KissMeData/131100/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	14756707	1540	1540	1540	1540	127
3	20241025	200500	14756707	1540	1540	1540	1540	0
4	20241025	200400	14756707	1540	1540	1540	1540	0
5	20241025	200300	14756707	1540	1540	1540	1540	0
6	20241025	200200	14756707	1540	1540	1540	1540	0
7	20241025	200100	14756707	1540	1540	1540	1540	0
8	20241025	200000	14756707	1540	1540	1540	1540	0
9	20241025	195900	14756707	1540	1540	1540	1540	0
10	20241025	195800	14756707	1540	1540	1540	1540	0
11	20241025	195700	14756707	1540	1540	1540	1540	0
12	20241025	195600	14756707	1540	1540	1540	1540	0
13	20241025	195500	14756707	1540	1540	1540	1540	0
14	20241025	195400	14756707	1540	1540	1540	1540	0
15	20241025	195300	14756707	1540	1540	1540	1540	0
16	20241025	195200	14756707	1540	1540	1540	1540	0
17	20241025	195100	14756707	1540	1540	1540	1540	0
18	20241025	195000	14756707	1540	1540	1540	1540	0
19	20241025	194900	14756707	1540	1540	1540	1540	0
20	20241025	194800	14756707	1540	1540	1540	1540	0
21	20241025	194700	14756707	1540	1540	1540	1540	0
22	20241025	194600	14756707	1540	1540	1540	1540	0
23	20241025	194500	14756707	1540	1540	1540	1540	0
24	20241025	194400	14756707	1540	1540	1540	1540	0
25	20241025	194300	14756707	1540	1540	1540	1540	0
26	20241025	194200	14756707	1540	1540	1540	1540	0
27	20241025	194100	14756707	1540	1540	1540	1540	0
28	20241025	194000	14756707	1540	1540	1540	1540	0
29	20241025	193900	14756707	1540	1540	1540	1540	0
30	20241025	193800	14756707	1540	1540	1540	1540	0
31	20241025	193700	14756707	1540	1540	1540	1540	0
32	20241025	193600	14756707	1540	1540	1540	1540	127
33	20241025	193500	14756707	1540	1540	1540	1540	0
34	20241025	193400	14756707	1540	1540	1540	1540	0
35	20241025	193300	14756707	1540	1540	1540	1540	0
36	20241025	193200	14756707	1540	1540	1540	1540	0
37	20241025	193100	14756707	1540	1540	1540	1540	0
38	20241025	193000	14756707	1540	1540	1540	1540	0
39	20241025	192900	14756707	1540	1540	1540	1540	0
40	20241025	192800	14756707	1540	1540	1540	1540	0
41	20241025	192700	14756707	1540	1540	1540	1540	0
42	20241025	192600	14756707	1540	1540	1540	1540	0
43	20241025	192500	14756707	1540	1540	1540	1540	0
44	20241025	192400	14756707	1540	1540	1540	1540	0
45	20241025	192300	14756707	1540	1540	1540	1540	0
46	20241025	192200	14756707	1540	1540	1540	1540	0
47	20241025	192100	14756707	1540	1540	1540	1540	0
48	20241025	192000	14756707	1540	1540	1540	1540	0
49	20241025	191900	14756707	1540	1540	1540	1540	0
50	20241025	191800	14756707	1540	1540	1540	1540	0
51	20241025	191700	14756707	1540	1540	1540	1540	0
52	20241025	191600	14756707	1540	1540	1540	1540	0
53	20241025	191500	14756707	1540	1540	1540	1540	0
54	20241025	191400	14756707	1540	1540	1540	1540	0
55	20241025	191300	14756707	1540	1540	1540	1540	0
56	20241025	191200	14756707	1540	1540	1540	1540	0
57	20241025	191100	14756707	1540	1540	1540	1540	0
58	20241025	191000	14756707	1540	1540	1540	1540	0
59	20241025	190900	14756707	1540	1540	1540	1540	0
60	20241025	190800	14756707	1540	1540	1540	1540	0
61	20241025	190700	14756707	1540	1540	1540	1540	0
62	20241025	190600	14756707	1540	1540	1540	1540	127
63	20241025	190500	14756707	1540	1540	1540	1540	0
64	20241025	190400	14756707	1540	1540	1540	1540	0
65	20241025	190300	14756707	1540	1540	1540	1540	0
66	20241025	190200	14756707	1540	1540	1540	1540	0
67	20241025	190100	14756707	1540	1540	1540	1540	0
68	20241025	190000	14756707	1540	1540	1540	1540	0
69	20241025	185900	14756707	1540	1540	1540	1540	0
70	20241025	185800	14756707	1540	1540	1540	1540	0
71	20241025	185700	14756707	1540	1540	1540	1540	0
72	20241025	185600	14756707	1540	1540	1540	1540	0
73	20241025	185500	14756707	1540	1540	1540	1540	0
74	20241025	185400	14756707	1540	1540	1540	1540	0
75	20241025	185300	14756707	1540	1540	1540	1540	0
76	20241025	185200	14756707	1540	1540	1540	1540	0
77	20241025	185100	14756707	1540	1540	1540	1540	0
78	20241025	185000	14756707	1540	1540	1540	1540	0
79	20241025	184900	14756707	1540	1540	1540	1540	0
80	20241025	184800	14756707	1540	1540	1540	1540	0
81	20241025	184700	14756707	1540	1540	1540	1540	0
82	20241025	184600	14756707	1540	1540	1540	1540	0
83	20241025	184500	14756707	1540	1540	1540	1540	0
84	20241025	184400	14756707	1540	1540	1540	1540	0
85	20241025	184300	14756707	1540	1540	1540	1540	0
86	20241025	184200	14756707	1540	1540	1540	1540	0
87	20241025	184100	14756707	1540	1540	1540	1540	0
88	20241025	184000	14756707	1540	1540	1540	1540	0
89	20241025	183900	14756707	1540	1540	1540	1540	0
90	20241025	183800	14756707	1540	1540	1540	1540	0
91	20241025	183700	14756707	1540	1540	1540	1540	0
92	20241025	183600	14756707	1540	1540	1540	1540	127
93	20241025	183500	14756707	1540	1540	1540	1540	0
94	20241025	183400	14756707	1540	1540	1540	1540	0
95	20241025	183300	14756707	1540	1540	1540	1540	0
96	20241025	183200	14756707	1540	1540	1540	1540	0
97	20241025	183100	14756707	1540	1540	1540	1540	0
98	20241025	183000	14756707	1540	1540	1540	1540	0
99	20241025	182900	14756707	1540	1540	1540	1540	0
100	20241025	182800	14756707	1540	1540	1540	1540	0
101	20241025	182700	14756707	1540	1540	1540	1540	0
102	20241025	182600	14756707	1540	1540	1540	1540	0
103	20241025	182500	14756707	1540	1540	1540	1540	0
104	20241025	182400	14756707	1540	1540	1540	1540	0
105	20241025	182300	14756707	1540	1540	1540	1540	0
106	20241025	182200	14756707	1540	1540	1540	1540	0
107	20241025	182100	14756707	1540	1540	1540	1540	0
108	20241025	182000	14756707	1540	1540	1540	1540	0
109	20241025	181900	14756707	1540	1540	1540	1540	0
110	20241025	181800	14756707	1540	1540	1540	1540	0
111	20241025	181700	14756707	1540	1540	1540	1540	0
112	20241025	181600	14756707	1540	1540	1540	1540	0
113	20241025	181500	14756707	1540	1540	1540	1540	0
114	20241025	181400	14756707	1540	1540	1540	1540	0
115	20241025	181300	14756707	1540	1540	1540	1540	0
116	20241025	181200	14756707	1540	1540	1540	1540	0
117	20241025	181100	14756707	1540	1540	1540	1540	0
118	20241025	181000	14756707	1540	1540	1540	1540	0
119	20241025	180900	14756707	1540	1540	1540	1540	0
120	20241025	180800	14756707	1540	1540	1540	1540	0
121	20241025	180700	14756707	1540	1540	1540	1540	0
122	20241025	180600	14756707	1540	1540	1540	1540	127
123	20241025	180500	14756707	1540	1540	1540	1540	0
124	20241025	180400	14756707	1540	1540	1540	1540	0
125	20241025	180300	14756707	1540	1540	1540	1540	0
126	20241025	180200	14756707	1540	1540	1540	1540	0
127	20241025	180100	14756707	1540	1540	1540	1540	0
128	20241025	180000	14756707	1540	1540	1540	1540	0
129	20241025	175900	14756707	1540	1540	1540	1540	0
130	20241025	175800	14756707	1540	1540	1540	1540	0
131	20241025	175700	14756707	1540	1540	1540	1540	0
132	20241025	175600	14756707	1540	1540	1540	1540	0
133	20241025	175500	14756707	1540	1540	1540	1540	0
134	20241025	175400	14756707	1540	1540	1540	1540	0
135	20241025	175300	14756707	1540	1540	1540	1540	0
136	20241025	175200	14756707	1540	1540	1540	1540	0
137	20241025	175100	14756707	1540	1540	1540	1540	0
138	20241025	175000	14756707	1540	1540	1540	1540	0
139	20241025	174900	14756707	1540	1540	1540	1540	0
140	20241025	174800	14756707	1540	1540	1540	1540	0
141	20241025	174700	14756707	1540	1540	1540	1540	0
142	20241025	174600	14756707	1540	1540	1540	1540	0
143	20241025	174500	14756707	1540	1540	1540	1540	0
144	20241025	174400	14756707	1540	1540	1540	1540	0
145	20241025	174300	14756707	1540	1540	1540	1540	0
146	20241025	174200	14756707	1540	1540	1540	1540	0
147	20241025	174100	14756707	1540	1540	1540	1540	0
148	20241025	174000	14756707	1540	1540	1540	1540	0
149	20241025	173900	14756707	1540	1540	1540	1540	0
150	20241025	173800	14756707	1540	1540	1540	1540	0
151	20241025	173700	14756707	1540	1540	1540	1540	0
152	20241025	173600	14756707	1540	1540	1540	1540	127
153	20241025	173500	14756707	1540	1540	1540	1540	0
154	20241025	173400	14756707	1540	1540	1540	1540	0
155	20241025	173300	14756707	1540	1540	1540	1540	0
156	20241025	173200	14756707	1540	1540	1540	1540	0
157	20241025	173100	14756707	1540	1540	1540	1540	0
158	20241025	173000	14756707	1540	1540	1540	1540	0
159	20241025	172900	14756707	1540	1540	1540	1540	0
160	20241025	172800	14756707	1540	1540	1540	1540	0
161	20241025	172700	14756707	1540	1540	1540	1540	0
162	20241025	172600	14756707	1540	1540	1540	1540	0
163	20241025	172500	14756707	1540	1540	1540	1540	0
164	20241025	172400	14756707	1540	1540	1540	1540	0
165	20241025	172300	14756707	1540	1540	1540	1540	0
166	20241025	172200	14756707	1540	1540	1540	1540	0
167	20241025	172100	14756707	1540	1540	1540	1540	0
168	20241025	172000	14756707	1540	1540	1540	1540	0
169	20241025	171900	14756707	1540	1540	1540	1540	0
170	20241025	171800	14756707	1540	1540	1540	1540	0
171	20241025	171700	14756707	1540	1540	1540	1540	0
172	20241025	171600	14756707	1540	1540	1540	1540	0
173	20241025	171500	14756707	1540	1540	1540	1540	0
174	20241025	171400	14756707	1540	1540	1540	1540	0
175	20241025	171300	14756707	1540	1540	1540	1540	0
176	20241025	171200	14756707	1540	1540	1540	1540	0
177	20241025	171100	14756707	1540	1540	1540	1540	0
178	20241025	171000	14756707	1540	1540	1540	1540	0
179	20241025	170900	14756707	1540	1540	1540	1540	0
180	20241025	170800	14756707	1540	1540	1540	1540	0
181	20241025	170700	14756707	1540	1540	1540	1540	0
182	20241025	170600	14756707	1540	1540	1540	1540	127
183	20241025	170500	14756707	1540	1540	1540	1540	0
184	20241025	170400	14756707	1540	1540	1540	1540	0
185	20241025	170300	14756707	1540	1540	1540	1540	0
186	20241025	170200	14756707	1540	1540	1540	1540	0
187	20241025	170100	14756707	1540	1540	1540	1540	0
188	20241025	170000	14756707	1540	1540	1540	1540	0
189	20241025	165900	14756707	1540	1540	1540	1540	0
190	20241025	165800	14756707	1540	1540	1540	1540	0
191	20241025	165700	14756707	1540	1540	1540	1540	0
192	20241025	165600	14756707	1540	1540	1540	1540	0
193	20241025	165500	14756707	1540	1540	1540	1540	0
194	20241025	165400	14756707	1540	1540	1540	1540	0
195	20241025	165300	14756707	1540	1540	1540	1540	0
196	20241025	165200	14756707	1540	1540	1540	1540	0
197	20241025	165100	14756707	1540	1540	1540	1540	0
198	20241025	165000	14756707	1540	1540	1540	1540	0
199	20241025	164900	14756707	1540	1540	1540	1540	0
200	20241025	164800	14756707	1540	1540	1540	1540	0
201	20241025	164700	14756707	1540	1540	1540	1540	0
202	20241025	164600	14756707	1540	1540	1540	1540	0
203	20241025	164500	14756707	1540	1540	1540	1540	0
204	20241025	164400	14756707	1540	1540	1540	1540	0
205	20241025	164300	14756707	1540	1540	1540	1540	0
206	20241025	164200	14756707	1540	1540	1540	1540	0
207	20241025	164100	14756707	1540	1540	1540	1540	0
208	20241025	164000	14756707	1540	1540	1540	1540	0
209	20241025	163900	14756707	1540	1540	1540	1540	0
210	20241025	163800	14756707	1540	1540	1540	1540	0
211	20241025	163700	14756707	1540	1540	1540	1540	0
212	20241025	163600	14756707	1540	1540	1540	1540	127
213	20241025	163500	14756707	1540	1540	1540	1540	0
214	20241025	163400	14756707	1540	1540	1540	1540	0
215	20241025	163300	14756707	1540	1540	1540	1540	0
216	20241025	163200	14756707	1540	1540	1540	1540	0
217	20241025	163100	14756707	1540	1540	1540	1540	0
218	20241025	163000	14756707	1540	1540	1540	1540	0
219	20241025	162900	14756707	1540	1540	1540	1540	0
220	20241025	162800	14756707	1540	1540	1540	1540	0
221	20241025	162700	14756707	1540	1540	1540	1540	0
222	20241025	162600	14756707	1540	1540	1540	1540	0
223	20241025	162500	14756707	1540	1540	1540	1540	0
224	20241025	162400	14756707	1540	1540	1540	1540	0
225	20241025	162300	14756707	1540	1540	1540	1540	0
226	20241025	162200	14756707	1540	1540	1540	1540	0
227	20241025	162100	14756707	1540	1540	1540	1540	0
228	20241025	162000	14756707	1540	1540	1540	1540	0
229	20241025	161900	14756707	1540	1540	1540	1540	0
230	20241025	161800	14756707	1540	1540	1540	1540	0
231	20241025	161700	14756707	1540	1540	1540	1540	0
232	20241025	161600	14756707	1540	1540	1540	1540	0
233	20241025	161500	14756707	1540	1540	1540	1540	0
234	20241025	161400	14756707	1540	1540	1540	1540	0
235	20241025	161300	14756707	1540	1540	1540	1540	0
236	20241025	161200	14756707	1540	1540	1540	1540	0
237	20241025	161100	14756707	1540	1540	1540	1540	0
238	20241025	161000	14756707	1540	1540	1540	1540	0
239	20241025	160900	14756707	1540	1540	1540	1540	0
240	20241025	160800	14756707	1540	1540	1540	1540	0
241	20241025	160700	14756707	1540	1540	1540	1540	0
242	20241025	160600	14756707	1540	1540	1540	1540	127
243	20241025	160500	14756707	1540	1540	1540	1540	0
244	20241025	160400	14756707	1540	1540	1540	1540	0
245	20241025	160300	14756707	1540	1540	1540	1540	0
246	20241025	160200	14756707	1540	1540	1540	1540	0
247	20241025	160100	14756707	1540	1540	1540	1540	0
248	20241025	160000	14756707	1540	1540	1540	1540	0
249	20241025	155900	14756707	1540	1540	1540	1540	0
250	20241025	155800	14756707	1540	1540	1540	1540	0
251	20241025	155700	14756707	1540	1540	1540	1540	0
252	20241025	155600	14756707	1540	1540	1540	1540	0
253	20241025	155500	14756707	1540	1540	1540	1540	0
254	20241025	155400	14756707	1540	1540	1540	1540	0
255	20241025	155300	14756707	1540	1540	1540	1540	0
256	20241025	155200	14756707	1540	1540	1540	1540	0
257	20241025	155100	14756707	1540	1540	1540	1540	0
258	20241025	155000	14756707	1540	1540	1540	1540	0
259	20241025	154900	14756707	1540	1540	1540	1540	0
260	20241025	154800	14756707	1540	1540	1540	1540	0
261	20241025	154700	14756707	1540	1540	1540	1540	0
262	20241025	154600	14756707	1540	1540	1540	1540	0
263	20241025	154500	14756707	1540	1540	1540	1540	0
264	20241025	154400	14756707	1540	1540	1540	1540	0
265	20241025	154300	14756707	1540	1540	1540	1540	0
266	20241025	154200	14756707	1540	1540	1540	1540	0
267	20241025	154100	14756707	1540	1540	1540	1540	0
268	20241025	154000	14756707	1540	1540	1540	1540	0
269	20241025	153900	14756707	1540	1540	1540	1540	0
270	20241025	153800	14756707	1540	1540	1540	1540	0
271	20241025	153700	14756707	1540	1540	1540	1540	0
272	20241025	153600	14756707	1540	1540	1540	1540	127
273	20241025	153500	14756707	1540	1540	1540	1540	0
274	20241025	153400	14756707	1540	1540	1540	1540	0
275	20241025	153300	14756707	1540	1540	1540	1540	0
276	20241025	153200	14756707	1540	1540	1540	1540	0
277	20241025	153100	14756707	1540	1540	1540	1540	0
278	20241025	153000	14756707	1540	1540	1540	1540	127
279	20241025	152900	14561127	1542	1542	1542	1542	0
280	20241025	152800	14561127	1542	1542	1542	1542	0
281	20241025	152700	14561127	1542	1542	1542	1542	0
282	20241025	152600	14561127	1542	1542	1542	1542	0
283	20241025	152500	14561127	1542	1542	1542	1542	0
284	20241025	152400	14561127	1542	1542	1542	1542	0
285	20241025	152300	14561127	1542	1542	1542	1542	0
286	20241025	152200	14561127	1542	1542	1542	1542	0
287	20241025	152100	14561127	1542	1542	1542	1542	0
288	20241025	152000	14561127	1542	1542	1542	1542	0
289	20241025	151900	14561127	1542	1542	1542	1542	14
290	20241025	151800	14539539	1541	1541	1541	1541	0
291	20241025	151700	14539539	1541	1541	1541	1541	0
292	20241025	151600	14539539	1541	1541	1541	1541	0
293	20241025	151500	14539539	1541	1541	1541	1541	0
294	20241025	151400	14539539	1541	1541	1541	1541	0
295	20241025	151300	14539539	1541	1541	1541	1541	7
296	20241025	151200	14528752	1542	1542	1542	1542	0
297	20241025	151100	14528752	1542	1542	1542	1542	0
298	20241025	151000	14528752	1542	1542	1542	1542	0
299	20241025	150900	14528752	1542	1542	1542	1542	0
300	20241025	150800	14528752	1542	1542	1542	1542	0
301	20241025	150700	14528752	1542	1542	1542	1542	0
302	20241025	150600	14528752	1542	1542	1542	1542	0
303	20241025	150500	14528752	1542	1542	1542	1542	0
304	20241025	150400	14528752	1542	1542	1542	1542	0
305	20241025	150300	14528752	1542	1542	1542	1542	0
306	20241025	150200	14528752	1542	1542	1542	1542	0
307	20241025	150100	14528752	1542	1542	1542	1542	0
308	20241025	150000	14528752	1542	1542	1542	1542	0
309	20241025	145900	14528752	1542	1542	1542	1542	0
310	20241025	145800	14528752	1542	1542	1542	1542	0
311	20241025	145700	14528752	1542	1542	1542	1542	0
312	20241025	145600	14528752	1542	1542	1542	1542	0
313	20241025	145500	14528752	1542	1542	1542	1542	0
314	20241025	145400	14528752	1542	1542	1542	1542	0
315	20241025	145300	14528752	1542	1542	1542	1542	0
316	20241025	145200	14528752	1542	1542	1542	1542	0
317	20241025	145100	14528752	1542	1542	1542	1542	0
318	20241025	145000	14528752	1542	1542	1542	1542	0
319	20241025	144900	14528752	1542	1542	1542	1542	0
320	20241025	144800	14528752	1542	1542	1542	1542	34
321	20241025	144700	14476324	1542	1542	1542	1542	0
322	20241025	144600	14476324	1542	1542	1542	1542	0
323	20241025	144500	14476324	1542	1542	1542	1542	0
324	20241025	144400	14476324	1542	1542	1542	1542	0
325	20241025	144300	14476324	1542	1542	1542	1542	3
326	20241025	144200	14471698	1543	1543	1543	1543	0
327	20241025	144100	14471698	1543	1543	1543	1543	0
328	20241025	144000	14471698	1543	1543	1543	1543	10
329	20241025	143900	14456268	1542	1542	1542	1542	0
330	20241025	143800	14456268	1542	1542	1542	1542	0
331	20241025	143700	14456268	1542	1542	1542	1542	2
332	20241025	143600	14453184	1544	1544	1544	1544	21
333	20241025	143500	14420760	1544	1544	1544	1544	1
334	20241025	143400	14419216	1544	1544	1544	1544	0
335	20241025	143300	14419216	1544	1544	1544	1544	0
336	20241025	143200	14419216	1544	1544	1544	1544	0
337	20241025	143100	14419216	1544	1544	1544	1544	0
338	20241025	143000	14419216	1544	1544	1544	1544	0
339	20241025	142900	14419216	1544	1544	1544	1544	3
340	20241025	142800	14414584	1545	1545	1545	1545	0
341	20241025	142700	14414584	1545	1545	1545	1545	0
342	20241025	142600	14414584	1545	1545	1545	1545	0
343	20241025	142500	14414584	1545	1545	1545	1545	16
344	20241025	142400	14389864	1545	1545	1545	1545	0
345	20241025	142300	14389864	1545	1545	1545	1545	0
346	20241025	142200	14389864	1545	1545	1545	1545	4
347	20241025	142100	14383684	1546	1546	1546	1546	0
348	20241025	142000	14383684	1546	1546	1546	1546	0
349	20241025	141900	14383684	1546	1546	1546	1546	0
350	20241025	141800	14383684	1546	1546	1546	1546	0
351	20241025	141700	14383684	1546	1546	1546	1546	0
352	20241025	141600	14383684	1546	1546	1546	1546	0
353	20241025	141500	14383684	1546	1546	1546	1546	0
354	20241025	141400	14383684	1546	1546	1546	1546	0
355	20241025	141300	14383684	1546	1546	1546	1546	0
356	20241025	141200	14383684	1546	1546	1546	1546	0
357	20241025	141100	14383684	1546	1546	1546	1546	0
358	20241025	141000	14383684	1546	1546	1546	1546	20
359	20241025	140900	14352764	1546	1546	1546	1546	0
360	20241025	140800	14352764	1546	1546	1546	1546	0
361	20241025	140700	14352764	1546	1546	1546	1546	0
362	20241025	140600	14352764	1546	1546	1546	1546	0
363	20241025	140500	14352764	1546	1546	1546	1546	0
364	20241025	140400	14352764	1546	1546	1546	1546	1
365	20241025	140300	14351218	1548	1548	1548	1548	0
366	20241025	140200	14351218	1548	1548	1548	1548	0
367	20241025	140100	14351218	1548	1548	1548	1548	0
368	20241025	140000	14351218	1548	1548	1548	1548	0
369	20241025	135900	14351218	1548	1548	1548	1548	0
370	20241025	135800	14351218	1548	1548	1548	1548	0
371	20241025	135700	14351218	1548	1548	1548	1548	0
372	20241025	135600	14351218	1548	1548	1548	1548	0
373	20241025	135500	14351218	1548	1548	1548	1548	0
374	20241025	135400	14351218	1548	1548	1548	1548	0
375	20241025	135300	14351218	1548	1548	1548	1548	0
376	20241025	135200	14351218	1548	1548	1548	1548	0
377	20241025	135100	14351218	1548	1548	1548	1548	0
378	20241025	135000	14351218	1548	1549	1549	1548	2
379	20241025	134900	14348121	1550	1550	1550	1550	1
380	20241025	134800	14346571	1550	1550	1550	1550	0
381	20241025	134700	14346571	1550	1550	1550	1550	0
382	20241025	134600	14346571	1550	1550	1550	1550	0
383	20241025	134500	14346571	1550	1550	1550	1550	0
384	20241025	134400	14346571	1550	1550	1550	1550	0
385	20241025	134300	14346571	1550	1550	1550	1550	0
386	20241025	134200	14346571	1550	1550	1550	1550	0
387	20241025	134100	14346571	1550	1550	1550	1550	0
388	20241025	134000	14346571	1550	1550	1550	1550	0
389	20241025	133900	14346571	1550	1550	1550	1550	0
390	20241025	133800	14346571	1550	1550	1550	1550	0
391	20241025	133700	14346571	1550	1550	1550	1550	0
392	20241025	133600	14346571	1550	1550	1550	1550	0
393	20241025	133500	14346571	1550	1550	1550	1550	0
394	20241025	133400	14346571	1550	1550	1550	1550	0
395	20241025	133300	14346571	1550	1550	1550	1550	7
396	20241025	133200	14335721	1550	1550	1550	1550	0
397	20241025	133100	14335721	1550	1550	1550	1550	0
398	20241025	133000	14335721	1550	1550	1550	1550	0
399	20241025	132900	14335721	1550	1550	1550	1550	0
400	20241025	132800	14335721	1550	1550	1550	1550	0
401	20241025	132700	14335721	1550	1550	1550	1550	0
402	20241025	132600	14335721	1550	1550	1550	1550	0
403	20241025	132500	14335721	1550	1550	1550	1550	0
404	20241025	132400	14335721	1550	1550	1550	1550	0
405	20241025	132300	14335721	1550	1550	1550	1550	0
406	20241025	132200	14335721	1550	1550	1550	1550	0
407	20241025	132100	14335721	1550	1550	1550	1550	0
408	20241025	132000	14335721	1550	1550	1550	1550	0
409	20241025	131900	14335721	1550	1550	1550	1550	0
410	20241025	131800	14335721	1550	1550	1550	1550	0
411	20241025	131700	14335721	1550	1550	1550	1550	0
412	20241025	131600	14335721	1550	1550	1550	1550	0
413	20241025	131500	14335721	1550	1550	1550	1550	0
414	20241025	131400	14335721	1550	1550	1550	1550	0
415	20241025	131300	14335721	1550	1550	1550	1550	0
416	20241025	131200	14335721	1550	1550	1550	1550	18
417	20241025	131100	14307821	1550	1550	1550	1550	0
418	20241025	131000	14307821	1550	1550	1550	1550	0
419	20241025	130900	14307821	1550	1550	1550	1550	0
420	20241025	130800	14307821	1550	1550	1550	1550	0
421	20241025	130700	14307821	1550	1550	1550	1550	0
422	20241025	130600	14307821	1550	1550	1550	1550	0
423	20241025	130500	14307821	1550	1550	1550	1550	0
424	20241025	130400	14307821	1550	1550	1550	1550	0
425	20241025	130300	14307821	1550	1550	1550	1550	0
426	20241025	130200	14307821	1550	1550	1550	1550	0
427	20241025	130100	14307821	1550	1550	1550	1550	0
428	20241025	130000	14307821	1550	1550	1550	1550	0
429	20241025	125900	14307821	1550	1550	1550	1550	0
430	20241025	125800	14307821	1550	1550	1550	1550	0
431	20241025	125700	14307821	1550	1550	1550	1550	0
432	20241025	125600	14307821	1550	1550	1550	1550	0
433	20241025	125500	14307821	1550	1550	1550	1550	0
434	20241025	125400	14307821	1550	1550	1550	1550	0
435	20241025	125300	14307821	1550	1550	1550	1550	0
436	20241025	125200	14307821	1550	1550	1550	1550	0
437	20241025	125100	14307821	1550	1550	1550	1550	0
438	20241025	125000	14307821	1550	1550	1550	1550	0
439	20241025	124900	14307821	1550	1550	1550	1550	0
440	20241025	124800	14307821	1550	1550	1550	1550	0
441	20241025	124700	14307821	1550	1550	1550	1550	0
442	20241025	124600	14307821	1550	1550	1550	1550	0
443	20241025	124500	14307821	1550	1550	1550	1550	0
444	20241025	124400	14307821	1550	1550	1550	1550	0
445	20241025	124300	14307821	1550	1550	1550	1550	0
446	20241025	124200	14307821	1550	1550	1550	1550	0
447	20241025	124100	14307821	1550	1550	1550	1550	0
448	20241025	124000	14307821	1550	1550	1550	1550	0
449	20241025	123900	14307821	1550	1550	1550	1550	0
450	20241025	123800	14307821	1550	1550	1550	1550	0
451	20241025	123700	14307821	1550	1550	1550	1550	0
452	20241025	123600	14307821	1550	1550	1550	1550	0
453	20241025	123500	14307821	1550	1550	1550	1550	0
454	20241025	123400	14307821	1550	1550	1550	1550	0
455	20241025	123300	14307821	1550	1550	1550	1550	0
456	20241025	123200	14307821	1550	1550	1550	1550	0
457	20241025	123100	14307821	1550	1550	1550	1550	0
458	20241025	123000	14307821	1550	1550	1550	1550	0
459	20241025	122900	14307821	1550	1546	1550	1546	44
460	20241025	122800	14239769	1546	1546	1546	1546	1
461	20241025	122700	14238223	1551	1551	1551	1551	0
462	20241025	122600	14238223	1551	1551	1551	1551	0
463	20241025	122500	14238223	1551	1551	1551	1551	0
464	20241025	122400	14238223	1551	1551	1551	1551	0
465	20241025	122300	14238223	1551	1546	1551	1546	2
466	20241025	122200	14235126	1545	1545	1545	1545	0
467	20241025	122100	14235126	1545	1545	1545	1545	0
468	20241025	122000	14235126	1545	1545	1545	1545	0
469	20241025	121900	14235126	1545	1545	1545	1545	0
470	20241025	121800	14235126	1545	1545	1545	1545	0
471	20241025	121700	14235126	1545	1545	1545	1545	0
472	20241025	121600	14235126	1545	1545	1545	1545	0
473	20241025	121500	14235126	1545	1545	1545	1545	0
474	20241025	121400	14235126	1545	1545	1545	1545	0
475	20241025	121300	14235126	1545	1545	1545	1545	0
476	20241025	121200	14235126	1545	1545	1545	1545	0
477	20241025	121100	14235126	1545	1545	1545	1545	0
478	20241025	121000	14235126	1545	1545	1545	1545	0
479	20241025	120900	14235126	1545	1545	1545	1545	0
480	20241025	120800	14235126	1545	1545	1545	1545	0
481	20241025	120700	14235126	1545	1545	1545	1545	0
482	20241025	120600	14235126	1545	1545	1545	1545	0
483	20241025	120500	14235126	1545	1545	1545	1545	0
484	20241025	120400	14235126	1545	1545	1545	1545	0
485	20241025	120300	14235126	1545	1545	1545	1545	0
486	20241025	120200	14235126	1545	1545	1545	1545	0
487	20241025	120100	14235126	1545	1545	1545	1545	0
488	20241025	120000	14235126	1545	1545	1545	1545	0
489	20241025	115900	14235126	1545	1545	1545	1545	0
490	20241025	115800	14235126	1545	1545	1545	1545	0
491	20241025	115700	14235126	1545	1545	1545	1545	0
492	20241025	115600	14235126	1545	1545	1545	1545	0
493	20241025	115500	14235126	1545	1545	1545	1545	0
494	20241025	115400	14235126	1545	1545	1545	1545	0
495	20241025	115300	14235126	1545	1545	1545	1545	0
496	20241025	115200	14235126	1545	1545	1545	1545	0
497	20241025	115100	14235126	1545	1545	1545	1545	0
498	20241025	115000	14235126	1545	1545	1545	1545	0
499	20241025	114900	14235126	1545	1545	1545	1545	50
500	20241025	114800	14157876	1551	1551	1551	1551	0
501	20241025	114700	14157876	1551	1551	1551	1551	0
502	20241025	114600	14157876	1551	1551	1551	1551	0
503	20241025	114500	14157876	1551	1551	1551	1551	0
504	20241025	114400	14157876	1551	1551	1551	1551	0
505	20241025	114300	14157876	1551	1551	1551	1551	0
506	20241025	114200	14157876	1551	1551	1551	1551	0
507	20241025	114100	14157876	1551	1551	1551	1551	0
508	20241025	114000	14157876	1551	1551	1551	1551	0
509	20241025	113900	14157876	1551	1551	1551	1551	0
510	20241025	113800	14157876	1551	1551	1551	1551	0
511	20241025	113700	14157876	1551	1551	1551	1551	0
512	20241025	113600	14157876	1551	1551	1551	1551	0
513	20241025	113500	14157876	1551	1551	1551	1551	0
514	20241025	113400	14157876	1551	1551	1551	1551	0
515	20241025	113300	14157876	1551	1551	1551	1551	1
516	20241025	113200	14156325	1552	1552	1552	1552	0
517	20241025	113100	14156325	1552	1552	1552	1552	0
518	20241025	113000	14156325	1552	1552	1552	1552	0
519	20241025	112900	14156325	1552	1552	1552	1552	0
520	20241025	112800	14156325	1552	1552	1552	1552	0
521	20241025	112700	14156325	1552	1552	1552	1552	0
522	20241025	112600	14156325	1552	1552	1552	1552	0
523	20241025	112500	14156325	1552	1552	1552	1552	0
524	20241025	112400	14156325	1552	1552	1552	1552	0
525	20241025	112300	14156325	1552	1552	1552	1552	0
526	20241025	112200	14156325	1552	1552	1552	1552	0
527	20241025	112100	14156325	1552	1552	1552	1552	0
528	20241025	112000	14156325	1552	1552	1552	1552	0
529	20241025	111900	14156325	1552	1552	1552	1552	0
530	20241025	111800	14156325	1552	1552	1552	1552	0
531	20241025	111700	14156325	1552	1552	1552	1552	0
532	20241025	111600	14156325	1552	1552	1552	1552	0
533	20241025	111500	14156325	1552	1552	1552	1552	0
534	20241025	111400	14156325	1552	1552	1552	1552	0
535	20241025	111300	14156325	1552	1552	1552	1552	0
536	20241025	111200	14156325	1552	1552	1552	1552	0
537	20241025	111100	14156325	1552	1552	1552	1552	0
538	20241025	111000	14156325	1552	1552	1552	1552	0
539	20241025	110900	14156325	1552	1552	1552	1552	0
540	20241025	110800	14156325	1552	1552	1552	1552	0
541	20241025	110700	14156325	1552	1552	1552	1552	0
542	20241025	110600	14156325	1552	1552	1552	1552	0
543	20241025	110500	14156325	1552	1552	1552	1552	0
544	20241025	110400	14156325	1552	1552	1552	1552	0
545	20241025	110300	14156325	1552	1552	1552	1552	0
546	20241025	110200	14156325	1552	1552	1552	1552	0
547	20241025	110100	14156325	1552	1552	1552	1552	4
548	20241025	110000	14150117	1553	1553	1553	1553	0
549	20241025	105900	14150117	1553	1553	1553	1553	0
550	20241025	105800	14150117	1553	1553	1553	1553	0
551	20241025	105700	14150117	1553	1553	1553	1553	0
552	20241025	105600	14150117	1553	1553	1553	1553	0
553	20241025	105500	14150117	1553	1553	1553	1553	0
554	20241025	105400	14150117	1553	1553	1553	1553	0
555	20241025	105300	14150117	1553	1553	1553	1553	0
556	20241025	105200	14150117	1553	1553	1553	1553	0
557	20241025	105100	14150117	1553	1553	1553	1553	0
558	20241025	105000	14150117	1553	1553	1553	1553	0
559	20241025	104900	14150117	1553	1553	1553	1553	0
560	20241025	104800	14150117	1553	1553	1553	1553	0
561	20241025	104700	14150117	1553	1553	1553	1553	0
562	20241025	104600	14150117	1553	1553	1553	1553	0
563	20241025	104500	14150117	1553	1553	1553	1553	0
564	20241025	104400	14150117	1553	1553	1553	1553	0
565	20241025	104300	14150117	1553	1553	1553	1553	0
566	20241025	104200	14150117	1553	1553	1553	1553	0
567	20241025	104100	14150117	1553	1553	1553	1553	0
568	20241025	104000	14150117	1553	1553	1553	1553	1
569	20241025	103900	14148564	1544	1544	1544	1544	0
570	20241025	103800	14148564	1544	1544	1544	1544	0
571	20241025	103700	14148564	1544	1544	1544	1544	0
572	20241025	103600	14148564	1544	1544	1544	1544	1
573	20241025	103500	14147020	1553	1553	1553	1553	0
574	20241025	103400	14147020	1553	1553	1553	1553	0
575	20241025	103300	14147020	1553	1553	1553	1553	0
576	20241025	103200	14147020	1553	1553	1553	1553	0
577	20241025	103100	14147020	1553	1553	1553	1553	0
578	20241025	103000	14147020	1553	1553	1553	1553	0
579	20241025	102900	14147020	1553	1553	1553	1553	1
580	20241025	102800	14145467	1553	1553	1553	1553	0
581	20241025	102700	14145467	1553	1553	1553	1553	0
582	20241025	102600	14145467	1553	1553	1553	1553	0
583	20241025	102500	14145467	1553	1553	1553	1553	1
584	20241025	102400	14143914	1544	1545	1550	1544	163
585	20241025	102300	13891275	1553	1553	1553	1553	1
586	20241025	102200	13889722	1540	1551	1551	1540	1500
587	20241025	102100	11579691	1553	1553	1553	1553	5
588	20241025	102000	11571926	1553	1553	1553	1553	0
589	20241025	101900	11571926	1553	1553	1553	1553	0
590	20241025	101800	11571926	1553	1553	1553	1553	0
591	20241025	101700	11571926	1553	1553	1553	1553	0
592	20241025	101600	11571926	1553	1553	1553	1553	0
593	20241025	101500	11571926	1553	1553	1553	1553	0
594	20241025	101400	11571926	1553	1553	1553	1553	0
595	20241025	101300	11571926	1553	1553	1553	1553	0
596	20241025	101200	11571926	1553	1553	1553	1553	0
597	20241025	101100	11571926	1553	1553	1553	1553	0
598	20241025	101000	11571926	1553	1553	1553	1553	0
599	20241025	100900	11571926	1553	1553	1553	1553	0
600	20241025	100800	11571926	1553	1553	1553	1553	0
601	20241025	100700	11571926	1553	1553	1553	1553	0
602	20241025	100600	11571926	1553	1553	1553	1553	5
603	20241025	100500	11564161	1553	1553	1553	1553	0
604	20241025	100400	11564161	1553	1553	1553	1553	0
605	20241025	100300	11564161	1553	1553	1553	1553	0
606	20241025	100200	11564161	1553	1553	1553	1553	0
607	20241025	100100	11564161	1553	1553	1553	1553	0
608	20241025	100000	11564161	1553	1552	1553	1552	2
609	20241025	095900	11561056	1553	1544	1553	1544	145
610	20241025	095800	11336557	1544	1548	1548	1540	246
611	20241025	095700	10957247	1553	1553	1553	1553	1
612	20241025	095600	10955694	1553	1553	1553	1541	152
613	20241025	095500	10721385	1550	1550	1550	1550	0
614	20241025	095400	10721385	1550	1548	1551	1548	88
615	20241025	095300	10585027	1548	1542	1548	1542	74
616	20241025	095200	10470731	1543	1543	1553	1540	1375
617	20241025	095100	8350807	1553	1552	1553	1548	302
618	20241025	095000	7883299	1543	1542	1543	1542	301
619	20241025	094900	7418857	1553	1548	1553	1542	676
620	20241025	094800	6371172	1550	1552	1552	1550	400
621	20241025	094700	5751169	1553	1553	1553	1553	0
622	20241025	094600	5751169	1553	1550	1553	1548	4
623	20241025	094500	5744969	1549	1543	1549	1540	705
624	20241025	094400	4657811	1542	1551	1551	1540	1052
625	20241025	094300	3031411	1552	1548	1553	1548	313
626	20241025	094200	2546865	1548	1550	1550	1548	654
627	20241025	094100	1533456	1557	1551	1558	1544	43
628	20241025	094000	1466895	1550	1550	1559	1550	38
629	20241025	093900	1407984	1559	1550	1559	1550	9
630	20241025	093800	1394010	1559	1559	1559	1559	0
631	20241025	093700	1394010	1559	1559	1559	1559	5
632	20241025	093600	1386215	1547	1547	1547	1547	12
633	20241025	093500	1367651	1559	1559	1559	1559	0
634	20241025	093400	1367651	1559	1559	1559	1559	0
635	20241025	093300	1367651	1559	1545	1559	1545	17
636	20241025	093200	1341372	1560	1560	1560	1560	1
637	20241025	093100	1339812	1550	1559	1559	1549	13
638	20241025	093000	1319644	1553	1542	1553	1542	81
639	20241025	092900	1194632	1543	1542	1545	1542	9
640	20241025	092800	1180747	1542	1542	1542	1541	88
641	20241025	092700	1045057	1542	1550	1550	1534	43
642	20241025	092600	978933	1548	1548	1548	1548	1
643	20241025	092500	977385	1560	1560	1560	1560	0
644	20241025	092400	977385	1560	1547	1560	1533	31
645	20241025	092300	929197	1547	1550	1550	1547	4
646	20241025	092200	923005	1555	1535	1555	1532	328
647	20241025	092100	418845	1539	1539	1539	1539	5
648	20241025	092000	411150	1524	1534	1534	1524	3
649	20241025	091900	406558	1540	1540	1540	1540	1
650	20241025	091800	405018	1539	1539	1539	1539	22
651	20241025	091700	371160	1560	1560	1560	1560	0
652	20241025	091600	371160	1560	1560	1560	1560	0
653	20241025	091500	371160	1560	1560	1560	1560	0
654	20241025	091400	371160	1560	1560	1560	1560	1
655	20241025	091300	369600	1532	1532	1532	1532	0
656	20241025	091200	369600	1532	1532	1532	1532	0
657	20241025	091100	369600	1532	1532	1560	1532	66
658	20241025	091000	268460	1561	1561	1561	1561	0
659	20241025	090900	268460	1561	1550	1561	1521	151
660	20241025	090800	35982	1548	1558	1558	1548	4
661	20241025	090700	29773	1567	1567	1567	1567	0
662	20241025	090600	29773	1567	1567	1567	1567	0
663	20241025	090500	29773	1567	1567	1567	1567	0
664	20241025	090400	29773	1567	1567	1567	1567	0
665	20241025	090300	29773	1567	1567	1567	1567	0
666	20241025	090200	29773	1567	1567	1567	1567	0
667	20241025	090100	29773	1567	1567	1567	1567	0
668	20241025	090000	29773	1567	1567	1567	1567	19