KissMeData/239340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202700	22137797	1690	1690	1690	1690	3894
3	20241025	202600	22137797	1690	1690	1690	1690	0
4	20241025	202500	22137797	1690	1690	1690	1690	0
5	20241025	202400	22137797	1690	1690	1690	1690	0
6	20241025	202300	22137797	1690	1690	1690	1690	0
7	20241025	202200	22137797	1690	1690	1690	1690	0
8	20241025	202100	22137797	1690	1690	1690	1690	0
9	20241025	202000	22137797	1690	1690	1690	1690	0
10	20241025	201900	22137797	1690	1690	1690	1690	0
11	20241025	201800	22137797	1690	1690	1690	1690	0
12	20241025	201700	22137797	1690	1690	1690	1690	0
13	20241025	201600	22137797	1690	1690	1690	1690	0
14	20241025	201500	22137797	1690	1690	1690	1690	0
15	20241025	201400	22137797	1690	1690	1690	1690	0
16	20241025	201300	22137797	1690	1690	1690	1690	0
17	20241025	201200	22137797	1690	1690	1690	1690	0
18	20241025	201100	22137797	1690	1690	1690	1690	0
19	20241025	201000	22137797	1690	1690	1690	1690	0
20	20241025	200900	22137797	1690	1690	1690	1690	0
21	20241025	200800	22137797	1690	1690	1690	1690	0
22	20241025	200700	22137797	1690	1690	1690	1690	0
23	20241025	200600	22137797	1690	1690	1690	1690	0
24	20241025	200500	22137797	1690	1690	1690	1690	0
25	20241025	200400	22137797	1690	1690	1690	1690	0
26	20241025	200300	22137797	1690	1690	1690	1690	0
27	20241025	200200	22137797	1690	1690	1690	1690	0
28	20241025	200100	22137797	1690	1690	1690	1690	0
29	20241025	200000	22137797	1690	1690	1690	1690	0
30	20241025	195900	22137797	1690	1690	1690	1690	0
31	20241025	195800	22137797	1690	1690	1690	1690	0
32	20241025	195700	22137797	1690	1690	1690	1690	3894
33	20241025	195600	22137797	1690	1690	1690	1690	0
34	20241025	195500	22137797	1690	1690	1690	1690	0
35	20241025	195400	22137797	1690	1690	1690	1690	0
36	20241025	195300	22137797	1690	1690	1690	1690	0
37	20241025	195200	22137797	1690	1690	1690	1690	0
38	20241025	195100	22137797	1690	1690	1690	1690	0
39	20241025	195000	22137797	1690	1690	1690	1690	0
40	20241025	194900	22137797	1690	1690	1690	1690	0
41	20241025	194800	22137797	1690	1690	1690	1690	0
42	20241025	194700	22137797	1690	1690	1690	1690	0
43	20241025	194600	22137797	1690	1690	1690	1690	0
44	20241025	194500	22137797	1690	1690	1690	1690	0
45	20241025	194400	22137797	1690	1690	1690	1690	0
46	20241025	194300	22137797	1690	1690	1690	1690	0
47	20241025	194200	22137797	1690	1690	1690	1690	0
48	20241025	194100	22137797	1690	1690	1690	1690	0
49	20241025	194000	22137797	1690	1690	1690	1690	0
50	20241025	193900	22137797	1690	1690	1690	1690	0
51	20241025	193800	22137797	1690	1690	1690	1690	0
52	20241025	193700	22137797	1690	1690	1690	1690	0
53	20241025	193600	22137797	1690	1690	1690	1690	0
54	20241025	193500	22137797	1690	1690	1690	1690	0
55	20241025	193400	22137797	1690	1690	1690	1690	0
56	20241025	193300	22137797	1690	1690	1690	1690	0
57	20241025	193200	22137797	1690	1690	1690	1690	0
58	20241025	193100	22137797	1690	1690	1690	1690	0
59	20241025	193000	22137797	1690	1690	1690	1690	0
60	20241025	192900	22137797	1690	1690	1690	1690	0
61	20241025	192800	22137797	1690	1690	1690	1690	0
62	20241025	192700	22137797	1690	1690	1690	1690	3894
63	20241025	192600	22137797	1690	1690	1690	1690	0
64	20241025	192500	22137797	1690	1690	1690	1690	0
65	20241025	192400	22137797	1690	1690	1690	1690	0
66	20241025	192300	22137797	1690	1690	1690	1690	0
67	20241025	192200	22137797	1690	1690	1690	1690	0
68	20241025	192100	22137797	1690	1690	1690	1690	0
69	20241025	192000	22137797	1690	1690	1690	1690	0
70	20241025	191900	22137797	1690	1690	1690	1690	0
71	20241025	191800	22137797	1690	1690	1690	1690	0
72	20241025	191700	22137797	1690	1690	1690	1690	0
73	20241025	191600	22137797	1690	1690	1690	1690	0
74	20241025	191500	22137797	1690	1690	1690	1690	0
75	20241025	191400	22137797	1690	1690	1690	1690	0
76	20241025	191300	22137797	1690	1690	1690	1690	0
77	20241025	191200	22137797	1690	1690	1690	1690	0
78	20241025	191100	22137797	1690	1690	1690	1690	0
79	20241025	191000	22137797	1690	1690	1690	1690	0
80	20241025	190900	22137797	1690	1690	1690	1690	0
81	20241025	190800	22137797	1690	1690	1690	1690	0
82	20241025	190700	22137797	1690	1690	1690	1690	0
83	20241025	190600	22137797	1690	1690	1690	1690	0
84	20241025	190500	22137797	1690	1690	1690	1690	0
85	20241025	190400	22137797	1690	1690	1690	1690	0
86	20241025	190300	22137797	1690	1690	1690	1690	0
87	20241025	190200	22137797	1690	1690	1690	1690	0
88	20241025	190100	22137797	1690	1690	1690	1690	0
89	20241025	190000	22137797	1690	1690	1690	1690	0
90	20241025	185900	22137797	1690	1690	1690	1690	0
91	20241025	185800	22137797	1690	1690	1690	1690	0
92	20241025	185700	22137797	1690	1690	1690	1690	3894
93	20241025	185600	22137797	1690	1690	1690	1690	0
94	20241025	185500	22137797	1690	1690	1690	1690	0
95	20241025	185400	22137797	1690	1690	1690	1690	0
96	20241025	185300	22137797	1690	1690	1690	1690	0
97	20241025	185200	22137797	1690	1690	1690	1690	0
98	20241025	185100	22137797	1690	1690	1690	1690	0
99	20241025	185000	22137797	1690	1690	1690	1690	0
100	20241025	184900	22137797	1690	1690	1690	1690	0
101	20241025	184800	22137797	1690	1690	1690	1690	0
102	20241025	184700	22137797	1690	1690	1690	1690	0
103	20241025	184600	22137797	1690	1690	1690	1690	0
104	20241025	184500	22137797	1690	1690	1690	1690	0
105	20241025	184400	22137797	1690	1690	1690	1690	0
106	20241025	184300	22137797	1690	1690	1690	1690	0
107	20241025	184200	22137797	1690	1690	1690	1690	0
108	20241025	184100	22137797	1690	1690	1690	1690	0
109	20241025	184000	22137797	1690	1690	1690	1690	0
110	20241025	183900	22137797	1690	1690	1690	1690	0
111	20241025	183800	22137797	1690	1690	1690	1690	0
112	20241025	183700	22137797	1690	1690	1690	1690	0
113	20241025	183600	22137797	1690	1690	1690	1690	0
114	20241025	183500	22137797	1690	1690	1690	1690	0
115	20241025	183400	22137797	1690	1690	1690	1690	0
116	20241025	183300	22137797	1690	1690	1690	1690	0
117	20241025	183200	22137797	1690	1690	1690	1690	0
118	20241025	183100	22137797	1690	1690	1690	1690	0
119	20241025	183000	22137797	1690	1690	1690	1690	0
120	20241025	182900	22137797	1690	1690	1690	1690	0
121	20241025	182800	22137797	1690	1690	1690	1690	0
122	20241025	182700	22137797	1690	1690	1690	1690	3894
123	20241025	182600	22137797	1690	1690	1690	1690	0
124	20241025	182500	22137797	1690	1690	1690	1690	0
125	20241025	182400	22137797	1690	1690	1690	1690	0
126	20241025	182300	22137797	1690	1690	1690	1690	0
127	20241025	182200	22137797	1690	1690	1690	1690	0
128	20241025	182100	22137797	1690	1690	1690	1690	0
129	20241025	182000	22137797	1690	1690	1690	1690	0
130	20241025	181900	22137797	1690	1690	1690	1690	0
131	20241025	181800	22137797	1690	1690	1690	1690	0
132	20241025	181700	22137797	1690	1690	1690	1690	0
133	20241025	181600	22137797	1690	1690	1690	1690	0
134	20241025	181500	22137797	1690	1690	1690	1690	0
135	20241025	181400	22137797	1690	1690	1690	1690	0
136	20241025	181300	22137797	1690	1690	1690	1690	0
137	20241025	181200	22137797	1690	1690	1690	1690	0
138	20241025	181100	22137797	1690	1690	1690	1690	0
139	20241025	181000	22137797	1690	1690	1690	1690	0
140	20241025	180900	22137797	1690	1690	1690	1690	0
141	20241025	180800	22137797	1690	1690	1690	1690	0
142	20241025	180700	22137797	1690	1690	1690	1690	0
143	20241025	180600	22137797	1690	1690	1690	1690	0
144	20241025	180500	22137797	1690	1690	1690	1690	0
145	20241025	180400	22137797	1690	1690	1690	1690	0
146	20241025	180300	22137797	1690	1690	1690	1690	0
147	20241025	180200	22137797	1690	1690	1690	1690	0
148	20241025	180100	22137797	1690	1690	1690	1690	0
149	20241025	180000	22137797	1690	1690	1690	1690	0
150	20241025	175900	22137797	1690	1690	1690	1690	0
151	20241025	175800	22137797	1690	1690	1690	1690	0
152	20241025	175700	22137797	1690	1690	1690	1690	3894
153	20241025	175600	22137797	1690	1690	1690	1690	0
154	20241025	175500	22137797	1690	1690	1690	1690	0
155	20241025	175400	22137797	1690	1690	1690	1690	0
156	20241025	175300	22137797	1690	1690	1690	1690	0
157	20241025	175200	22137797	1690	1690	1690	1690	0
158	20241025	175100	22137797	1690	1690	1690	1690	0
159	20241025	175000	22137797	1690	1690	1690	1690	0
160	20241025	174900	22137797	1690	1690	1690	1690	0
161	20241025	174800	22137797	1690	1690	1690	1690	0
162	20241025	174700	22137797	1690	1690	1690	1690	0
163	20241025	174600	22137797	1690	1690	1690	1690	0
164	20241025	174500	22137797	1690	1690	1690	1690	0
165	20241025	174400	22137797	1690	1690	1690	1690	0
166	20241025	174300	22137797	1690	1690	1690	1690	0
167	20241025	174200	22137797	1690	1690	1690	1690	0
168	20241025	174100	22137797	1690	1690	1690	1690	0
169	20241025	174000	22137797	1690	1690	1690	1690	0
170	20241025	173900	22137797	1690	1690	1690	1690	0
171	20241025	173800	22137797	1690	1690	1690	1690	0
172	20241025	173700	22137797	1690	1690	1690	1690	0
173	20241025	173600	22137797	1690	1690	1690	1690	0
174	20241025	173500	22137797	1690	1690	1690	1690	0
175	20241025	173400	22137797	1690	1690	1690	1690	0
176	20241025	173300	22137797	1690	1690	1690	1690	0
177	20241025	173200	22137797	1690	1690	1690	1690	0
178	20241025	173100	22137797	1690	1690	1690	1690	0
179	20241025	173000	22137797	1690	1690	1690	1690	0
180	20241025	172900	22137797	1690	1690	1690	1690	0
181	20241025	172800	22137797	1690	1690	1690	1690	0
182	20241025	172700	22137797	1690	1690	1690	1690	3894
183	20241025	172600	22137797	1690	1690	1690	1690	0
184	20241025	172500	22137797	1690	1690	1690	1690	0
185	20241025	172400	22137797	1690	1690	1690	1690	0
186	20241025	172300	22137797	1690	1690	1690	1690	0
187	20241025	172200	22137797	1690	1690	1690	1690	0
188	20241025	172100	22137797	1690	1690	1690	1690	0
189	20241025	172000	22137797	1690	1690	1690	1690	0
190	20241025	171900	22137797	1690	1690	1690	1690	0
191	20241025	171800	22137797	1690	1690	1690	1690	0
192	20241025	171700	22137797	1690	1690	1690	1690	0
193	20241025	171600	22137797	1690	1690	1690	1690	0
194	20241025	171500	22137797	1690	1690	1690	1690	0
195	20241025	171400	22137797	1690	1690	1690	1690	0
196	20241025	171300	22137797	1690	1690	1690	1690	0
197	20241025	171200	22137797	1690	1690	1690	1690	0
198	20241025	171100	22137797	1690	1690	1690	1690	0
199	20241025	171000	22137797	1690	1690	1690	1690	0
200	20241025	170900	22137797	1690	1690	1690	1690	0
201	20241025	170800	22137797	1690	1690	1690	1690	0
202	20241025	170700	22137797	1690	1690	1690	1690	0
203	20241025	170600	22137797	1690	1690	1690	1690	0
204	20241025	170500	22137797	1690	1690	1690	1690	0
205	20241025	170400	22137797	1690	1690	1690	1690	0
206	20241025	170300	22137797	1690	1690	1690	1690	0
207	20241025	170200	22137797	1690	1690	1690	1690	0
208	20241025	170100	22137797	1690	1690	1690	1690	0
209	20241025	170000	22137797	1690	1690	1690	1690	0
210	20241025	165900	22137797	1690	1690	1690	1690	0
211	20241025	165800	22137797	1690	1690	1690	1690	0
212	20241025	165700	22137797	1690	1690	1690	1690	3894
213	20241025	165600	22137797	1690	1690	1690	1690	0
214	20241025	165500	22137797	1690	1690	1690	1690	0
215	20241025	165400	22137797	1690	1690	1690	1690	0
216	20241025	165300	22137797	1690	1690	1690	1690	0
217	20241025	165200	22137797	1690	1690	1690	1690	0
218	20241025	165100	22137797	1690	1690	1690	1690	0
219	20241025	165000	22137797	1690	1690	1690	1690	0
220	20241025	164900	22137797	1690	1690	1690	1690	0
221	20241025	164800	22137797	1690	1690	1690	1690	0
222	20241025	164700	22137797	1690	1690	1690	1690	0
223	20241025	164600	22137797	1690	1690	1690	1690	0
224	20241025	164500	22137797	1690	1690	1690	1690	0
225	20241025	164400	22137797	1690	1690	1690	1690	0
226	20241025	164300	22137797	1690	1690	1690	1690	0
227	20241025	164200	22137797	1690	1690	1690	1690	0
228	20241025	164100	22137797	1690	1690	1690	1690	0
229	20241025	164000	22137797	1690	1690	1690	1690	0
230	20241025	163900	22137797	1690	1690	1690	1690	0
231	20241025	163800	22137797	1690	1690	1690	1690	0
232	20241025	163700	22137797	1690	1690	1690	1690	0
233	20241025	163600	22137797	1690	1690	1690	1690	0
234	20241025	163500	22137797	1690	1690	1690	1690	0
235	20241025	163400	22137797	1690	1690	1690	1690	0
236	20241025	163300	22137797	1690	1690	1690	1690	0
237	20241025	163200	22137797	1690	1690	1690	1690	0
238	20241025	163100	22137797	1690	1690	1690	1690	0
239	20241025	163000	22137797	1690	1690	1690	1690	0
240	20241025	162900	22137797	1690	1690	1690	1690	0
241	20241025	162800	22137797	1690	1690	1690	1690	0
242	20241025	162700	22137797	1690	1690	1690	1690	3894
243	20241025	162600	22137797	1690	1690	1690	1690	0
244	20241025	162500	22137797	1690	1690	1690	1690	0
245	20241025	162400	22137797	1690	1690	1690	1690	0
246	20241025	162300	22137797	1690	1690	1690	1690	0
247	20241025	162200	22137797	1690	1690	1690	1690	0
248	20241025	162100	22137797	1690	1690	1690	1690	0
249	20241025	162000	22137797	1690	1690	1690	1690	0
250	20241025	161900	22137797	1690	1690	1690	1690	0
251	20241025	161800	22137797	1690	1690	1690	1690	0
252	20241025	161700	22137797	1690	1690	1690	1690	0
253	20241025	161600	22137797	1690	1690	1690	1690	0
254	20241025	161500	22137797	1690	1690	1690	1690	0
255	20241025	161400	22137797	1690	1690	1690	1690	0
256	20241025	161300	22137797	1690	1690	1690	1690	0
257	20241025	161200	22137797	1690	1690	1690	1690	0
258	20241025	161100	22137797	1690	1690	1690	1690	0
259	20241025	161000	22137797	1690	1690	1690	1690	0
260	20241025	160900	22137797	1690	1690	1690	1690	0
261	20241025	160800	22137797	1690	1690	1690	1690	0
262	20241025	160700	22137797	1690	1690	1690	1690	0
263	20241025	160600	22137797	1690	1690	1690	1690	0
264	20241025	160500	22137797	1690	1690	1690	1690	0
265	20241025	160400	22137797	1690	1690	1690	1690	0
266	20241025	160300	22137797	1690	1690	1690	1690	0
267	20241025	160200	22137797	1690	1690	1690	1690	0
268	20241025	160100	22137797	1690	1690	1690	1690	0
269	20241025	160000	22137797	1690	1690	1690	1690	0
270	20241025	155900	22137797	1690	1690	1690	1690	0
271	20241025	155800	22137797	1690	1690	1690	1690	0
272	20241025	155700	22137797	1690	1690	1690	1690	3894
273	20241025	155600	22137797	1690	1690	1690	1690	0
274	20241025	155500	22137797	1690	1690	1690	1690	0
275	20241025	155400	22137797	1690	1690	1690	1690	0
276	20241025	155300	22137797	1690	1690	1690	1690	0
277	20241025	155200	22137797	1690	1690	1690	1690	0
278	20241025	155100	22137797	1690	1690	1690	1690	0
279	20241025	155000	22137797	1690	1690	1690	1690	0
280	20241025	154900	22137797	1690	1690	1690	1690	0
281	20241025	154800	22137797	1690	1690	1690	1690	0
282	20241025	154700	22137797	1690	1690	1690	1690	0
283	20241025	154600	22137797	1690	1690	1690	1690	0
284	20241025	154500	22137797	1690	1690	1690	1690	0
285	20241025	154400	22137797	1690	1690	1690	1690	0
286	20241025	154300	22137797	1690	1690	1690	1690	0
287	20241025	154200	22137797	1690	1690	1690	1690	0
288	20241025	154100	22137797	1690	1690	1690	1690	0
289	20241025	154000	22137797	1690	1690	1690	1690	0
290	20241025	153900	22137797	1690	1690	1690	1690	0
291	20241025	153800	22137797	1690	1690	1690	1690	0
292	20241025	153700	22137797	1690	1690	1690	1690	0
293	20241025	153600	22137797	1690	1690	1690	1690	0
294	20241025	153500	22137797	1690	1690	1690	1690	0
295	20241025	153400	22137797	1690	1690	1690	1690	0
296	20241025	153300	22137797	1690	1690	1690	1690	0
297	20241025	153200	22137797	1690	1690	1690	1690	0
298	20241025	153100	22137797	1690	1690	1690	1690	0
299	20241025	153000	22137797	1690	1690	1690	1690	3894
300	20241025	152900	15556937	1673	1673	1673	1673	0
301	20241025	152800	15556937	1673	1673	1673	1673	0
302	20241025	152700	15556937	1673	1673	1673	1673	0
303	20241025	152600	15556937	1673	1673	1673	1673	0
304	20241025	152500	15556937	1673	1673	1673	1673	0
305	20241025	152400	15556937	1673	1673	1673	1673	0
306	20241025	152300	15556937	1673	1673	1673	1673	0
307	20241025	152200	15556937	1673	1673	1673	1673	0
308	20241025	152100	15556937	1673	1673	1673	1673	0
309	20241025	152000	15556937	1673	1673	1673	1673	0
310	20241025	151900	15556937	1673	1673	1673	1673	0
311	20241025	151800	15556937	1673	1673	1673	1673	0
312	20241025	151700	15556937	1673	1673	1673	1673	0
313	20241025	151600	15556937	1673	1671	1673	1671	5
314	20241025	151500	15548575	1650	1658	1658	1650	100
315	20241025	151400	15383529	1669	1669	1669	1669	0
316	20241025	151300	15383529	1669	1669	1669	1669	0
317	20241025	151200	15383529	1669	1669	1669	1669	0
318	20241025	151100	15383529	1669	1669	1669	1669	0
319	20241025	151000	15383529	1669	1669	1669	1669	0
320	20241025	150900	15383529	1669	1669	1669	1669	0
321	20241025	150800	15383529	1669	1669	1669	1669	7
322	20241025	150700	15371846	1676	1676	1676	1676	20
323	20241025	150600	15338326	1677	1677	1677	1677	0
324	20241025	150500	15338326	1677	1677	1677	1677	0
325	20241025	150400	15338326	1677	1677	1677	1677	0
326	20241025	150300	15338326	1677	1677	1677	1677	0
327	20241025	150200	15338326	1677	1677	1677	1677	0
328	20241025	150100	15338326	1677	1677	1677	1677	0
329	20241025	150000	15338326	1677	1676	1677	1676	60
330	20241025	145900	15237716	1677	1677	1677	1677	0
331	20241025	145800	15237716	1677	1677	1677	1677	0
332	20241025	145700	15237716	1677	1677	1677	1677	0
333	20241025	145600	15237716	1677	1677	1677	1677	0
334	20241025	145500	15237716	1677	1677	1677	1677	0
335	20241025	145400	15237716	1677	1677	1677	1677	0
336	20241025	145300	15237716	1677	1677	1677	1677	0
337	20241025	145200	15237716	1677	1677	1677	1677	0
338	20241025	145100	15237716	1677	1677	1677	1677	0
339	20241025	145000	15237716	1677	1677	1677	1677	0
340	20241025	144900	15237716	1677	1677	1677	1677	0
341	20241025	144800	15237716	1677	1677	1677	1677	0
342	20241025	144700	15237716	1677	1677	1677	1677	0
343	20241025	144600	15237716	1677	1677	1677	1677	0
344	20241025	144500	15237716	1677	1677	1677	1677	0
345	20241025	144400	15237716	1677	1676	1677	1676	11
346	20241025	144300	15219279	1676	1676	1676	1676	0
347	20241025	144200	15219279	1676	1676	1676	1676	0
348	20241025	144100	15219279	1676	1676	1676	1676	0
349	20241025	144000	15219279	1676	1676	1676	1676	0
350	20241025	143900	15219279	1676	1675	1676	1675	12
351	20241025	143800	15199178	1675	1675	1675	1675	0
352	20241025	143700	15199178	1675	1675	1675	1675	0
353	20241025	143600	15199178	1675	1675	1675	1675	0
354	20241025	143500	15199178	1675	1675	1675	1675	0
355	20241025	143400	15199178	1675	1675	1675	1675	0
356	20241025	143300	15199178	1675	1675	1675	1675	0
357	20241025	143200	15199178	1675	1675	1675	1675	0
358	20241025	143100	15199178	1675	1675	1675	1675	0
359	20241025	143000	15199178	1675	1675	1675	1675	106
360	20241025	142900	15021628	1675	1675	1675	1675	0
361	20241025	142800	15021628	1675	1675	1675	1675	0
362	20241025	142700	15021628	1675	1674	1675	1674	1000
363	20241025	142600	13346781	1669	1659	1669	1650	238
364	20241025	142500	12952746	1669	1669	1669	1669	0
365	20241025	142400	12952746	1669	1669	1669	1669	0
366	20241025	142300	12952746	1669	1669	1669	1669	0
367	20241025	142200	12952746	1669	1669	1669	1669	0
368	20241025	142100	12952746	1669	1669	1669	1669	0
369	20241025	142000	12952746	1669	1669	1669	1669	1
370	20241025	141900	12951077	1659	1666	1666	1659	780
371	20241025	141800	11655053	1669	1669	1669	1669	0
372	20241025	141700	11655053	1669	1669	1669	1669	3
373	20241025	141600	11650046	1677	1677	1677	1677	0
374	20241025	141500	11650046	1677	1677	1677	1677	0
375	20241025	141400	11650046	1677	1677	1677	1677	0
376	20241025	141300	11650046	1677	1677	1677	1677	0
377	20241025	141200	11650046	1677	1677	1677	1677	0
378	20241025	141100	11650046	1677	1677	1677	1677	0
379	20241025	141000	11650046	1677	1677	1677	1677	0
380	20241025	140900	11650046	1677	1677	1677	1677	1
381	20241025	140800	11648369	1669	1669	1669	1669	0
382	20241025	140700	11648369	1669	1669	1669	1669	0
383	20241025	140600	11648369	1669	1669	1669	1669	28
384	20241025	140500	11601637	1669	1669	1669	1669	19
385	20241025	140400	11569926	1669	1669	1669	1669	0
386	20241025	140300	11569926	1669	1669	1669	1669	0
387	20241025	140200	11569926	1669	1669	1669	1669	0
388	20241025	140100	11569926	1669	1669	1669	1669	1
389	20241025	140000	11568257	1667	1667	1667	1667	2
390	20241025	135900	11564923	1668	1668	1668	1668	0
391	20241025	135800	11564923	1668	1670	1670	1668	127
392	20241025	135700	11352875	1670	1670	1670	1670	1
393	20241025	135600	11351205	1682	1682	1682	1682	0
394	20241025	135500	11351205	1682	1682	1682	1682	0
395	20241025	135400	11351205	1682	1682	1682	1682	0
396	20241025	135300	11351205	1682	1682	1682	1682	0
397	20241025	135200	11351205	1682	1682	1682	1682	0
398	20241025	135100	11351205	1682	1682	1682	1682	0
399	20241025	135000	11351205	1682	1682	1682	1682	0
400	20241025	134900	11351205	1682	1682	1682	1682	0
401	20241025	134800	11351205	1682	1682	1682	1682	0
402	20241025	134700	11351205	1682	1682	1682	1682	0
403	20241025	134600	11351205	1682	1682	1682	1682	0
404	20241025	134500	11351205	1682	1682	1682	1682	0
405	20241025	134400	11351205	1682	1682	1682	1682	0
406	20241025	134300	11351205	1682	1682	1682	1682	0
407	20241025	134200	11351205	1682	1682	1682	1682	0
408	20241025	134100	11351205	1682	1682	1682	1682	0
409	20241025	134000	11351205	1682	1682	1682	1682	0
410	20241025	133900	11351205	1682	1682	1682	1682	0
411	20241025	133800	11351205	1682	1682	1682	1682	1
412	20241025	133700	11349523	1683	1683	1683	1683	0
413	20241025	133600	11349523	1683	1683	1683	1683	0
414	20241025	133500	11349523	1683	1681	1683	1681	1767
415	20241025	133400	8377088	1682	1682	1682	1682	0
416	20241025	133300	8377088	1682	1670	1682	1670	251
417	20241025	133200	7955768	1669	1669	1669	1669	0
418	20241025	133100	7955768	1669	1669	1669	1669	0
419	20241025	133000	7955768	1669	1669	1669	1669	0
420	20241025	132900	7955768	1669	1669	1669	1669	18
421	20241025	132800	7925726	1670	1670	1670	1670	0
422	20241025	132700	7925726	1670	1670	1670	1670	0
423	20241025	132600	7925726	1670	1670	1670	1670	10
424	20241025	132500	7909026	1670	1670	1670	1670	2
425	20241025	132400	7905686	1671	1671	1671	1671	803
426	20241025	132300	6563873	1671	1671	1671	1671	0
427	20241025	132200	6563873	1671	1671	1671	1671	0
428	20241025	132100	6563873	1671	1671	1671	1671	0
429	20241025	132000	6563873	1671	1671	1671	1671	0
430	20241025	131900	6563873	1671	1671	1671	1671	0
431	20241025	131800	6563873	1671	1671	1671	1671	0
432	20241025	131700	6563873	1671	1671	1671	1671	0
433	20241025	131600	6563873	1671	1671	1671	1671	0
434	20241025	131500	6563873	1671	1671	1671	1671	0
435	20241025	131400	6563873	1671	1671	1671	1671	0
436	20241025	131300	6563873	1671	1671	1671	1671	0
437	20241025	131200	6563873	1671	1671	1671	1671	1
438	20241025	131100	6562202	1672	1674	1674	1672	145
439	20241025	131000	6319617	1682	1682	1682	1682	0
440	20241025	130900	6319617	1682	1682	1682	1682	0
441	20241025	130800	6319617	1682	1682	1682	1682	0
442	20241025	130700	6319617	1682	1682	1682	1682	0
443	20241025	130600	6319617	1682	1682	1682	1682	0
444	20241025	130500	6319617	1682	1682	1682	1682	0
445	20241025	130400	6319617	1682	1682	1682	1682	0
446	20241025	130300	6319617	1682	1682	1682	1682	0
447	20241025	130200	6319617	1682	1682	1682	1682	0
448	20241025	130100	6319617	1682	1682	1682	1682	0
449	20241025	130000	6319617	1682	1682	1682	1682	0
450	20241025	125900	6319617	1682	1682	1682	1682	0
451	20241025	125800	6319617	1682	1682	1682	1682	0
452	20241025	125700	6319617	1682	1682	1682	1682	0
453	20241025	125600	6319617	1682	1682	1682	1682	0
454	20241025	125500	6319617	1682	1682	1682	1682	0
455	20241025	125400	6319617	1682	1682	1682	1682	0
456	20241025	125300	6319617	1682	1682	1682	1682	0
457	20241025	125200	6319617	1682	1682	1682	1682	0
458	20241025	125100	6319617	1682	1675	1682	1675	2
459	20241025	125000	6316260	1676	1676	1676	1676	0
460	20241025	124900	6316260	1676	1676	1676	1676	0
461	20241025	124800	6316260	1676	1676	1676	1676	2
462	20241025	124700	6312908	1682	1682	1682	1682	0
463	20241025	124600	6312908	1682	1682	1682	1682	0
464	20241025	124500	6312908	1682	1682	1682	1682	1
465	20241025	124400	6311226	1677	1677	1677	1677	0
466	20241025	124300	6311226	1677	1677	1677	1677	3
467	20241025	124200	6306195	1678	1678	1678	1678	26
468	20241025	124100	6262567	1679	1679	1679	1679	0
469	20241025	124000	6262567	1679	1679	1679	1679	0
470	20241025	123900	6262567	1679	1679	1679	1679	0
471	20241025	123800	6262567	1679	1679	1679	1679	0
472	20241025	123700	6262567	1679	1679	1679	1679	203
473	20241025	123600	5921730	1685	1685	1685	1685	0
474	20241025	123500	5921730	1685	1685	1685	1685	0
475	20241025	123400	5921730	1685	1685	1685	1685	0
476	20241025	123300	5921730	1685	1685	1685	1685	0
477	20241025	123200	5921730	1685	1685	1685	1685	0
478	20241025	123100	5921730	1685	1685	1685	1685	0
479	20241025	123000	5921730	1685	1685	1685	1685	0
480	20241025	122900	5921730	1685	1685	1685	1685	0
481	20241025	122800	5921730	1685	1685	1685	1685	0
482	20241025	122700	5921730	1685	1685	1685	1685	0
483	20241025	122600	5921730	1685	1685	1685	1685	0
484	20241025	122500	5921730	1685	1685	1685	1685	0
485	20241025	122400	5921730	1685	1684	1685	1684	50
486	20241025	122300	5837497	1683	1683	1683	1683	0
487	20241025	122200	5837497	1683	1683	1683	1683	0
488	20241025	122100	5837497	1683	1683	1683	1683	0
489	20241025	122000	5837497	1683	1683	1683	1683	0
490	20241025	121900	5837497	1683	1683	1683	1683	0
491	20241025	121800	5837497	1683	1683	1683	1683	0
492	20241025	121700	5837497	1683	1683	1683	1683	0
493	20241025	121600	5837497	1683	1683	1683	1683	0
494	20241025	121500	5837497	1683	1683	1683	1683	0
495	20241025	121400	5837497	1683	1683	1683	1683	0
496	20241025	121300	5837497	1683	1683	1683	1683	0
497	20241025	121200	5837497	1683	1683	1683	1683	0
498	20241025	121100	5837497	1683	1683	1683	1683	0
499	20241025	121000	5837497	1683	1683	1683	1683	0
500	20241025	120900	5837497	1683	1683	1683	1683	700
501	20241025	120800	4659397	1683	1683	1683	1683	0
502	20241025	120700	4659397	1683	1683	1683	1683	0
503	20241025	120600	4659397	1683	1683	1683	1683	0
504	20241025	120500	4659397	1683	1683	1683	1683	0
505	20241025	120400	4659397	1683	1683	1683	1683	0
506	20241025	120300	4659397	1683	1683	1683	1683	0
507	20241025	120200	4659397	1683	1683	1683	1683	0
508	20241025	120100	4659397	1683	1683	1683	1683	0
509	20241025	120000	4659397	1683	1683	1683	1683	0
510	20241025	115900	4659397	1683	1683	1683	1683	0
511	20241025	115800	4659397	1683	1683	1683	1683	0
512	20241025	115700	4659397	1683	1683	1683	1683	0
513	20241025	115600	4659397	1683	1683	1683	1683	0
514	20241025	115500	4659397	1683	1683	1683	1683	0
515	20241025	115400	4659397	1683	1683	1683	1683	0
516	20241025	115300	4659397	1683	1683	1683	1683	0
517	20241025	115200	4659397	1683	1683	1683	1683	0
518	20241025	115100	4659397	1683	1683	1683	1683	0
519	20241025	115000	4659397	1683	1683	1683	1683	0
520	20241025	114900	4659397	1683	1683	1683	1683	0
521	20241025	114800	4659397	1683	1683	1683	1683	0
522	20241025	114700	4659397	1683	1683	1683	1683	0
523	20241025	114600	4659397	1683	1683	1683	1683	0
524	20241025	114500	4659397	1683	1683	1683	1683	0
525	20241025	114400	4659397	1683	1683	1683	1683	0
526	20241025	114300	4659397	1683	1683	1683	1683	0
527	20241025	114200	4659397	1683	1683	1683	1683	0
528	20241025	114100	4659397	1683	1683	1683	1683	9
529	20241025	114000	4644250	1685	1685	1685	1685	0
530	20241025	113900	4644250	1685	1685	1685	1685	0
531	20241025	113800	4644250	1685	1685	1685	1685	0
532	20241025	113700	4644250	1685	1685	1685	1685	0
533	20241025	113600	4644250	1685	1685	1685	1685	0
534	20241025	113500	4644250	1685	1685	1685	1685	0
535	20241025	113400	4644250	1685	1685	1685	1685	0
536	20241025	113300	4644250	1685	1684	1685	1684	100
537	20241025	113200	4475755	1683	1683	1683	1683	0
538	20241025	113100	4475755	1683	1683	1683	1683	0
539	20241025	113000	4475755	1683	1683	1683	1683	0
540	20241025	112900	4475755	1683	1683	1683	1683	0
541	20241025	112800	4475755	1683	1683	1683	1683	0
542	20241025	112700	4475755	1683	1683	1683	1683	0
543	20241025	112600	4475755	1683	1683	1683	1683	0
544	20241025	112500	4475755	1683	1683	1683	1683	0
545	20241025	112400	4475755	1683	1683	1683	1683	0
546	20241025	112300	4475755	1683	1683	1683	1683	0
547	20241025	112200	4475755	1683	1683	1683	1683	1
548	20241025	112100	4474072	1683	1683	1683	1683	0
549	20241025	112000	4474072	1683	1683	1683	1683	0
550	20241025	111900	4474072	1683	1683	1683	1683	8
551	20241025	111800	4460608	1683	1683	1683	1683	0
552	20241025	111700	4460608	1683	1683	1683	1683	0
553	20241025	111600	4460608	1683	1683	1683	1683	2
554	20241025	111500	4457242	1688	1688	1688	1688	0
555	20241025	111400	4457242	1688	1688	1688	1688	0
556	20241025	111300	4457242	1688	1688	1688	1688	0
557	20241025	111200	4457242	1688	1688	1688	1688	0
558	20241025	111100	4457242	1688	1688	1688	1688	0
559	20241025	111000	4457242	1688	1688	1688	1688	0
560	20241025	110900	4457242	1688	1688	1688	1688	0
561	20241025	110800	4457242	1688	1688	1688	1688	0
562	20241025	110700	4457242	1688	1688	1688	1688	0
563	20241025	110600	4457242	1688	1688	1688	1688	0
564	20241025	110500	4457242	1688	1688	1688	1688	0
565	20241025	110400	4457242	1688	1688	1688	1688	0
566	20241025	110300	4457242	1688	1688	1688	1688	0
567	20241025	110200	4457242	1688	1688	1688	1688	1
568	20241025	110100	4455554	1678	1678	1678	1678	0
569	20241025	110000	4455554	1678	1678	1678	1678	0
570	20241025	105900	4455554	1678	1678	1678	1678	0
571	20241025	105800	4455554	1678	1678	1678	1678	0
572	20241025	105700	4455554	1678	1678	1678	1678	0
573	20241025	105600	4455554	1678	1678	1678	1678	0
574	20241025	105500	4455554	1678	1678	1678	1678	0
575	20241025	105400	4455554	1678	1678	1678	1678	0
576	20241025	105300	4455554	1678	1678	1678	1678	0
577	20241025	105200	4455554	1678	1678	1678	1678	0
578	20241025	105100	4455554	1678	1678	1678	1678	0
579	20241025	105000	4455554	1678	1678	1678	1678	0
580	20241025	104900	4455554	1678	1678	1678	1678	0
581	20241025	104800	4455554	1678	1678	1678	1678	0
582	20241025	104700	4455554	1678	1678	1678	1678	0
583	20241025	104600	4455554	1678	1678	1678	1678	0
584	20241025	104500	4455554	1678	1678	1678	1678	7
585	20241025	104400	4443808	1678	1678	1678	1678	15
586	20241025	104300	4418638	1678	1678	1678	1678	0
587	20241025	104200	4418638	1678	1678	1678	1678	0
588	20241025	104100	4418638	1678	1678	1678	1678	0
589	20241025	104000	4418638	1678	1678	1678	1678	5
590	20241025	103900	4410248	1678	1678	1678	1678	80
591	20241025	103800	4276008	1678	1678	1678	1678	0
592	20241025	103700	4276008	1678	1678	1678	1678	0
593	20241025	103600	4276008	1678	1678	1678	1678	0
594	20241025	103500	4276008	1678	1678	1678	1678	0
595	20241025	103400	4276008	1678	1678	1678	1678	0
596	20241025	103300	4276008	1678	1678	1678	1678	0
597	20241025	103200	4276008	1678	1678	1678	1678	0
598	20241025	103100	4276008	1678	1678	1678	1678	1
599	20241025	103000	4274330	1679	1679	1679	1679	0
600	20241025	102900	4274330	1679	1679	1679	1679	0
601	20241025	102800	4274330	1679	1679	1679	1679	0
602	20241025	102700	4274330	1679	1679	1679	1679	0
603	20241025	102600	4274330	1679	1679	1679	1679	0
604	20241025	102500	4274330	1679	1682	1682	1679	1023
605	20241025	102400	2555654	1689	1689	1689	1689	1
606	20241025	102300	2553965	1682	1682	1682	1682	0
607	20241025	102200	2553965	1682	1682	1682	1682	0
608	20241025	102100	2553965	1682	1682	1682	1682	50
609	20241025	102000	2469865	1682	1682	1682	1682	50
610	20241025	101900	2385765	1689	1689	1689	1689	0
611	20241025	101800	2385765	1689	1689	1689	1689	0
612	20241025	101700	2385765	1689	1689	1689	1689	0
613	20241025	101600	2385765	1689	1689	1689	1689	0
614	20241025	101500	2385765	1689	1689	1689	1689	0
615	20241025	101400	2385765	1689	1689	1689	1689	0
616	20241025	101300	2385765	1689	1689	1689	1689	0
617	20241025	101200	2385765	1689	1689	1689	1689	0
618	20241025	101100	2385765	1689	1689	1689	1689	0
619	20241025	101000	2385765	1689	1689	1689	1689	0
620	20241025	100900	2385765	1689	1689	1689	1689	0
621	20241025	100800	2385765	1689	1689	1689	1689	0
622	20241025	100700	2385765	1689	1689	1689	1689	0
623	20241025	100600	2385765	1689	1689	1689	1689	0
624	20241025	100500	2385765	1689	1689	1689	1689	0
625	20241025	100400	2385765	1689	1689	1689	1689	0
626	20241025	100300	2385765	1689	1689	1689	1689	0
627	20241025	100200	2385765	1689	1689	1689	1689	1
628	20241025	100100	2384076	1687	1687	1687	1687	0
629	20241025	100000	2384076	1687	1687	1687	1687	0
630	20241025	095900	2384076	1687	1687	1687	1687	0
631	20241025	095800	2384076	1687	1687	1687	1687	0
632	20241025	095700	2384076	1687	1687	1687	1687	0
633	20241025	095600	2384076	1687	1687	1687	1687	0
634	20241025	095500	2384076	1687	1687	1687	1687	0
635	20241025	095400	2384076	1687	1687	1687	1687	0
636	20241025	095300	2384076	1687	1687	1687	1687	0
637	20241025	095200	2384076	1687	1687	1687	1687	0
638	20241025	095100	2384076	1687	1687	1687	1687	0
639	20241025	095000	2384076	1687	1687	1687	1687	37
640	20241025	094900	2321657	1690	1690	1690	1690	0
641	20241025	094800	2321657	1690	1690	1690	1690	0
642	20241025	094700	2321657	1690	1690	1690	1690	0
643	20241025	094600	2321657	1690	1690	1690	1690	0
644	20241025	094500	2321657	1690	1690	1690	1690	0
645	20241025	094400	2321657	1690	1690	1690	1690	0
646	20241025	094300	2321657	1690	1690	1690	1690	3
647	20241025	094200	2316587	1690	1690	1690	1690	0
648	20241025	094100	2316587	1690	1690	1690	1690	0
649	20241025	094000	2316587	1690	1690	1690	1690	0
650	20241025	093900	2316587	1690	1690	1690	1690	0
651	20241025	093800	2316587	1690	1690	1690	1690	0
652	20241025	093700	2316587	1690	1690	1690	1690	0
653	20241025	093600	2316587	1690	1691	1691	1690	1021
654	20241025	093500	591076	1709	1709	1709	1709	0
655	20241025	093400	591076	1709	1709	1709	1709	0
656	20241025	093300	591076	1709	1709	1709	1709	0
657	20241025	093200	591076	1709	1709	1709	1709	0
658	20241025	093100	591076	1709	1709	1709	1709	0
659	20241025	093000	591076	1709	1709	1709	1709	0
660	20241025	092900	591076	1709	1709	1709	1709	0
661	20241025	092800	591076	1709	1709	1709	1709	0
662	20241025	092700	591076	1709	1709	1709	1709	0
663	20241025	092600	591076	1709	1699	1709	1699	30
664	20241025	092500	539925	1699	1699	1699	1699	0
665	20241025	092400	539925	1699	1699	1699	1699	0
666	20241025	092300	539925	1699	1699	1699	1699	0
667	20241025	092200	539925	1699	1699	1699	1699	0
668	20241025	092100	539925	1699	1695	1699	1695	250
669	20241025	092000	116159	1695	1691	1695	1691	5
670	20241025	091900	107694	1687	1687	1687	1687	0
671	20241025	091800	107694	1687	1687	1687	1687	0
672	20241025	091700	107694	1687	1687	1687	1687	0
673	20241025	091600	107694	1687	1687	1687	1687	2
674	20241025	091500	104320	1690	1689	1690	1689	2
675	20241025	091400	100941	1687	1687	1687	1687	0
676	20241025	091300	100941	1687	1687	1687	1687	1
677	20241025	091200	99254	1688	1688	1688	1688	0
678	20241025	091100	99254	1688	1688	1688	1688	0
679	20241025	091000	99254	1688	1688	1688	1688	1
680	20241025	090900	97566	1687	1687	1687	1687	0
681	20241025	090800	97566	1687	1687	1687	1687	1
682	20241025	090700	95879	1686	1686	1686	1686	0
683	20241025	090600	95879	1686	1686	1686	1686	0
684	20241025	090500	95879	1686	1686	1686	1686	0
685	20241025	090400	95879	1686	1686	1686	1686	0
686	20241025	090300	95879	1686	1686	1686	1686	0
687	20241025	090200	95879	1686	1686	1686	1686	0
688	20241025	090100	95879	1686	1686	1686	1686	19
689	20241025	090000	63845	1685	1680	1685	1680	38