KissMeData/013520/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185900	37828198	1871	1871	1871	1871	430
3	20241025	185800	37828198	1871	1871	1871	1871	0
4	20241025	185700	37828198	1871	1871	1871	1871	0
5	20241025	185600	37828198	1871	1871	1871	1871	0
6	20241025	185500	37828198	1871	1871	1871	1871	0
7	20241025	185400	37828198	1871	1871	1871	1871	0
8	20241025	185300	37828198	1871	1871	1871	1871	0
9	20241025	185200	37828198	1871	1871	1871	1871	0
10	20241025	185100	37828198	1871	1871	1871	1871	0
11	20241025	185000	37828198	1871	1871	1871	1871	0
12	20241025	184900	37828198	1871	1871	1871	1871	0
13	20241025	184800	37828198	1871	1871	1871	1871	0
14	20241025	184700	37828198	1871	1871	1871	1871	0
15	20241025	184600	37828198	1871	1871	1871	1871	0
16	20241025	184500	37828198	1871	1871	1871	1871	0
17	20241025	184400	37828198	1871	1871	1871	1871	0
18	20241025	184300	37828198	1871	1871	1871	1871	0
19	20241025	184200	37828198	1871	1871	1871	1871	0
20	20241025	184100	37828198	1871	1871	1871	1871	0
21	20241025	184000	37828198	1871	1871	1871	1871	0
22	20241025	183900	37828198	1871	1871	1871	1871	0
23	20241025	183800	37828198	1871	1871	1871	1871	0
24	20241025	183700	37828198	1871	1871	1871	1871	0
25	20241025	183600	37828198	1871	1871	1871	1871	0
26	20241025	183500	37828198	1871	1871	1871	1871	0
27	20241025	183400	37828198	1871	1871	1871	1871	0
28	20241025	183300	37828198	1871	1871	1871	1871	0
29	20241025	183200	37828198	1871	1871	1871	1871	0
30	20241025	183100	37828198	1871	1871	1871	1871	0
31	20241025	183000	37828198	1871	1871	1871	1871	0
32	20241025	182900	37828198	1871	1871	1871	1871	430
33	20241025	182800	37828198	1871	1871	1871	1871	0
34	20241025	182700	37828198	1871	1871	1871	1871	0
35	20241025	182600	37828198	1871	1871	1871	1871	0
36	20241025	182500	37828198	1871	1871	1871	1871	0
37	20241025	182400	37828198	1871	1871	1871	1871	0
38	20241025	182300	37828198	1871	1871	1871	1871	0
39	20241025	182200	37828198	1871	1871	1871	1871	0
40	20241025	182100	37828198	1871	1871	1871	1871	0
41	20241025	182000	37828198	1871	1871	1871	1871	0
42	20241025	181900	37828198	1871	1871	1871	1871	0
43	20241025	181800	37828198	1871	1871	1871	1871	0
44	20241025	181700	37828198	1871	1871	1871	1871	0
45	20241025	181600	37828198	1871	1871	1871	1871	0
46	20241025	181500	37828198	1871	1871	1871	1871	0
47	20241025	181400	37828198	1871	1871	1871	1871	0
48	20241025	181300	37828198	1871	1871	1871	1871	0
49	20241025	181200	37828198	1871	1871	1871	1871	0
50	20241025	181100	37828198	1871	1871	1871	1871	0
51	20241025	181000	37828198	1871	1871	1871	1871	0
52	20241025	180900	37828198	1871	1871	1871	1871	0
53	20241025	180800	37828198	1871	1871	1871	1871	0
54	20241025	180700	37828198	1871	1871	1871	1871	0
55	20241025	180600	37828198	1871	1871	1871	1871	0
56	20241025	180500	37828198	1871	1871	1871	1871	0
57	20241025	180400	37828198	1871	1871	1871	1871	0
58	20241025	180300	37828198	1871	1871	1871	1871	0
59	20241025	180200	37828198	1871	1871	1871	1871	0
60	20241025	180100	37828198	1871	1871	1871	1871	0
61	20241025	180000	37828198	1871	1871	1871	1871	0
62	20241025	175900	37828198	1871	1871	1871	1871	430
63	20241025	175800	37828198	1871	1871	1871	1871	0
64	20241025	175700	37828198	1871	1871	1871	1871	0
65	20241025	175600	37828198	1871	1871	1871	1871	0
66	20241025	175500	37828198	1871	1871	1871	1871	0
67	20241025	175400	37828198	1871	1871	1871	1871	0
68	20241025	175300	37828198	1871	1871	1871	1871	0
69	20241025	175200	37828198	1871	1871	1871	1871	0
70	20241025	175100	37828198	1871	1871	1871	1871	0
71	20241025	175000	37828198	1871	1871	1871	1871	0
72	20241025	174900	37828198	1871	1871	1871	1871	0
73	20241025	174800	37828198	1871	1871	1871	1871	0
74	20241025	174700	37828198	1871	1871	1871	1871	0
75	20241025	174600	37828198	1871	1871	1871	1871	0
76	20241025	174500	37828198	1871	1871	1871	1871	0
77	20241025	174400	37828198	1871	1871	1871	1871	0
78	20241025	174300	37828198	1871	1871	1871	1871	0
79	20241025	174200	37828198	1871	1871	1871	1871	0
80	20241025	174100	37828198	1871	1871	1871	1871	0
81	20241025	174000	37828198	1871	1871	1871	1871	0
82	20241025	173900	37828198	1871	1871	1871	1871	0
83	20241025	173800	37828198	1871	1871	1871	1871	0
84	20241025	173700	37828198	1871	1871	1871	1871	0
85	20241025	173600	37828198	1871	1871	1871	1871	0
86	20241025	173500	37828198	1871	1871	1871	1871	0
87	20241025	173400	37828198	1871	1871	1871	1871	0
88	20241025	173300	37828198	1871	1871	1871	1871	0
89	20241025	173200	37828198	1871	1871	1871	1871	0
90	20241025	173100	37828198	1871	1871	1871	1871	0
91	20241025	173000	37828198	1871	1871	1871	1871	0
92	20241025	172900	37828198	1871	1871	1871	1871	430
93	20241025	172800	37828198	1871	1871	1871	1871	0
94	20241025	172700	37828198	1871	1871	1871	1871	0
95	20241025	172600	37828198	1871	1871	1871	1871	0
96	20241025	172500	37828198	1871	1871	1871	1871	0
97	20241025	172400	37828198	1871	1871	1871	1871	0
98	20241025	172300	37828198	1871	1871	1871	1871	0
99	20241025	172200	37828198	1871	1871	1871	1871	0
100	20241025	172100	37828198	1871	1871	1871	1871	0
101	20241025	172000	37828198	1871	1871	1871	1871	0
102	20241025	171900	37828198	1871	1871	1871	1871	0
103	20241025	171800	37828198	1871	1871	1871	1871	0
104	20241025	171700	37828198	1871	1871	1871	1871	0
105	20241025	171600	37828198	1871	1871	1871	1871	0
106	20241025	171500	37828198	1871	1871	1871	1871	0
107	20241025	171400	37828198	1871	1871	1871	1871	0
108	20241025	171300	37828198	1871	1871	1871	1871	0
109	20241025	171200	37828198	1871	1871	1871	1871	0
110	20241025	171100	37828198	1871	1871	1871	1871	0
111	20241025	171000	37828198	1871	1871	1871	1871	0
112	20241025	170900	37828198	1871	1871	1871	1871	0
113	20241025	170800	37828198	1871	1871	1871	1871	0
114	20241025	170700	37828198	1871	1871	1871	1871	0
115	20241025	170600	37828198	1871	1871	1871	1871	0
116	20241025	170500	37828198	1871	1871	1871	1871	0
117	20241025	170400	37828198	1871	1871	1871	1871	0
118	20241025	170300	37828198	1871	1871	1871	1871	0
119	20241025	170200	37828198	1871	1871	1871	1871	0
120	20241025	170100	37828198	1871	1871	1871	1871	0
121	20241025	170000	37828198	1871	1871	1871	1871	0
122	20241025	165900	37828198	1871	1871	1871	1871	430
123	20241025	165800	37828198	1871	1871	1871	1871	0
124	20241025	165700	37828198	1871	1871	1871	1871	0
125	20241025	165600	37828198	1871	1871	1871	1871	0
126	20241025	165500	37828198	1871	1871	1871	1871	0
127	20241025	165400	37828198	1871	1871	1871	1871	0
128	20241025	165300	37828198	1871	1871	1871	1871	0
129	20241025	165200	37828198	1871	1871	1871	1871	0
130	20241025	165100	37828198	1871	1871	1871	1871	0
131	20241025	165000	37828198	1871	1871	1871	1871	0
132	20241025	164900	37828198	1871	1871	1871	1871	0
133	20241025	164800	37828198	1871	1871	1871	1871	0
134	20241025	164700	37828198	1871	1871	1871	1871	0
135	20241025	164600	37828198	1871	1871	1871	1871	0
136	20241025	164500	37828198	1871	1871	1871	1871	0
137	20241025	164400	37828198	1871	1871	1871	1871	0
138	20241025	164300	37828198	1871	1871	1871	1871	0
139	20241025	164200	37828198	1871	1871	1871	1871	0
140	20241025	164100	37828198	1871	1871	1871	1871	0
141	20241025	164000	37828198	1871	1871	1871	1871	0
142	20241025	163900	37828198	1871	1871	1871	1871	0
143	20241025	163800	37828198	1871	1871	1871	1871	0
144	20241025	163700	37828198	1871	1871	1871	1871	0
145	20241025	163600	37828198	1871	1871	1871	1871	0
146	20241025	163500	37828198	1871	1871	1871	1871	0
147	20241025	163400	37828198	1871	1871	1871	1871	0
148	20241025	163300	37828198	1871	1871	1871	1871	0
149	20241025	163200	37828198	1871	1871	1871	1871	0
150	20241025	163100	37828198	1871	1871	1871	1871	0
151	20241025	163000	37828198	1871	1871	1871	1871	0
152	20241025	162900	37828198	1871	1871	1871	1871	430
153	20241025	162800	37828198	1871	1871	1871	1871	0
154	20241025	162700	37828198	1871	1871	1871	1871	0
155	20241025	162600	37828198	1871	1871	1871	1871	0
156	20241025	162500	37828198	1871	1871	1871	1871	0
157	20241025	162400	37828198	1871	1871	1871	1871	0
158	20241025	162300	37828198	1871	1871	1871	1871	0
159	20241025	162200	37828198	1871	1871	1871	1871	0
160	20241025	162100	37828198	1871	1871	1871	1871	0
161	20241025	162000	37828198	1871	1871	1871	1871	0
162	20241025	161900	37828198	1871	1871	1871	1871	0
163	20241025	161800	37828198	1871	1871	1871	1871	0
164	20241025	161700	37828198	1871	1871	1871	1871	0
165	20241025	161600	37828198	1871	1871	1871	1871	0
166	20241025	161500	37828198	1871	1871	1871	1871	0
167	20241025	161400	37828198	1871	1871	1871	1871	0
168	20241025	161300	37828198	1871	1871	1871	1871	0
169	20241025	161200	37828198	1871	1871	1871	1871	0
170	20241025	161100	37828198	1871	1871	1871	1871	0
171	20241025	161000	37828198	1871	1871	1871	1871	0
172	20241025	160900	37828198	1871	1871	1871	1871	0
173	20241025	160800	37828198	1871	1871	1871	1871	0
174	20241025	160700	37828198	1871	1871	1871	1871	0
175	20241025	160600	37828198	1871	1871	1871	1871	0
176	20241025	160500	37828198	1871	1871	1871	1871	0
177	20241025	160400	37828198	1871	1871	1871	1871	0
178	20241025	160300	37828198	1871	1871	1871	1871	0
179	20241025	160200	37828198	1871	1871	1871	1871	0
180	20241025	160100	37828198	1871	1871	1871	1871	0
181	20241025	160000	37828198	1871	1871	1871	1871	0
182	20241025	155900	37828198	1871	1871	1871	1871	430
183	20241025	155800	37828198	1871	1871	1871	1871	0
184	20241025	155700	37828198	1871	1871	1871	1871	0
185	20241025	155600	37828198	1871	1871	1871	1871	0
186	20241025	155500	37828198	1871	1871	1871	1871	0
187	20241025	155400	37828198	1871	1871	1871	1871	0
188	20241025	155300	37828198	1871	1871	1871	1871	0
189	20241025	155200	37828198	1871	1871	1871	1871	0
190	20241025	155100	37828198	1871	1871	1871	1871	0
191	20241025	155000	37828198	1871	1871	1871	1871	0
192	20241025	154900	37828198	1871	1871	1871	1871	0
193	20241025	154800	37828198	1871	1871	1871	1871	0
194	20241025	154700	37828198	1871	1871	1871	1871	0
195	20241025	154600	37828198	1871	1871	1871	1871	0
196	20241025	154500	37828198	1871	1871	1871	1871	0
197	20241025	154400	37828198	1871	1871	1871	1871	0
198	20241025	154300	37828198	1871	1871	1871	1871	0
199	20241025	154200	37828198	1871	1871	1871	1871	0
200	20241025	154100	37828198	1871	1871	1871	1871	0
201	20241025	154000	37828198	1871	1871	1871	1871	0
202	20241025	153900	37828198	1871	1871	1871	1871	0
203	20241025	153800	37828198	1871	1871	1871	1871	0
204	20241025	153700	37828198	1871	1871	1871	1871	0
205	20241025	153600	37828198	1871	1871	1871	1871	0
206	20241025	153500	37828198	1871	1871	1871	1871	0
207	20241025	153400	37828198	1871	1871	1871	1871	0
208	20241025	153300	37828198	1871	1871	1871	1871	0
209	20241025	153200	37828198	1871	1871	1871	1871	0
210	20241025	153100	37828198	1871	1871	1871	1871	0
211	20241025	153000	37828198	1871	1871	1871	1871	430
212	20241025	152900	37023668	1870	1870	1870	1870	0
213	20241025	152800	37023668	1870	1870	1870	1870	0
214	20241025	152700	37023668	1870	1870	1870	1870	0
215	20241025	152600	37023668	1870	1870	1870	1870	0
216	20241025	152500	37023668	1870	1870	1870	1870	0
217	20241025	152400	37023668	1870	1870	1870	1870	0
218	20241025	152300	37023668	1870	1870	1870	1870	0
219	20241025	152200	37023668	1870	1870	1870	1870	0
220	20241025	152100	37023668	1870	1870	1870	1870	0
221	20241025	152000	37023668	1870	1870	1870	1870	0
222	20241025	151900	37023668	1870	1870	1870	1870	40
223	20241025	151800	36948868	1870	1870	1870	1870	0
224	20241025	151700	36948868	1870	1870	1870	1870	39
225	20241025	151600	36875938	1870	1870	1870	1870	0
226	20241025	151500	36875938	1870	1870	1870	1870	7
227	20241025	151400	36862848	1870	1870	1870	1870	0
228	20241025	151300	36862848	1870	1870	1870	1870	0
229	20241025	151200	36862848	1870	1870	1870	1870	0
230	20241025	151100	36862848	1870	1870	1870	1870	17
231	20241025	151000	36831058	1870	1870	1870	1870	0
232	20241025	150900	36831058	1870	1870	1870	1870	0
233	20241025	150800	36831058	1870	1870	1870	1870	0
234	20241025	150700	36831058	1870	1870	1870	1870	0
235	20241025	150600	36831058	1870	1870	1870	1870	2
236	20241025	150500	36827318	1860	1860	1860	1860	525
237	20241025	150400	35850818	1871	1871	1871	1871	0
238	20241025	150300	35850818	1871	1871	1871	1871	0
239	20241025	150200	35850818	1871	1871	1871	1871	0
240	20241025	150100	35850818	1871	1871	1871	1871	0
241	20241025	150000	35850818	1871	1871	1871	1871	0
242	20241025	145900	35850818	1871	1871	1871	1871	0
243	20241025	145800	35850818	1871	1871	1871	1871	0
244	20241025	145700	35850818	1871	1871	1871	1871	0
245	20241025	145600	35850818	1871	1871	1871	1871	0
246	20241025	145500	35850818	1871	1871	1871	1871	0
247	20241025	145400	35850818	1871	1871	1871	1871	0
248	20241025	145300	35850818	1871	1871	1871	1871	0
249	20241025	145200	35850818	1871	1871	1871	1871	0
250	20241025	145100	35850818	1871	1871	1871	1871	0
251	20241025	145000	35850818	1871	1871	1871	1871	0
252	20241025	144900	35850818	1871	1871	1871	1871	0
253	20241025	144800	35850818	1871	1871	1871	1871	0
254	20241025	144700	35850818	1871	1871	1871	1871	0
255	20241025	144600	35850818	1871	1871	1871	1871	0
256	20241025	144500	35850818	1871	1871	1871	1871	0
257	20241025	144400	35850818	1871	1871	1871	1871	0
258	20241025	144300	35850818	1871	1871	1871	1871	0
259	20241025	144200	35850818	1871	1871	1871	1871	0
260	20241025	144100	35850818	1871	1871	1871	1871	0
261	20241025	144000	35850818	1871	1871	1871	1871	0
262	20241025	143900	35850818	1871	1871	1871	1871	0
263	20241025	143800	35850818	1871	1871	1871	1871	0
264	20241025	143700	35850818	1871	1871	1871	1871	0
265	20241025	143600	35850818	1871	1871	1871	1871	0
266	20241025	143500	35850818	1871	1871	1871	1871	0
267	20241025	143400	35850818	1871	1871	1871	1871	0
268	20241025	143300	35850818	1871	1871	1871	1871	0
269	20241025	143200	35850818	1871	1871	1871	1871	0
270	20241025	143100	35850818	1871	1871	1871	1871	0
271	20241025	143000	35850818	1871	1871	1871	1871	0
272	20241025	142900	35850818	1871	1871	1871	1871	0
273	20241025	142800	35850818	1871	1865	1871	1860	4189
274	20241025	142700	28055072	1871	1871	1871	1871	0
275	20241025	142600	28055072	1871	1871	1871	1871	0
276	20241025	142500	28055072	1871	1871	1871	1871	0
277	20241025	142400	28055072	1871	1871	1871	1871	0
278	20241025	142300	28055072	1871	1871	1871	1871	0
279	20241025	142200	28055072	1871	1871	1871	1871	0
280	20241025	142100	28055072	1871	1871	1871	1871	0
281	20241025	142000	28055072	1871	1871	1871	1871	200
282	20241025	141900	27680872	1875	1875	1875	1875	1
283	20241025	141800	27678997	1865	1865	1865	1865	0
284	20241025	141700	27678997	1865	1865	1865	1865	0
285	20241025	141600	27678997	1865	1865	1865	1865	0
286	20241025	141500	27678997	1865	1865	1865	1865	0
287	20241025	141400	27678997	1865	1865	1865	1865	0
288	20241025	141300	27678997	1865	1865	1865	1865	0
289	20241025	141200	27678997	1865	1865	1865	1865	0
290	20241025	141100	27678997	1865	1865	1865	1865	0
291	20241025	141000	27678997	1865	1865	1865	1865	1
292	20241025	140900	27677132	1865	1865	1865	1865	0
293	20241025	140800	27677132	1865	1865	1865	1865	0
294	20241025	140700	27677132	1865	1865	1865	1865	0
295	20241025	140600	27677132	1865	1865	1865	1865	0
296	20241025	140500	27677132	1865	1865	1865	1865	0
297	20241025	140400	27677132	1865	1865	1865	1865	0
298	20241025	140300	27677132	1865	1865	1865	1865	63
299	20241025	140200	27559637	1869	1869	1869	1869	0
300	20241025	140100	27559637	1869	1869	1869	1869	0
301	20241025	140000	27559637	1869	1865	1869	1865	5492
302	20241025	135900	17315221	1869	1869	1869	1869	0
303	20241025	135800	17315221	1869	1869	1869	1869	80
304	20241025	135700	17165701	1865	1865	1865	1865	18
305	20241025	135600	17132131	1865	1864	1865	1864	375
306	20241025	135500	16432806	1865	1868	1868	1865	657
307	20241025	135400	15206948	1869	1869	1869	1869	0
308	20241025	135300	15206948	1869	1869	1869	1869	0
309	20241025	135200	15206948	1869	1869	1869	1869	0
310	20241025	135100	15206948	1869	1869	1869	1869	0
311	20241025	135000	15206948	1869	1869	1869	1869	0
312	20241025	134900	15206948	1869	1869	1869	1869	0
313	20241025	134800	15206948	1869	1869	1869	1869	0
314	20241025	134700	15206948	1869	1869	1869	1869	0
315	20241025	134600	15206948	1869	1869	1869	1869	0
316	20241025	134500	15206948	1869	1869	1869	1869	0
317	20241025	134400	15206948	1869	1869	1869	1869	0
318	20241025	134300	15206948	1869	1869	1869	1869	0
319	20241025	134200	15206948	1869	1869	1869	1869	9
320	20241025	134100	15190127	1868	1868	1868	1868	44
321	20241025	134000	15107935	1868	1868	1868	1868	0
322	20241025	133900	15107935	1868	1868	1868	1868	20
323	20241025	133800	15070575	1868	1868	1868	1868	0
324	20241025	133700	15070575	1868	1868	1868	1868	0
325	20241025	133600	15070575	1868	1868	1868	1868	0
326	20241025	133500	15070575	1868	1868	1868	1868	0
327	20241025	133400	15070575	1868	1868	1868	1868	0
328	20241025	133300	15070575	1868	1868	1868	1868	0
329	20241025	133200	15070575	1868	1868	1868	1868	0
330	20241025	133100	15070575	1868	1868	1868	1868	0
331	20241025	133000	15070575	1868	1868	1868	1868	0
332	20241025	132900	15070575	1868	1868	1868	1868	0
333	20241025	132800	15070575	1868	1868	1868	1868	0
334	20241025	132700	15070575	1868	1868	1868	1868	0
335	20241025	132600	15070575	1868	1868	1868	1868	0
336	20241025	132500	15070575	1868	1868	1868	1868	0
337	20241025	132400	15070575	1868	1868	1868	1868	0
338	20241025	132300	15070575	1868	1868	1868	1868	0
339	20241025	132200	15070575	1868	1868	1868	1868	0
340	20241025	132100	15070575	1868	1868	1868	1868	0
341	20241025	132000	15070575	1868	1868	1868	1868	0
342	20241025	131900	15070575	1868	1868	1868	1868	0
343	20241025	131800	15070575	1868	1868	1868	1868	0
344	20241025	131700	15070575	1868	1868	1868	1868	8
345	20241025	131600	15055631	1868	1868	1868	1868	0
346	20241025	131500	15055631	1868	1868	1868	1868	0
347	20241025	131400	15055631	1868	1868	1868	1868	0
348	20241025	131300	15055631	1868	1868	1868	1868	0
349	20241025	131200	15055631	1868	1868	1868	1868	0
350	20241025	131100	15055631	1868	1868	1868	1868	0
351	20241025	131000	15055631	1868	1868	1868	1868	0
352	20241025	130900	15055631	1868	1868	1868	1868	0
353	20241025	130800	15055631	1868	1868	1868	1868	0
354	20241025	130700	15055631	1868	1868	1868	1868	0
355	20241025	130600	15055631	1868	1868	1868	1868	0
356	20241025	130500	15055631	1868	1868	1868	1868	0
357	20241025	130400	15055631	1868	1868	1868	1868	0
358	20241025	130300	15055631	1868	1868	1868	1868	0
359	20241025	130200	15055631	1868	1868	1868	1868	19
360	20241025	130100	15020139	1868	1868	1868	1868	0
361	20241025	130000	15020139	1868	1868	1868	1868	0
362	20241025	125900	15020139	1868	1868	1868	1868	0
363	20241025	125800	15020139	1868	1868	1868	1868	0
364	20241025	125700	15020139	1868	1868	1868	1868	0
365	20241025	125600	15020139	1868	1868	1868	1868	0
366	20241025	125500	15020139	1868	1868	1868	1868	0
367	20241025	125400	15020139	1868	1868	1868	1868	0
368	20241025	125300	15020139	1868	1868	1868	1868	0
369	20241025	125200	15020139	1868	1868	1868	1868	0
370	20241025	125100	15020139	1868	1868	1868	1868	0
371	20241025	125000	15020139	1868	1868	1868	1868	0
372	20241025	124900	15020139	1868	1868	1868	1868	0
373	20241025	124800	15020139	1868	1868	1868	1868	0
374	20241025	124700	15020139	1868	1868	1868	1868	0
375	20241025	124600	15020139	1868	1868	1868	1868	0
376	20241025	124500	15020139	1868	1868	1868	1868	0
377	20241025	124400	15020139	1868	1869	1869	1868	248
378	20241025	124300	14556649	1869	1869	1869	1869	0
379	20241025	124200	14556649	1869	1869	1869	1869	0
380	20241025	124100	14556649	1869	1869	1869	1869	0
381	20241025	124000	14556649	1869	1869	1869	1869	0
382	20241025	123900	14556649	1869	1869	1869	1869	0
383	20241025	123800	14556649	1869	1869	1869	1869	0
384	20241025	123700	14556649	1869	1869	1869	1869	0
385	20241025	123600	14556649	1869	1869	1869	1869	0
386	20241025	123500	14556649	1869	1869	1869	1869	0
387	20241025	123400	14556649	1869	1869	1869	1869	0
388	20241025	123300	14556649	1869	1869	1869	1869	0
389	20241025	123200	14556649	1869	1869	1869	1869	0
390	20241025	123100	14556649	1869	1869	1869	1869	0
391	20241025	123000	14556649	1869	1869	1869	1869	0
392	20241025	122900	14556649	1869	1869	1869	1869	135
393	20241025	122800	14304334	1869	1869	1869	1869	0
394	20241025	122700	14304334	1869	1869	1869	1869	272
395	20241025	122600	13795966	1876	1876	1876	1876	0
396	20241025	122500	13795966	1876	1876	1876	1876	0
397	20241025	122400	13795966	1876	1876	1876	1876	0
398	20241025	122300	13795966	1876	1876	1876	1876	0
399	20241025	122200	13795966	1876	1876	1876	1876	0
400	20241025	122100	13795966	1876	1876	1876	1876	0
401	20241025	122000	13795966	1876	1876	1876	1876	0
402	20241025	121900	13795966	1876	1876	1876	1876	0
403	20241025	121800	13795966	1876	1876	1876	1876	0
404	20241025	121700	13795966	1876	1876	1876	1876	0
405	20241025	121600	13795966	1876	1876	1876	1876	0
406	20241025	121500	13795966	1876	1876	1876	1876	0
407	20241025	121400	13795966	1876	1876	1876	1876	0
408	20241025	121300	13795966	1876	1876	1876	1876	0
409	20241025	121200	13795966	1876	1876	1876	1876	0
410	20241025	121100	13795966	1876	1873	1876	1873	130
411	20241025	121000	13552239	1873	1873	1873	1873	0
412	20241025	120900	13552239	1873	1873	1873	1873	0
413	20241025	120800	13552239	1873	1873	1873	1873	0
414	20241025	120700	13552239	1873	1873	1873	1873	0
415	20241025	120600	13552239	1873	1873	1873	1873	0
416	20241025	120500	13552239	1873	1873	1873	1873	0
417	20241025	120400	13552239	1873	1873	1873	1873	1
418	20241025	120300	13550366	1867	1867	1867	1867	0
419	20241025	120200	13550366	1867	1867	1867	1867	0
420	20241025	120100	13550366	1867	1867	1867	1867	0
421	20241025	120000	13550366	1867	1867	1867	1867	0
422	20241025	115900	13550366	1867	1867	1867	1867	0
423	20241025	115800	13550366	1867	1867	1867	1867	0
424	20241025	115700	13550366	1867	1867	1867	1867	0
425	20241025	115600	13550366	1867	1867	1867	1867	0
426	20241025	115500	13550366	1867	1867	1867	1867	0
427	20241025	115400	13550366	1867	1867	1867	1867	0
428	20241025	115300	13550366	1867	1867	1867	1867	20
429	20241025	115200	13513026	1876	1876	1876	1876	0
430	20241025	115100	13513026	1876	1876	1876	1876	0
431	20241025	115000	13513026	1876	1876	1876	1876	0
432	20241025	114900	13513026	1876	1876	1876	1876	200
433	20241025	114800	13137826	1876	1876	1876	1876	0
434	20241025	114700	13137826	1876	1876	1876	1876	0
435	20241025	114600	13137826	1876	1876	1876	1876	0
436	20241025	114500	13137826	1876	1876	1876	1876	0
437	20241025	114400	13137826	1876	1876	1876	1876	2
438	20241025	114300	13134074	1866	1866	1866	1866	0
439	20241025	114200	13134074	1866	1866	1866	1866	0
440	20241025	114100	13134074	1866	1866	1866	1866	5
441	20241025	114000	13124744	1876	1876	1876	1876	56
442	20241025	113900	13019688	1876	1876	1876	1876	0
443	20241025	113800	13019688	1876	1876	1876	1876	0
444	20241025	113700	13019688	1876	1876	1876	1876	0
445	20241025	113600	13019688	1876	1876	1876	1876	0
446	20241025	113500	13019688	1876	1876	1876	1876	0
447	20241025	113400	13019688	1876	1876	1876	1876	0
448	20241025	113300	13019688	1876	1876	1876	1876	0
449	20241025	113200	13019688	1876	1876	1876	1876	0
450	20241025	113100	13019688	1876	1876	1876	1876	0
451	20241025	113000	13019688	1876	1876	1876	1876	0
452	20241025	112900	13019688	1876	1876	1876	1876	0
453	20241025	112800	13019688	1876	1876	1876	1876	0
454	20241025	112700	13019688	1876	1876	1876	1876	0
455	20241025	112600	13019688	1876	1876	1876	1876	0
456	20241025	112500	13019688	1876	1876	1876	1876	0
457	20241025	112400	13019688	1876	1876	1876	1876	0
458	20241025	112300	13019688	1876	1876	1876	1876	0
459	20241025	112200	13019688	1876	1876	1876	1876	0
460	20241025	112100	13019688	1876	1876	1876	1876	0
461	20241025	112000	13019688	1876	1876	1876	1876	0
462	20241025	111900	13019688	1876	1876	1876	1876	0
463	20241025	111800	13019688	1876	1876	1876	1876	0
464	20241025	111700	13019688	1876	1876	1876	1876	0
465	20241025	111600	13019688	1876	1876	1876	1876	0
466	20241025	111500	13019688	1876	1876	1876	1876	0
467	20241025	111400	13019688	1876	1876	1876	1876	0
468	20241025	111300	13019688	1876	1869	1876	1869	2
469	20241025	111200	13015943	1869	1865	1869	1865	487
470	20241025	111100	12107632	1869	1869	1869	1869	1527
471	20241025	111000	9253669	1874	1874	1874	1874	0
472	20241025	110900	9253669	1874	1874	1874	1874	0
473	20241025	110800	9253669	1874	1874	1874	1874	0
474	20241025	110700	9253669	1874	1874	1874	1874	0
475	20241025	110600	9253669	1874	1874	1874	1874	0
476	20241025	110500	9253669	1874	1874	1874	1874	0
477	20241025	110400	9253669	1874	1874	1874	1874	0
478	20241025	110300	9253669	1874	1874	1874	1874	0
479	20241025	110200	9253669	1874	1874	1874	1874	0
480	20241025	110100	9253669	1874	1874	1874	1874	0
481	20241025	110000	9253669	1874	1874	1874	1874	0
482	20241025	105900	9253669	1874	1874	1874	1874	0
483	20241025	105800	9253669	1874	1874	1874	1874	0
484	20241025	105700	9253669	1874	1874	1874	1874	0
485	20241025	105600	9253669	1874	1874	1874	1874	0
486	20241025	105500	9253669	1874	1874	1874	1874	1
487	20241025	105400	9251795	1869	1869	1869	1869	0
488	20241025	105300	9251795	1869	1869	1869	1869	0
489	20241025	105200	9251795	1869	1869	1869	1869	0
490	20241025	105100	9251795	1869	1869	1869	1869	0
491	20241025	105000	9251795	1869	1869	1869	1869	0
492	20241025	104900	9251795	1869	1869	1869	1869	0
493	20241025	104800	9251795	1869	1869	1869	1869	0
494	20241025	104700	9251795	1869	1869	1869	1869	0
495	20241025	104600	9251795	1869	1869	1869	1869	0
496	20241025	104500	9251795	1869	1869	1869	1869	6
497	20241025	104400	9240581	1874	1874	1874	1874	0
498	20241025	104300	9240581	1874	1874	1874	1874	0
499	20241025	104200	9240581	1874	1874	1874	1874	0
500	20241025	104100	9240581	1874	1874	1874	1874	60
501	20241025	104000	9128141	1865	1865	1865	1865	0
502	20241025	103900	9128141	1865	1865	1865	1865	0
503	20241025	103800	9128141	1865	1865	1865	1865	0
504	20241025	103700	9128141	1865	1865	1865	1865	0
505	20241025	103600	9128141	1865	1865	1865	1865	0
506	20241025	103500	9128141	1865	1865	1865	1865	0
507	20241025	103400	9128141	1865	1866	1866	1865	68
508	20241025	103300	9001312	1866	1866	1866	1866	40
509	20241025	103200	8926672	1866	1866	1866	1866	41
510	20241025	103100	8850166	1866	1867	1867	1866	93
511	20241025	103000	8676536	1880	1880	1880	1880	0
512	20241025	102900	8676536	1880	1880	1880	1880	0
513	20241025	102800	8676536	1880	1880	1880	1880	0
514	20241025	102700	8676536	1880	1880	1880	1880	0
515	20241025	102600	8676536	1880	1880	1880	1880	0
516	20241025	102500	8676536	1880	1880	1880	1880	0
517	20241025	102400	8676536	1880	1880	1880	1880	0
518	20241025	102300	8676536	1880	1880	1880	1880	0
519	20241025	102200	8676536	1880	1880	1880	1880	0
520	20241025	102100	8676536	1880	1880	1880	1880	0
521	20241025	102000	8676536	1880	1880	1880	1880	0
522	20241025	101900	8676536	1880	1880	1880	1880	0
523	20241025	101800	8676536	1880	1880	1880	1880	0
524	20241025	101700	8676536	1880	1880	1880	1880	0
525	20241025	101600	8676536	1880	1880	1880	1880	0
526	20241025	101500	8676536	1880	1880	1880	1880	3
527	20241025	101400	8670896	1880	1880	1880	1880	0
528	20241025	101300	8670896	1880	1880	1880	1880	0
529	20241025	101200	8670896	1880	1879	1880	1879	32
530	20241025	101100	8610737	1880	1880	1880	1880	0
531	20241025	101000	8610737	1880	1880	1880	1880	0
532	20241025	100900	8610737	1880	1880	1880	1880	3
533	20241025	100800	8605097	1880	1880	1880	1880	2
534	20241025	100700	8601337	1880	1880	1880	1880	0
535	20241025	100600	8601337	1880	1880	1880	1880	0
536	20241025	100500	8601337	1880	1880	1880	1880	0
537	20241025	100400	8601337	1880	1879	1880	1879	13
538	20241025	100300	8576909	1877	1880	1880	1877	502
539	20241025	100200	7634625	1877	1877	1877	1877	104
540	20241025	100100	7439417	1877	1877	1877	1877	0
541	20241025	100000	7439417	1877	1877	1877	1877	0
542	20241025	095900	7439417	1877	1877	1877	1877	1
543	20241025	095800	7437540	1865	1865	1865	1865	0
544	20241025	095700	7437540	1865	1865	1865	1865	0
545	20241025	095600	7437540	1865	1865	1865	1865	0
546	20241025	095500	7437540	1865	1865	1865	1865	0
547	20241025	095400	7437540	1865	1865	1865	1865	273
548	20241025	095300	6928395	1877	1877	1877	1877	0
549	20241025	095200	6928395	1877	1877	1877	1877	0
550	20241025	095100	6928395	1877	1877	1877	1877	0
551	20241025	095000	6928395	1877	1877	1877	1877	0
552	20241025	094900	6928395	1877	1877	1877	1877	0
553	20241025	094800	6928395	1877	1877	1877	1877	0
554	20241025	094700	6928395	1877	1877	1877	1877	0
555	20241025	094600	6928395	1877	1877	1877	1877	0
556	20241025	094500	6928395	1877	1877	1877	1877	0
557	20241025	094400	6928395	1877	1877	1877	1877	0
558	20241025	094300	6928395	1877	1877	1877	1877	0
559	20241025	094200	6928395	1877	1877	1877	1877	0
560	20241025	094100	6928395	1877	1877	1877	1877	0
561	20241025	094000	6928395	1877	1877	1877	1877	0
562	20241025	093900	6928395	1877	1877	1877	1877	0
563	20241025	093800	6928395	1877	1877	1877	1877	0
564	20241025	093700	6928395	1877	1877	1877	1877	0
565	20241025	093600	6928395	1877	1877	1877	1877	0
566	20241025	093500	6928395	1877	1877	1877	1877	0
567	20241025	093400	6928395	1877	1877	1877	1877	0
568	20241025	093300	6928395	1877	1877	1877	1877	1
569	20241025	093200	6926518	1874	1874	1874	1874	0
570	20241025	093100	6926518	1874	1874	1874	1874	70
571	20241025	093000	6795338	1874	1874	1874	1874	1
572	20241025	092900	6793464	1862	1862	1862	1862	300
573	20241025	092800	6234864	1862	1862	1862	1862	0
574	20241025	092700	6234864	1862	1862	1862	1862	0
575	20241025	092600	6234864	1862	1862	1862	1862	0
576	20241025	092500	6234864	1862	1862	1862	1862	0
577	20241025	092400	6234864	1862	1862	1862	1862	0
578	20241025	092300	6234864	1862	1862	1862	1862	31
579	20241025	092200	6177142	1862	1862	1862	1862	1
580	20241025	092100	6175280	1860	1860	1860	1860	0
581	20241025	092000	6175280	1860	1860	1860	1860	0
582	20241025	091900	6175280	1860	1860	1860	1860	0
583	20241025	091800	6175280	1860	1860	1860	1860	0
584	20241025	091700	6175280	1860	1860	1860	1860	0
585	20241025	091600	6175280	1860	1862	1862	1860	1001
586	20241025	091500	4313418	1862	1862	1862	1862	0
587	20241025	091400	4313418	1862	1862	1862	1862	0
588	20241025	091300	4313418	1862	1862	1862	1862	0
589	20241025	091200	4313418	1862	1862	1862	1862	17
590	20241025	091100	4281764	1863	1863	1863	1863	0
591	20241025	091000	4281764	1863	1860	1863	1860	1002
592	20241025	090900	2418041	1863	1863	1863	1863	1
593	20241025	090800	2416178	1863	1863	1863	1863	1
594	20241025	090700	2414315	1858	1858	1858	1858	974
595	20241025	090600	604623	1858	1858	1858	1858	1
596	20241025	090500	602765	1858	1859	1859	1858	7
597	20241025	090400	589756	1860	1860	1860	1860	76
598	20241025	090300	448396	1861	1864	1864	1861	4
599	20241025	090200	440943	1869	1869	1869	1865	5
600	20241025	090100	431610	1865	1866	1866	1865	92
601	20241025	090000	259951	1869	1869	1869	1869	59