	1352	0
292	20241025	151500	26124814	1352	1352	1352	1352	0
293	20241025	151400	26124814	1352	1352	1352	1352	0
294	20241025	151300	26124814	1352	1352	1352	1352	0
295	20241025	151200	26124814	1352	1352	1352	1352	0
296	20241025	151100	26124814	1352	1352	1352	1352	0
297	20241025	151000	26124814	1352	1352	1352	1352	0
298	20241025	150900	26124814	1352	1352	1352	1352	0
299	20241025	150800	26124814	1352	1346	1352	1346	76
300	20241025	150700	26022338	1346	1346	1346	1346	1
301	20241025	150600	26020992	1342	1342	1342	1342	0
302	20241025	150500	26020992	1342	1342	1342	1342	0
303	20241025	150400	26020992	1342	1342	1342	1342	12
304	20241025	150300	26004888	1342	1342	1342	1342	0
305	20241025	150200	26004888	1342	1342	1342	1342	0
306	20241025	150100	26004888	1342	1342	1342	1342	0
307	20241025	150000	26004888	1342	1342	1342	1342	0
308	20241025	145900	26004888	1342	1342	1342	1342	0
309	20241025	145800	26004888	1342	1342	1342	1342	0
310	20241025	145700	26004888	1342	1342	1342	1342	0
311	20241025	145600	26004888	1342	1342	1342	1342	0
312	20241025	145500	26004888	1342	1342	1342	1342	663
313	20241025	145400	25115142	1342	1336	1342	1335	2397
314	20241025	145300	21914222	1335	1335	1335	1335	0
315	20241025	145200	21914222	1335	1335	1335	1335	0
316	20241025	145100	21914222	1335	1335	1335	1335	0
317	20241025	145000	21914222	1335	1335	1335	1335	0
318	20241025	144900	21914222	1335	1335	1335	1335	0
319	20241025	144800	21914222	1335	1335	1335	1335	0
320	20241025	144700	21914222	1335	1337	1337	1335	742
321	20241025	144600	20923280	1339	1339	1339	1339	0
322	20241025	144500	20923280	1339	1339	1339	1339	0
323	20241025	144400	20923280	1339	1339	1339	1339	0
324	20241025	144300	20923280	1339	1339	1339	1339	0
325	20241025	144200	20923280	1339	1339	1339	1339	10
326	20241025	144100	20909890	1339	1339	1339	1339	20
327	20241025	144000	20883110	1339	1339	1339	1339	1
328	20241025	143900	20881771	1339	1339	1339	1339	0
329	20241025	143800	20881771	1339	1339	1339	1339	25
330	20241025	143700	20848296	1339	1339	1339	1339	5
331	20241025	143600	20841601	1340	1340	1340	1340	0
332	20241025	143500	20841601	1340	1340	1340	1340	0
333	20241025	143400	20841601	1340	1340	1340	1340	0
334	20241025	143300	20841601	1340	1340	1340	1340	8
335	20241025	143200	20830881	1340	1340	1340	1340	1
336	20241025	143100	20829541	1340	1340	1340	1340	79
337	20241025	143000	20723681	1342	1342	1342	1342	0
338	20241025	142900	20723681	1342	1342	1342	1342	0
339	20241025	142800	20723681	1342	1342	1342	1342	0
340	20241025	142700	20723681	1342	1342	1342	1342	7
341	20241025	142600	20714287	1342	1342	1342	1342	0
342	20241025	142500	20714287	1342	1342	1342	1342	0
343	20241025	142400	20714287	1342	1342	1342	1342	0
344	20241025	142300	20714287	1342	1342	1342	1342	0
345	20241025	142200	20714287	1342	1342	1342	1342	0
346	20241025	142100	20714287	1342	1342	1342	1342	0
347	20241025	142000	20714287	1342	1342	1342	1342	0
348	20241025	141900	20714287	1342	1342	1342	1342	0
349	20241025	141800	20714287	1342	1342	1342	1342	7
350	20241025	141700	20704893	1342	1342	1342	1342	0
351	20241025	141600	20704893	1342	1342	1342	1342	0
352	20241025	141500	20704893	1342	1342	1342	1342	0
353	20241025	141400	20704893	1342	1342	1342	1342	7
354	20241025	141300	20695499	1340	1340	1340	1340	0
355	20241025	141200	20695499	1340	1340	1340	1340	0
356	20241025	141100	20695499	1340	1340	1340	1340	0
357	20241025	141000	20695499	1340	1340	1340	1340	0
358	20241025	140900	20695499	1340	1340	1340	1340	0
359	20241025	140800	20695499	1340	1340	1340	1340	0
360	20241025	140700	20695499	1340	1340	1340	1340	0
361	20241025	140600	20695499	1340	1340	1340	1340	0
362	20241025	140500	20695499	1340	1340	1340	1340	0
363	20241025	140400	20695499	1340	1340	1340	1340	15
364	20241025	140300	20675399	1341	1342	1342	1341	73
365	20241025	140200	20577440	1338	1339	1339	1338	291
366	20241025	140100	20187860	1339	1339	1339	1339	3
367	20241025	140000	20183843	1341	1341	1341	1341	0
368	20241025	135900	20183843	1341	1341	1341	1341	0
369	20241025	135800	20183843	1341	1341	1341	1341	0
370	20241025	135700	20183843	1341	1341	1341	1341	0
371	20241025	135600	20183843	1341	1341	1341	1341	0
372	20241025	135500	20183843	1341	1341	1341	1341	0
373	20241025	135400	20183843	1341	1341	1341	1341	0
374	20241025	135300	20183843	1341	1341	1341	1341	0
375	20241025	135200	20183843	1341	1341	1341	1341	1
376	20241025	135100	20182502	1337	1337	1337	1337	0
377	20241025	135000	20182502	1337	1337	1337	1337	0
378	20241025	134900	20182502	1337	1342	1342	1337	300
379	20241025	134800	19780867	1342	1342	1342	1342	0
380	20241025	134700	19780867	1342	1342	1342	1342	0
381	20241025	134600	19780867	1342	1342	1342	1342	0
382	20241025	134500	19780867	1342	1342	1342	1342	0
383	20241025	134400	19780867	1342	1343	1343	1342	48
384	20241025	134300	19716406	1345	1346	1346	1345	402
385	20241025	134200	19175711	1345	1345	1345	1345	0
386	20241025	134100	19175711	1345	1345	1345	1345	0
387	20241025	134000	19175711	1345	1345	1345	1345	0
388	20241025	133900	19175711	1345	1345	1345	1345	0
389	20241025	133800	19175711	1345	1345	1345	1345	0
390	20241025	133700	19175711	1345	1345	1345	1345	0
391	20241025	133600	19175711	1345	1345	1345	1345	0
392	20241025	133500	19175711	1345	1345	1345	1345	0
393	20241025	133400	19175711	1345	1345	1345	1345	0
394	20241025	133300	19175711	1345	1345	1345	1345	0
395	20241025	133200	19175711	1345	1345	1345	1345	0
396	20241025	133100	19175711	1345	1345	1345	1345	0
397	20241025	133000	19175711	1345	1345	1345	1345	0
398	20241025	132900	19175711	1345	1345	1345	1345	0
399	20241025	132800	19175711	1345	1345	1345	1345	0
400	20241025	132700	19175711	1345	1345	1345	1345	0
401	20241025	132600	19175711	1345	1345	1345	1345	0
402	20241025	132500	19175711	1345	1345	1345	1345	0
403	20241025	132400	19175711	1345	1345	1345	1345	0
404	20241025	132300	19175711	1345	1345	1345	1345	0
405	20241025	132200	19175711	1345	1345	1345	1345	7
406	20241025	132100	19166296	1344	1344	1344	1344	0
407	20241025	132000	19166296	1344	1344	1344	1344	0
408	20241025	131900	19166296	1344	1344	1344	1344	2
409	20241025	131800	19163608	1344	1344	1344	1344	50
410	20241025	131700	19096408	1345	1345	1345	1345	0
411	20241025	131600	19096408	1345	1345	1345	1345	0
412	20241025	131500	19096408	1345	1345	1345	1345	10
413	20241025	131400	19082958	1346	1346	1346	1346	0
414	20241025	131300	19082958	1346	1346	1346	1346	0
415	20241025	131200	19082958	1346	1346	1346	1346	0
416	20241025	131100	19082958	1346	1346	1346	1346	0
417	20241025	131000	19082958	1346	1346	1346	1346	0
418	20241025	130900	19082958	1346	1346	1346	1346	269
419	20241025	130800	18720884	1352	1352	1352	1352	0
420	20241025	130700	18720884	1352	1352	1352	1352	0
421	20241025	130600	18720884	1352	1352	1352	1352	0
422	20241025	130500	18720884	1352	1352	1352	1352	0
423	20241025	130400	18720884	1352	1352	1352	1352	0
424	20241025	130300	18720884	1352	1352	1352	1352	0
425	20241025	130200	18720884	1352	1352	1352	1352	0
426	20241025	130100	18720884	1352	1352	1352	1352	0
427	20241025	130000	18720884	1352	1352	1352	1352	0
428	20241025	125900	18720884	1352	1352	1352	1352	0
429	20241025	125800	18720884	1352	1352	1352	1352	0
430	20241025	125700	18720884	1352	1352	1352	1352	0
431	20241025	125600	18720884	1352	1352	1352	1352	0
432	20241025	125500	18720884	1352	1352	1352	1352	0
433	20241025	125400	18720884	1352	1352	1352	1352	0
434	20241025	125300	18720884	1352	1352	1352	1352	0
435	20241025	125200	18720884	1352	1352	1352	1352	0
436	20241025	125100	18720884	1352	1352	1352	1352	0
437	20241025	125000	18720884	1352	1352	1352	1352	0
438	20241025	124900	18720884	1352	1352	1352	1352	0
439	20241025	124800	18720884	1352	1352	1352	1352	0
440	20241025	124700	18720884	1352	1352	1352	1352	0
441	20241025	124600	18720884	1352	1352	1352	1352	1
442	20241025	124500	18719532	1353	1353	1353	1353	0
443	20241025	124400	18719532	1353	1353	1353	1353	0
444	20241025	124300	18719532	1353	1353	1353	1353	0
445	20241025	124200	18719532	1353	1353	1353	1353	0
446	20241025	124100	18719532	1353	1353	1353	1353	0
447	20241025	124000	18719532	1353	1353	1353	1353	0
448	20241025	123900	18719532	1353	1353	1353	1353	0
449	20241025	123800	18719532	1353	1353	1353	1353	0
450	20241025	123700	18719532	1353	1353	1353	1353	0
451	20241025	123600	18719532	1353	1353	1353	1353	0
452	20241025	123500	18719532	1353	1353	1353	1353	0
453	20241025	123400	18719532	1353	1353	1353	1353	0
454	20241025	123300	18719532	1353	1353	1353	1353	0
455	20241025	123200	18719532	1353	1353	1353	1353	0
456	20241025	123100	18719532	1353	1353	1353	1353	0
457	20241025	123000	18719532	1353	1353	1353	1353	0
458	20241025	122900	18719532	1353	1353	1353	1353	0
459	20241025	122800	18719532	1353	1353	1353	1353	0
460	20241025	122700	18719532	1353	1353	1353	1353	0
461	20241025	122600	18719532	1353	1353	1353	1353	0
462	20241025	122500	18719532	1353	1353	1353	1353	0
463	20241025	122400	18719532	1353	1353	1353	1353	0
464	20241025	122300	18719532	1353	1353	1353	1353	0
465	20241025	122200	18719532	1353	1353	1353	1353	0
466	20241025	122100	18719532	1353	1353	1353	1353	0
467	20241025	122000	18719532	1353	1353	1353	1353	0
468	20241025	121900	18719532	1353	1353	1353	1353	0
469	20241025	121800	18719532	1353	1353	1353	1353	0
470	20241025	121700	18719532	1353	1353	1353	1353	0
471	20241025	121600	18719532	1353	1353	1353	1353	0
472	20241025	121500	18719532	1353	1353	1353	1353	0
473	20241025	121400	18719532	1353	1353	1353	1353	0
474	20241025	121300	18719532	1353	1353	1353	1353	0
475	20241025	121200	18719532	1353	1353	1353	1353	0
476	20241025	121100	18719532	1353	1353	1353	1353	0
477	20241025	121000	18719532	1353	1353	1353	1353	0
478	20241025	120900	18719532	1353	1353	1353	1353	0
479	20241025	120800	18719532	1353	1353	1353	1353	0
480	20241025	120700	18719532	1353	1353	1353	1353	0
481	20241025	120600	18719532	1353	1353	1353	1353	0
482	20241025	120500	18719532	1353	1353	1353	1353	0
483	20241025	120400	18719532	1353	1353	1353	1353	0
484	20241025	120300	18719532	1353	1353	1353	1353	0
485	20241025	120200	18719532	1353	1353	1353	1353	0
486	20241025	120100	18719532	1353	1353	1353	1353	0
487	20241025	120000	18719532	1353	1353	1353	1353	0
488	20241025	115900	18719532	1353	1353	1353	1353	0
489	20241025	115800	18719532	1353	1353	1353	1353	0
490	20241025	115700	18719532	1353	1353	1353	1353	1
491	20241025	115600	18718179	1352	1352	1352	1352	133
492	20241025	115500	18538363	1353	1353	1353	1353	0
493	20241025	115400	18538363	1353	1353	1353	1353	0
494	20241025	115300	18538363	1353	1353	1353	1353	0
495	20241025	115200	18538363	1353	1353	1353	1353	0
496	20241025	115100	18538363	1353	1353	1353	1353	0
497	20241025	115000	18538363	1353	1353	1353	1353	0
498	20241025	114900	18538363	1353	1353	1353	1353	0
499	20241025	114800	18538363	1353	1353	1353	1353	0
500	20241025	114700	18538363	1353	1353	1353	1353	100
501	20241025	114600	18403063	1353	1345	1353	1338	3607
502	20241025	114500	13567096	1355	1355	1355	1355	0
503	20241025	114400	13567096	1355	1355	1355	1355	0
504	20241025	114300	13567096	1355	1355	1355	1355	0
505	20241025	114200	13567096	1355	1355	1355	1355	0
506	20241025	114100	13567096	1355	1355	1355	1355	0
507	20241025	114000	13567096	1355	1355	1355	1355	0
508	20241025	113900	13567096	1355	1355	1355	1355	0
509	20241025	113800	13567096	1355	1355	1355	1355	0
510	20241025	113700	13567096	1355	1355	1355	1355	0
511	20241025	113600	13567096	1355	1355	1355	1355	0
512	20241025	113500	13567096	1355	1355	1355	1355	0
513	20241025	113400	13567096	1355	1355	1355	1355	0
514	20241025	113300	13567096	1355	1355	1355	1355	0
515	20241025	113200	13567096	1355	1355	1355	1355	0
516	20241025	113100	13567096	1355	1355	1355	1355	0
517	20241025	113000	13567096	1355	1355	1355	1355	0
518	20241025	112900	13567096	1355	1355	1355	1355	0
519	20241025	112800	13567096	1355	1344	1355	1338	4482
520	20241025	112700	7551429	1344	1344	1344	1344	0
521	20241025	112600	7551429	1344	1344	1344	1344	7
522	20241025	112500	7542021	1344	1344	1344	1344	0
523	20241025	112400	7542021	1344	1344	1344	1344	0
524	20241025	112300	7542021	1344	1344	1344	1344	7
525	20241025	112200	7532613	1344	1344	1344	1344	6
526	20241025	112100	7524549	1344	1344	1344	1344	0
527	20241025	112000	7524549	1344	1344	1344	1344	0
528	20241025	111900	7524549	1344	1344	1344	1344	0
529	20241025	111800	7524549	1344	1344	1344	1344	0
530	20241025	111700	7524549	1344	1344	1344	1344	0
531	20241025	111600	7524549	1344	1344	1344	1344	7
532	20241025	111500	7515141	1344	1344	1344	1344	0
533	20241025	111400	7515141	1344	1344	1344	1344	0
534	20241025	111300	7515141	1344	1344	1344	1344	0
535	20241025	111200	7515141	1344	1344	1344	1344	0
536	20241025	111100	7515141	1344	1344	1344	1344	7
537	20241025	111000	7505733	1344	1344	1344	1344	0
538	20241025	110900	7505733	1344	1344	1344	1344	0
539	20241025	110800	7505733	1344	1344	1344	1344	0
540	20241025	110700	7505733	1344	1344	1344	1344	0
541	20241025	110600	7505733	1344	1344	1344	1344	7
542	20241025	110500	7496325	1345	1345	1345	1345	0
543	20241025	110400	7496325	1345	1346	1347	1345	948
544	20241025	110300	6219395	1346	1346	1346	1346	0
545	20241025	110200	6219395	1346	1346	1346	1346	0
546	20241025	110100	6219395	1346	1346	1346	1346	3
547	20241025	110000	6215357	1347	1347	1347	1347	0
548	20241025	105900	6215357	1347	1347	1347	1347	0
549	20241025	105800	6215357	1347	1347	1347	1347	0
550	20241025	105700	6215357	1347	1347	1347	1347	0
551	20241025	105600	6215357	1347	1347	1347	1347	0
552	20241025	105500	6215357	1347	1347	1347	1347	0
553	20241025	105400	6215357	1347	1347	1347	1347	0
554	20241025	105300	6215357	1347	1347	1347	1347	0
555	20241025	105200	6215357	1347	1347	1347	1347	0
556	20241025	105100	6215357	1347	1347	1347	1347	7
557	20241025	105000	6205928	1348	1348	1348	1348	0
558	20241025	104900	6205928	1348	1348	1348	1348	0
559	20241025	104800	6205928	1348	1348	1348	1348	0
560	20241025	104700	6205928	1348	1348	1348	1348	13
561	20241025	104600	6188404	1350	1350	1350	1350	0
562	20241025	104500	6188404	1350	1350	1350	1350	0
563	20241025	104400	6188404	1350	1350	1350	1350	0
564	20241025	104300	6188404	1350	1350	1350	1350	0
565	20241025	104200	6188404	1350	1350	1350	1350	0
566	20241025	104100	6188404	1350	1350	1350	1350	0
567	20241025	104000	6188404	1350	1350	1350	1350	0
568	20241025	103900	6188404	1350	1350	1350	1350	0
569	20241025	103800	6188404	1350	1350	1350	1350	0
570	20241025	103700	6188404	1350	1350	1350	1350	0
571	20241025	103600	6188404	1350	1350	1350	1350	0
572	20241025	103500	6188404	1350	1350	1350	1350	0
573	20241025	103400	6188404	1350	1350	1350	1350	0
574	20241025	103300	6188404	1350	1350	1350	1350	0
575	20241025	103200	6188404	1350	1350	1350	1350	0
576	20241025	103100	6188404	1350	1350	1350	1350	0
577	20241025	103000	6188404	1350	1350	1350	1350	100
578	20241025	102900	6053404	1350	1350	1350	1350	0
579	20241025	102800	6053404	1350	1350	1350	1350	0
580	20241025	102700	6053404	1350	1350	1350	1350	6
581	20241025	102600	6045304	1349	1349	1349	1349	7
582	20241025	102500	6035861	1349	1349	1349	1349	7
583	20241025	102400	6026418	1350	1350	1350	1350	0
584	20241025	102300	6026418	1350	1350	1350	1350	0
585	20241025	102200	6026418	1350	1350	1350	1350	0
586	20241025	102100	6026418	1350	1350	1350	1350	0
587	20241025	102000	6026418	1350	1350	1350	1350	0
588	20241025	101900	6026418	1350	1350	1350	1350	0
589	20241025	101800	6026418	1350	1348	1350	1348	101
590	20241025	101700	5890268	1348	1348	1348	1348	0
591	20241025	101600	5890268	1348	1348	1348	1348	0
592	20241025	101500	5890268	1348	1348	1348	1348	0
593	20241025	101400	5890268	1348	1348	1348	1348	6
594	20241025	101300	5882180	1353	1353	1353	1353	0
595	20241025	101200	5882180	1353	1353	1353	1353	0
596	20241025	101100	5882180	1353	1353	1353	1353	0
597	20241025	101000	5882180	1353	1353	1353	1353	0
598	20241025	100900	5882180	1353	1353	1353	1353	0
599	20241025	100800	5882180	1353	1353	1353	1353	0
600	20241025	100700	5882180	1353	1353	1353	1353	0
601	20241025	100600	5882180	1353	1353	1353	1353	0
602	20241025	100500	5882180	1353	1353	1353	1353	0
603	20241025	100400	5882180	1353	1353	1353	1353	0
604	20241025	100300	5882180	1353	1353	1353	1353	2
605	20241025	100200	5879474	1353	1353	1353	1353	1
606	20241025	100100	5878121	1352	1352	1352	1352	35
607	20241025	100000	5830801	1353	1353	1353	1353	1
608	20241025	095900	5829448	1354	1354	1354	1354	0
609	20241025	095800	5829448	1354	1354	1354	1354	0
610	20241025	095700	5829448	1354	1354	1354	1354	0
611	20241025	095600	5829448	1354	1349	1354	1348	1145
612	20241025	095500	4284630	1352	1352	1352	1352	0
613	20241025	095400	4284630	1352	1352	1352	1352	0
614	20241025	095300	4284630	1352	1352	1352	1352	0
615	20241025	095200	4284630	1352	1352	1352	1352	394
616	20241025	095100	3751942	1352	1352	1352	1352	7
617	20241025	095000	3742478	1354	1354	1354	1354	0
618	20241025	094900	3742478	1354	1354	1354	1354	0
619	20241025	094800	3742478	1354	1354	1354	1354	0
620	20241025	094700	3742478	1354	1354	1354	1354	0
621	20241025	094600	3742478	1354	1354	1354	1354	0
622	20241025	094500	3742478	1354	1354	1354	1354	0
623	20241025	094400	3742478	1354	1354	1354	1354	0
624	20241025	094300	3742478	1354	1354	1354	1354	3
625	20241025	094200	3738416	1353	1353	1353	1353	0
626	20241025	094100	3738416	1353	1353	1353	1353	0
627	20241025	094000	3738416	1353	1353	1353	1353	0
628	20241025	093900	3738416	1353	1353	1353	1353	0
629	20241025	093800	3738416	1353	1353	1353	1353	622
630	20241025	093700	2896850	1353	1353	1353	1353	0
631	20241025	093600	2896850	1353	1353	1353	1353	3
632	20241025	093500	2892791	1353	1353	1353	1353	0
633	20241025	093400	2892791	1353	1353	1353	1353	67
634	20241025	093300	2802140	1356	1356	1356	1356	0
635	20241025	093200	2802140	1356	1356	1356	1356	1
636	20241025	093100	2800784	1356	1353	1356	1353	596
637	20241025	093000	1994182	1355	1355	1355	1355	0
638	20241025	092900	1994182	1355	1355	1355	1355	0
639	20241025	092800	1994182	1355	1355	1355	1355	0
640	20241025	092700	1994182	1355	1355	1355	1355	0
641	20241025	092600	1994182	1355	1355	1355	1355	0
642	20241025	092500	1994182	1355	1355	1355	1355	0
643	20241025	092400	1994182	1355	1355	1355	1355	0
644	20241025	092300	1994182	1355	1355	1355	1355	0
645	20241025	092200	1994182	1355	1352	1355	1352	584
646	20241025	092100	1204360	1352	1352	1352	1352	0
647	20241025	092000	1204360	1352	1352	1352	1352	0
648	20241025	091900	1204360	1352	1352	1352	1352	0
649	20241025	091800	1204360	1352	1352	1352	1352	0
650	20241025	091700	1204360	1352	1352	1352	1352	0
651	20241025	091600	1204360	1352	1352	1352	1352	0
652	20241025	091500	1204360	1352	1352	1352	1352	2
653	20241025	091400	1201656	1350	1350	1350	1350	0
654	20241025	091300	1201656	1350	1350	1350	1350	0
655	20241025	091200	1201656	1350	1350	1350	1350	1
656	20241025	091100	1200306	1352	1352	1352	1352	30
657	20241025	091000	1159746	1352	1352	1352	1352	0
658	20241025	090900	1159746	1352	1352	1352	1352	0
659	20241025	090800	1159746	1352	1350	1352	1350	13
660	20241025	090700	1142172	1350	1350	1350	1350	1
661	20241025	090600	1140822	1350	1350	1350	1350	1
662	20241025	090500	1139472	1352	1352	1352	1352	0
663	20241025	090400	1139472	1352	1350	1352	1350	486
664	20241025	090300	483300	1350	1350	1350	1350	0
665	20241025	090200	483300	1350	1350	1350	1350	0
666	20241025	090100	483300	1350	1350	1350	1350	0
667	20241025	090000	483300	1350	1350	1350	1350	358