KissMeData/034940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191800	52440483	1338	1338	1338	1338	894
3	20241025	191700	52440483	1338	1338	1338	1338	0
4	20241025	191600	52440483	1338	1338	1338	1338	0
5	20241025	191500	52440483	1338	1338	1338	1338	0
6	20241025	191400	52440483	1338	1338	1338	1338	0
7	20241025	191300	52440483	1338	1338	1338	1338	0
8	20241025	191200	52440483	1338	1338	1338	1338	0
9	20241025	191100	52440483	1338	1338	1338	1338	0
10	20241025	191000	52440483	1338	1338	1338	1338	0
11	20241025	190900	52440483	1338	1338	1338	1338	0
12	20241025	190800	52440483	1338	1338	1338	1338	0
13	20241025	190700	52440483	1338	1338	1338	1338	0
14	20241025	190600	52440483	1338	1338	1338	1338	0
15	20241025	190500	52440483	1338	1338	1338	1338	0
16	20241025	190400	52440483	1338	1338	1338	1338	0
17	20241025	190300	52440483	1338	1338	1338	1338	0
18	20241025	190200	52440483	1338	1338	1338	1338	0
19	20241025	190100	52440483	1338	1338	1338	1338	0
20	20241025	190000	52440483	1338	1338	1338	1338	0
21	20241025	185900	52440483	1338	1338	1338	1338	0
22	20241025	185800	52440483	1338	1338	1338	1338	0
23	20241025	185700	52440483	1338	1338	1338	1338	0
24	20241025	185600	52440483	1338	1338	1338	1338	0
25	20241025	185500	52440483	1338	1338	1338	1338	0
26	20241025	185400	52440483	1338	1338	1338	1338	0
27	20241025	185300	52440483	1338	1338	1338	1338	0
28	20241025	185200	52440483	1338	1338	1338	1338	0
29	20241025	185100	52440483	1338	1338	1338	1338	0
30	20241025	185000	52440483	1338	1338	1338	1338	0
31	20241025	184900	52440483	1338	1338	1338	1338	0
32	20241025	184800	52440483	1338	1338	1338	1338	894
33	20241025	184700	52440483	1338	1338	1338	1338	0
34	20241025	184600	52440483	1338	1338	1338	1338	0
35	20241025	184500	52440483	1338	1338	1338	1338	0
36	20241025	184400	52440483	1338	1338	1338	1338	0
37	20241025	184300	52440483	1338	1338	1338	1338	0
38	20241025	184200	52440483	1338	1338	1338	1338	0
39	20241025	184100	52440483	1338	1338	1338	1338	0
40	20241025	184000	52440483	1338	1338	1338	1338	0
41	20241025	183900	52440483	1338	1338	1338	1338	0
42	20241025	183800	52440483	1338	1338	1338	1338	0
43	20241025	183700	52440483	1338	1338	1338	1338	0
44	20241025	183600	52440483	1338	1338	1338	1338	0
45	20241025	183500	52440483	1338	1338	1338	1338	0
46	20241025	183400	52440483	1338	1338	1338	1338	0
47	20241025	183300	52440483	1338	1338	1338	1338	0
48	20241025	183200	52440483	1338	1338	1338	1338	0
49	20241025	183100	52440483	1338	1338	1338	1338	0
50	20241025	183000	52440483	1338	1338	1338	1338	0
51	20241025	182900	52440483	1338	1338	1338	1338	0
52	20241025	182800	52440483	1338	1338	1338	1338	0
53	20241025	182700	52440483	1338	1338	1338	1338	0
54	20241025	182600	52440483	1338	1338	1338	1338	0
55	20241025	182500	52440483	1338	1338	1338	1338	0
56	20241025	182400	52440483	1338	1338	1338	1338	0
57	20241025	182300	52440483	1338	1338	1338	1338	0
58	20241025	182200	52440483	1338	1338	1338	1338	0
59	20241025	182100	52440483	1338	1338	1338	1338	0
60	20241025	182000	52440483	1338	1338	1338	1338	0
61	20241025	181900	52440483	1338	1338	1338	1338	0
62	20241025	181800	52440483	1338	1338	1338	1338	894
63	20241025	181700	52440483	1338	1338	1338	1338	0
64	20241025	181600	52440483	1338	1338	1338	1338	0
65	20241025	181500	52440483	1338	1338	1338	1338	0
66	20241025	181400	52440483	1338	1338	1338	1338	0
67	20241025	181300	52440483	1338	1338	1338	1338	0
68	20241025	181200	52440483	1338	1338	1338	1338	0
69	20241025	181100	52440483	1338	1338	1338	1338	0
70	20241025	181000	52440483	1338	1338	1338	1338	0
71	20241025	180900	52440483	1338	1338	1338	1338	0
72	20241025	180800	52440483	1338	1338	1338	1338	0
73	20241025	180700	52440483	1338	1338	1338	1338	0
74	20241025	180600	52440483	1338	1338	1338	1338	0
75	20241025	180500	52440483	1338	1338	1338	1338	0
76	20241025	180400	52440483	1338	1338	1338	1338	0
77	20241025	180300	52440483	1338	1338	1338	1338	0
78	20241025	180200	52440483	1338	1338	1338	1338	0
79	20241025	180100	52440483	1338	1338	1338	1338	0
80	20241025	180000	52440483	1338	1338	1338	1338	0
81	20241025	175900	52440483	1338	1338	1338	1338	0
82	20241025	175800	52440483	1338	1338	1338	1338	0
83	20241025	175700	52440483	1338	1338	1338	1338	0
84	20241025	175600	52440483	1338	1338	1338	1338	0
85	20241025	175500	52440483	1338	1338	1338	1338	0
86	20241025	175400	52440483	1338	1338	1338	1338	0
87	20241025	175300	52440483	1338	1338	1338	1338	0
88	20241025	175200	52440483	1338	1338	1338	1338	0
89	20241025	175100	52440483	1338	1338	1338	1338	0
90	20241025	175000	52440483	1338	1338	1338	1338	0
91	20241025	174900	52440483	1338	1338	1338	1338	0
92	20241025	174800	52440483	1338	1338	1338	1338	894
93	20241025	174700	52440483	1338	1338	1338	1338	0
94	20241025	174600	52440483	1338	1338	1338	1338	0
95	20241025	174500	52440483	1338	1338	1338	1338	0
96	20241025	174400	52440483	1338	1338	1338	1338	0
97	20241025	174300	52440483	1338	1338	1338	1338	0
98	20241025	174200	52440483	1338	1338	1338	1338	0
99	20241025	174100	52440483	1338	1338	1338	1338	0
100	20241025	174000	52440483	1338	1338	1338	1338	0
101	20241025	173900	52440483	1338	1338	1338	1338	0
102	20241025	173800	52440483	1338	1338	1338	1338	0
103	20241025	173700	52440483	1338	1338	1338	1338	0
104	20241025	173600	52440483	1338	1338	1338	1338	0
105	20241025	173500	52440483	1338	1338	1338	1338	0
106	20241025	173400	52440483	1338	1338	1338	1338	0
107	20241025	173300	52440483	1338	1338	1338	1338	0
108	20241025	173200	52440483	1338	1338	1338	1338	0
109	20241025	173100	52440483	1338	1338	1338	1338	0
110	20241025	173000	52440483	1338	1338	1338	1338	0
111	20241025	172900	52440483	1338	1338	1338	1338	0
112	20241025	172800	52440483	1338	1338	1338	1338	0
113	20241025	172700	52440483	1338	1338	1338	1338	0
114	20241025	172600	52440483	1338	1338	1338	1338	0
115	20241025	172500	52440483	1338	1338	1338	1338	0
116	20241025	172400	52440483	1338	1338	1338	1338	0
117	20241025	172300	52440483	1338	1338	1338	1338	0
118	20241025	172200	52440483	1338	1338	1338	1338	0
119	20241025	172100	52440483	1338	1338	1338	1338	0
120	20241025	172000	52440483	1338	1338	1338	1338	0
121	20241025	171900	52440483	1338	1338	1338	1338	0
122	20241025	171800	52440483	1338	1338	1338	1338	894
123	20241025	171700	52440483	1338	1338	1338	1338	0
124	20241025	171600	52440483	1338	1338	1338	1338	0
125	20241025	171500	52440483	1338	1338	1338	1338	0
126	20241025	171400	52440483	1338	1338	1338	1338	0
127	20241025	171300	52440483	1338	1338	1338	1338	0
128	20241025	171200	52440483	1338	1338	1338	1338	0
129	20241025	171100	52440483	1338	1338	1338	1338	0
130	20241025	171000	52440483	1338	1338	1338	1338	0
131	20241025	170900	52440483	1338	1338	1338	1338	0
132	20241025	170800	52440483	1338	1338	1338	1338	0
133	20241025	170700	52440483	1338	1338	1338	1338	0
134	20241025	170600	52440483	1338	1338	1338	1338	0
135	20241025	170500	52440483	1338	1338	1338	1338	0
136	20241025	170400	52440483	1338	1338	1338	1338	0
137	20241025	170300	52440483	1338	1338	1338	1338	0
138	20241025	170200	52440483	1338	1338	1338	1338	0
139	20241025	170100	52440483	1338	1338	1338	1338	0
140	20241025	170000	52440483	1338	1338	1338	1338	0
141	20241025	165900	52440483	1338	1338	1338	1338	0
142	20241025	165800	52440483	1338	1338	1338	1338	0
143	20241025	165700	52440483	1338	1338	1338	1338	0
144	20241025	165600	52440483	1338	1338	1338	1338	0
145	20241025	165500	52440483	1338	1338	1338	1338	0
146	20241025	165400	52440483	1338	1338	1338	1338	0
147	20241025	165300	52440483	1338	1338	1338	1338	0
148	20241025	165200	52440483	1338	1338	1338	1338	0
149	20241025	165100	52440483	1338	1338	1338	1338	0
150	20241025	165000	52440483	1338	1338	1338	1338	0
151	20241025	164900	52440483	1338	1338	1338	1338	0
152	20241025	164800	52440483	1338	1338	1338	1338	894
153	20241025	164700	52440483	1338	1338	1338	1338	0
154	20241025	164600	52440483	1338	1338	1338	1338	0
155	20241025	164500	52440483	1338	1338	1338	1338	0
156	20241025	164400	52440483	1338	1338	1338	1338	0
157	20241025	164300	52440483	1338	1338	1338	1338	0
158	20241025	164200	52440483	1338	1338	1338	1338	0
159	20241025	164100	52440483	1338	1338	1338	1338	0
160	20241025	164000	52440483	1338	1338	1338	1338	0
161	20241025	163900	52440483	1338	1338	1338	1338	0
162	20241025	163800	52440483	1338	1338	1338	1338	0
163	20241025	163700	52440483	1338	1338	1338	1338	0
164	20241025	163600	52440483	1338	1338	1338	1338	0
165	20241025	163500	52440483	1338	1338	1338	1338	0
166	20241025	163400	52440483	1338	1338	1338	1338	0
167	20241025	163300	52440483	1338	1338	1338	1338	0
168	20241025	163200	52440483	1338	1338	1338	1338	0
169	20241025	163100	52440483	1338	1338	1338	1338	0
170	20241025	163000	52440483	1338	1338	1338	1338	0
171	20241025	162900	52440483	1338	1338	1338	1338	0
172	20241025	162800	52440483	1338	1338	1338	1338	0
173	20241025	162700	52440483	1338	1338	1338	1338	0
174	20241025	162600	52440483	1338	1338	1338	1338	0
175	20241025	162500	52440483	1338	1338	1338	1338	0
176	20241025	162400	52440483	1338	1338	1338	1338	0
177	20241025	162300	52440483	1338	1338	1338	1338	0
178	20241025	162200	52440483	1338	1338	1338	1338	0
179	20241025	162100	52440483	1338	1338	1338	1338	0
180	20241025	162000	52440483	1338	1338	1338	1338	0
181	20241025	161900	52440483	1338	1338	1338	1338	0
182	20241025	161800	52440483	1338	1338	1338	1338	894
183	20241025	161700	52440483	1338	1338	1338	1338	0
184	20241025	161600	52440483	1338	1338	1338	1338	0
185	20241025	161500	52440483	1338	1338	1338	1338	0
186	20241025	161400	52440483	1338	1338	1338	1338	0
187	20241025	161300	52440483	1338	1338	1338	1338	0
188	20241025	161200	52440483	1338	1338	1338	1338	0
189	20241025	161100	52440483	1338	1338	1338	1338	0
190	20241025	161000	52440483	1338	1338	1338	1338	0
191	20241025	160900	52440483	1338	1338	1338	1338	0
192	20241025	160800	52440483	1338	1338	1338	1338	0
193	20241025	160700	52440483	1338	1338	1338	1338	0
194	20241025	160600	52440483	1338	1338	1338	1338	0
195	20241025	160500	52440483	1338	1338	1338	1338	0
196	20241025	160400	52440483	1338	1338	1338	1338	0
197	20241025	160300	52440483	1338	1338	1338	1338	0
198	20241025	160200	52440483	1338	1338	1338	1338	0
199	20241025	160100	52440483	1338	1338	1338	1338	0
200	20241025	160000	52440483	1338	1338	1338	1338	0
201	20241025	155900	52440483	1338	1338	1338	1338	0
202	20241025	155800	52440483	1338	1338	1338	1338	0
203	20241025	155700	52440483	1338	1338	1338	1338	0
204	20241025	155600	52440483	1338	1338	1338	1338	0
205	20241025	155500	52440483	1338	1338	1338	1338	0
206	20241025	155400	52440483	1338	1338	1338	1338	0
207	20241025	155300	52440483	1338	1338	1338	1338	0
208	20241025	155200	52440483	1338	1338	1338	1338	0
209	20241025	155100	52440483	1338	1338	1338	1338	0
210	20241025	155000	52440483	1338	1338	1338	1338	0
211	20241025	154900	52440483	1338	1338	1338	1338	0
212	20241025	154800	52440483	1338	1338	1338	1338	894
213	20241025	154700	52440483	1338	1338	1338	1338	0
214	20241025	154600	52440483	1338	1338	1338	1338	0
215	20241025	154500	52440483	1338	1338	1338	1338	0
216	20241025	154400	52440483	1338	1338	1338	1338	0
217	20241025	154300	52440483	1338	1338	1338	1338	0
218	20241025	154200	52440483	1338	1338	1338	1338	0
219	20241025	154100	52440483	1338	1338	1338	1338	0
220	20241025	154000	52440483	1338	1338	1338	1338	0
221	20241025	153900	52440483	1338	1338	1338	1338	0
222	20241025	153800	52440483	1338	1338	1338	1338	0
223	20241025	153700	52440483	1338	1338	1338	1338	0
224	20241025	153600	52440483	1338	1338	1338	1338	0
225	20241025	153500	52440483	1338	1338	1338	1338	0
226	20241025	153400	52440483	1338	1338	1338	1338	0
227	20241025	153300	52440483	1338	1338	1338	1338	0
228	20241025	153200	52440483	1338	1338	1338	1338	0
229	20241025	153100	52440483	1338	1338	1338	1338	0
230	20241025	153000	52440483	1338	1338	1338	1338	894
231	20241025	152900	51244311	1339	1339	1339	1339	0
232	20241025	152800	51244311	1339	1339	1339	1339	0
233	20241025	152700	51244311	1339	1339	1339	1339	0
234	20241025	152600	51244311	1339	1339	1339	1339	0
235	20241025	152500	51244311	1339	1339	1339	1339	0
236	20241025	152400	51244311	1339	1339	1339	1339	0
237	20241025	152300	51244311	1339	1339	1339	1339	0
238	20241025	152200	51244311	1339	1339	1339	1339	0
239	20241025	152100	51244311	1339	1339	1339	1339	0
240	20241025	152000	51244311	1339	1339	1339	1339	0
241	20241025	151900	51244311	1339	1339	1339	1339	0
242	20241025	151800	51244311	1339	1339	1339	1339	0
243	20241025	151700	51244311	1339	1339	1339	1339	0
244	20241025	151600	51244311	1339	1339	1339	1339	0
245	20241025	151500	51244311	1339	1339	1339	1339	0
246	20241025	151400	51244311	1339	1339	1339	1339	0
247	20241025	151300	51244311	1339	1339	1339	1339	0
248	20241025	151200	51244311	1339	1339	1339	1339	0
249	20241025	151100	51244311	1339	1339	1339	1339	40
250	20241025	151000	51190751	1338	1341	1341	1338	400
251	20241025	150900	50655077	1341	1341	1341	1341	0
252	20241025	150800	50655077	1341	1341	1341	1341	0
253	20241025	150700	50655077	1341	1341	1341	1341	0
254	20241025	150600	50655077	1341	1342	1342	1341	720
255	20241025	150500	49689457	1342	1342	1342	1342	70
256	20241025	150400	49595517	1342	1342	1342	1342	0
257	20241025	150300	49595517	1342	1342	1342	1342	7
258	20241025	150200	49586123	1342	1342	1342	1342	0
259	20241025	150100	49586123	1342	1342	1342	1342	0
260	20241025	150000	49586123	1342	1342	1342	1342	0
261	20241025	145900	49586123	1342	1342	1342	1342	0
262	20241025	145800	49586123	1342	1342	1342	1342	0
263	20241025	145700	49586123	1342	1342	1342	1342	0
264	20241025	145600	49586123	1342	1342	1342	1342	1
265	20241025	145500	49584781	1354	1354	1354	1354	0
266	20241025	145400	49584781	1354	1354	1354	1354	0
267	20241025	145300	49584781	1354	1354	1354	1354	0
268	20241025	145200	49584781	1354	1354	1354	1354	0
269	20241025	145100	49584781	1354	1354	1354	1354	100
270	20241025	145000	49449381	1354	1354	1354	1354	100
271	20241025	144900	49313981	1350	1350	1350	1350	0
272	20241025	144800	49313981	1350	1350	1350	1350	0
273	20241025	144700	49313981	1350	1350	1350	1350	0
274	20241025	144600	49313981	1350	1350	1350	1350	0
275	20241025	144500	49313981	1350	1344	1350	1344	1117
276	20241025	144400	47807917	1343	1343	1343	1343	145
277	20241025	144300	47613182	1345	1345	1345	1345	0
278	20241025	144200	47613182	1345	1345	1345	1345	0
279	20241025	144100	47613182	1345	1345	1345	1345	0
280	20241025	144000	47613182	1345	1345	1345	1345	0
281	20241025	143900	47613182	1345	1345	1345	1345	0
282	20241025	143800	47613182	1345	1345	1345	1345	0
283	20241025	143700	47613182	1345	1345	1345	1345	1
284	20241025	143600	47611837	1340	1340	1340	1340	3
285	20241025	143500	47607817	1340	1340	1340	1340	0
286	20241025	143400	47607817	1340	1340	1340	1340	0
287	20241025	143300	47607817	1340	1341	1341	1340	243
288	20241025	143200	47282177	1341	1341	1341	1341	0
289	20241025	143100	47282177	1341	1343	1343	1341	98
290	20241025	143000	47150649	1343	1343	1343	1343	0
291	20241025	142900	47150649	1343	1343	1343	1343	0
292	20241025	142800	47150649	1343	1343	1343	1343	0
293	20241025	142700	47150649	1343	1343	1343	1343	0
294	20241025	142600	47150649	1343	1343	1343	1343	0
295	20241025	142500	47150649	1343	1343	1343	1343	0
296	20241025	142400	47150649	1343	1343	1343	1343	600
297	20241025	142300	46344849	1343	1343	1343	1343	0
298	20241025	142200	46344849	1343	1343	1343	1343	0
299	20241025	142100	46344849	1343	1343	1343	1343	0
300	20241025	142000	46344849	1343	1344	1344	1343	500
301	20241025	141900	45673276	1344	1344	1344	1344	27
302	20241025	141800	45636988	1344	1344	1344	1344	90
303	20241025	141700	45516028	1344	1344	1344	1344	65
304	20241025	141600	45428668	1344	1344	1344	1344	0
305	20241025	141500	45428668	1344	1344	1344	1344	0
306	20241025	141400	45428668	1344	1344	1344	1344	21
307	20241025	141300	45400444	1345	1345	1345	1345	5
308	20241025	141200	45393719	1349	1349	1349	1349	0
309	20241025	141100	45393719	1349	1349	1349	1349	0
310	20241025	141000	45393719	1349	1349	1349	1349	0
311	20241025	140900	45393719	1349	1349	1349	1349	0
312	20241025	140800	45393719	1349	1349	1349	1349	2
313	20241025	140700	45391021	1344	1344	1344	1344	0
314	20241025	140600	45391021	1344	1344	1344	1344	0
315	20241025	140500	45391021	1344	1344	1344	1344	0
316	20241025	140400	45391021	1344	1344	1344	1344	0
317	20241025	140300	45391021	1344	1344	1344	1344	0
318	20241025	140200	45391021	1344	1344	1344	1344	36
319	20241025	140100	45342637	1343	1343	1343	1343	0
320	20241025	140000	45342637	1343	1343	1343	1343	0
321	20241025	135900	45342637	1343	1343	1343	1343	300
322	20241025	135800	44939737	1343	1343	1343	1343	0
323	20241025	135700	44939737	1343	1343	1343	1343	0
324	20241025	135600	44939737	1343	1343	1343	1343	0
325	20241025	135500	44939737	1343	1343	1343	1343	0
326	20241025	135400	44939737	1343	1343	1343	1343	0
327	20241025	135300	44939737	1343	1343	1343	1343	0
328	20241025	135200	44939737	1343	1343	1343	1343	0
329	20241025	135100	44939737	1343	1343	1343	1343	0
330	20241025	135000	44939737	1343	1343	1343	1343	0
331	20241025	134900	44939737	1343	1343	1343	1343	0
332	20241025	134800	44939737	1343	1343	1343	1343	154
333	20241025	134700	44732915	1344	1344	1344	1344	0
334	20241025	134600	44732915	1344	1344	1344	1344	111
335	20241025	134500	44583731	1345	1345	1345	1345	0
336	20241025	134400	44583731	1345	1345	1345	1345	0
337	20241025	134300	44583731	1345	1345	1345	1345	0
338	20241025	134200	44583731	1345	1345	1345	1345	0
339	20241025	134100	44583731	1345	1345	1345	1345	0
340	20241025	134000	44583731	1345	1345	1345	1345	0
341	20241025	133900	44583731	1345	1345	1345	1345	1
342	20241025	133800	44582386	1346	1346	1346	1346	0
343	20241025	133700	44582386	1346	1346	1346	1346	0
344	20241025	133600	44582386	1346	1346	1346	1346	1
345	20241025	133500	44581040	1344	1344	1344	1344	0
346	20241025	133400	44581040	1344	1344	1344	1344	0
347	20241025	133300	44581040	1344	1344	1344	1344	0
348	20241025	133200	44581040	1344	1344	1344	1344	0
349	20241025	133100	44581040	1344	1344	1344	1344	170
350	20241025	133000	44352560	1347	1347	1347	1347	0
351	20241025	132900	44352560	1347	1347	1347	1347	0
352	20241025	132800	44352560	1347	1347	1347	1347	0
353	20241025	132700	44352560	1347	1347	1347	1347	0
354	20241025	132600	44352560	1347	1347	1347	1347	0
355	20241025	132500	44352560	1347	1347	1347	1347	0
356	20241025	132400	44352560	1347	1347	1347	1347	0
357	20241025	132300	44352560	1347	1347	1347	1347	0
358	20241025	132200	44352560	1347	1347	1347	1347	21
359	20241025	132100	44324273	1347	1347	1347	1347	0
360	20241025	132000	44324273	1347	1347	1347	1347	0
361	20241025	131900	44324273	1347	1347	1347	1347	0
362	20241025	131800	44324273	1347	1347	1347	1347	51
363	20241025	131700	44255576	1347	1347	1347	1347	0
364	20241025	131600	44255576	1347	1347	1347	1347	0
365	20241025	131500	44255576	1347	1347	1347	1347	0
366	20241025	131400	44255576	1347	1347	1347	1347	0
367	20241025	131300	44255576	1347	1347	1347	1347	0
368	20241025	131200	44255576	1347	1347	1347	1347	1
369	20241025	131100	44254229	1343	1343	1343	1343	0
370	20241025	131000	44254229	1343	1343	1343	1343	0
371	20241025	130900	44254229	1343	1343	1343	1343	0
372	20241025	130800	44254229	1343	1343	1343	1343	0
373	20241025	130700	44254229	1343	1343	1343	1343	0
374	20241025	130600	44254229	1343	1343	1343	1343	0
375	20241025	130500	44254229	1343	1343	1343	1343	0
376	20241025	130400	44254229	1343	1343	1343	1343	0
377	20241025	130300	44254229	1343	1343	1343	1343	0
378	20241025	130200	44254229	1343	1343	1343	1343	0
379	20241025	130100	44254229	1343	1343	1343	1343	90
380	20241025	130000	44133359	1343	1343	1343	1343	0
381	20241025	125900	44133359	1343	1341	1343	1341	100
382	20241025	125800	43999177	1339	1339	1339	1339	0
383	20241025	125700	43999177	1339	1339	1339	1339	1400
384	20241025	125600	42124577	1341	1341	1341	1341	126
385	20241025	125500	41955611	1339	1339	1339	1339	0
386	20241025	125400	41955611	1339	1339	1339	1339	0
387	20241025	125300	41955611	1339	1339	1339	1339	0
388	20241025	125200	41955611	1339	1339	1339	1339	0
389	20241025	125100	41955611	1339	1339	1339	1339	0
390	20241025	125000	41955611	1339	1339	1339	1339	0
391	20241025	124900	41955611	1339	1339	1339	1339	0
392	20241025	124800	41955611	1339	1339	1339	1339	0
393	20241025	124700	41955611	1339	1339	1339	1339	20
394	20241025	124600	41928831	1339	1339	1339	1339	0
395	20241025	124500	41928831	1339	1339	1339	1339	0
396	20241025	124400	41928831	1339	1339	1339	1339	0
397	20241025	124300	41928831	1339	1339	1339	1339	0
398	20241025	124200	41928831	1339	1339	1339	1339	43
399	20241025	124100	41871254	1339	1339	1339	1339	2
400	20241025	124000	41868576	1339	1339	1339	1339	2
401	20241025	123900	41865898	1341	1341	1341	1341	0
402	20241025	123800	41865898	1341	1341	1341	1341	0
403	20241025	123700	41865898	1341	1341	1341	1341	0
404	20241025	123600	41865898	1341	1341	1341	1341	0
405	20241025	123500	41865898	1341	1341	1341	1341	0
406	20241025	123400	41865898	1341	1341	1341	1341	0
407	20241025	123300	41865898	1341	1341	1341	1341	0
408	20241025	123200	41865898	1341	1341	1341	1341	0
409	20241025	123100	41865898	1341	1341	1341	1341	0
410	20241025	123000	41865898	1341	1341	1341	1341	0
411	20241025	122900	41865898	1341	1341	1341	1341	0
412	20241025	122800	41865898	1341	1341	1341	1341	14
413	20241025	122700	41847124	1339	1339	1339	1339	1
414	20241025	122600	41845785	1338	1338	1338	1338	0
415	20241025	122500	41845785	1338	1338	1338	1338	0
416	20241025	122400	41845785	1338	1338	1338	1338	0
417	20241025	122300	41845785	1338	1338	1338	1338	0
418	20241025	122200	41845785	1338	1338	1338	1338	0
419	20241025	122100	41845785	1338	1338	1338	1338	0
420	20241025	122000	41845785	1338	1338	1338	1338	0
421	20241025	121900	41845785	1338	1338	1338	1338	0
422	20241025	121800	41845785	1338	1339	1339	1338	100
423	20241025	121700	41711975	1343	1343	1343	1343	0
424	20241025	121600	41711975	1343	1343	1343	1343	0
425	20241025	121500	41711975	1343	1343	1343	1343	0
426	20241025	121400	41711975	1343	1343	1343	1343	0
427	20241025	121300	41711975	1343	1343	1343	1343	0
428	20241025	121200	41711975	1343	1343	1343	1343	0
429	20241025	121100	41711975	1343	1343	1343	1343	32
430	20241025	121000	41668999	1340	1340	1340	1340	0
431	20241025	120900	41668999	1340	1340	1340	1340	0
432	20241025	120800	41668999	1340	1340	1340	1340	0
433	20241025	120700	41668999	1340	1340	1340	1340	0
434	20241025	120600	41668999	1340	1340	1340	1340	0
435	20241025	120500	41668999	1340	1340	1340	1340	0
436	20241025	120400	41668999	1340	1340	1340	1340	0
437	20241025	120300	41668999	1340	1340	1340	1340	132
438	20241025	120200	41492119	1340	1340	1340	1340	21
439	20241025	120100	41463979	1340	1340	1340	1340	1
440	20241025	120000	41462639	1340	1340	1340	1340	0
441	20241025	115900	41462639	1340	1340	1340	1340	0
442	20241025	115800	41462639	1340	1340	1340	1340	0
443	20241025	115700	41462639	1340	1340	1340	1340	0
444	20241025	115600	41462639	1340	1340	1340	1340	90
445	20241025	115500	41342039	1340	1340	1340	1340	0
446	20241025	115400	41342039	1340	1340	1340	1340	0
447	20241025	115300	41342039	1340	1340	1340	1340	0
448	20241025	115200	41342039	1340	1340	1340	1340	0
449	20241025	115100	41342039	1340	1340	1340	1340	0
450	20241025	115000	41342039	1340	1340	1340	1340	0
451	20241025	114900	41342039	1340	1340	1340	1340	0
452	20241025	114800	41342039	1340	1340	1340	1340	0
453	20241025	114700	41342039	1340	1340	1340	1340	0
454	20241025	114600	41342039	1340	1340	1340	1340	0
455	20241025	114500	41342039	1340	1340	1340	1340	0
456	20241025	114400	41342039	1340	1340	1340	1340	0
457	20241025	114300	41342039	1340	1340	1340	1340	0
458	20241025	114200	41342039	1340	1340	1340	1340	0
459	20241025	114100	41342039	1340	1340	1340	1340	0
460	20241025	114000	41342039	1340	1340	1340	1340	0
461	20241025	113900	41342039	1340	1340	1340	1340	1
462	20241025	113800	41340699	1340	1340	1340	1340	0
463	20241025	113700	41340699	1340	1340	1340	1340	0
464	20241025	113600	41340699	1340	1340	1340	1340	0
465	20241025	113500	41340699	1340	1340	1340	1340	0
466	20241025	113400	41340699	1340	1340	1340	1340	0
467	20241025	113300	41340699	1340	1340	1340	1340	0
468	20241025	113200	41340699	1340	1340	1340	1340	206
469	20241025	113100	41064659	1340	1342	1342	1340	2056
470	20241025	113000	38309613	1343	1343	1343	1343	0
471	20241025	112900	38309613	1343	1343	1343	1343	100
472	20241025	112800	38175313	1343	1343	1343	1343	0
473	20241025	112700	38175313	1343	1343	1343	1343	0
474	20241025	112600	38175313	1343	1343	1343	1343	0
475	20241025	112500	38175313	1343	1343	1343	1343	32
476	20241025	112400	38132337	1343	1343	1343	1343	0
477	20241025	112300	38132337	1343	1343	1343	1343	0
478	20241025	112200	38132337	1343	1343	1343	1343	0
479	20241025	112100	38132337	1343	1343	1343	1343	176
480	20241025	112000	37895969	1343	1344	1344	1343	31
481	20241025	111900	37854306	1343	1344	1345	1343	115
482	20241025	111800	37699745	1344	1344	1344	1344	0
483	20241025	111700	37699745	1344	1344	1344	1344	0
484	20241025	111600	37699745	1344	1344	1344	1344	4
485	20241025	111500	37694369	1344	1344	1344	1344	31
486	20241025	111400	37652705	1344	1346	1346	1344	55
487	20241025	111300	37578685	1347	1347	1347	1347	0
488	20241025	111200	37578685	1347	1347	1347	1347	0
489	20241025	111100	37578685	1347	1347	1347	1347	0
490	20241025	111000	37578685	1347	1347	1347	1347	0
491	20241025	110900	37578685	1347	1347	1347	1347	1
492	20241025	110800	37577338	1347	1347	1347	1347	0
493	20241025	110700	37577338	1347	1347	1347	1347	0
494	20241025	110600	37577338	1347	1347	1347	1347	0
495	20241025	110500	37577338	1347	1347	1347	1347	0
496	20241025	110400	37577338	1347	1347	1347	1347	5
497	20241025	110300	37570603	1350	1350	1350	1350	0
498	20241025	110200	37570603	1350	1350	1350	1350	0
499	20241025	110100	37570603	1350	1352	1352	1350	8
500	20241025	110000	37559797	1356	1356	1356	1356	0
501	20241025	105900	37559797	1356	1356	1356	1356	0
502	20241025	105800	37559797	1356	1356	1356	1356	0
503	20241025	105700	37559797	1356	1336	1356	1333	112
504	20241025	105600	37410338	1336	1341	1341	1336	4305
505	20241025	105500	31652890	1350	1350	1350	1350	0
506	20241025	105400	31652890	1350	1350	1350	1350	0
507	20241025	105300	31652890	1350	1350	1350	1350	0
508	20241025	105200	31652890	1350	1350	1350	1350	0
509	20241025	105100	31652890	1350	1350	1350	1350	0
510	20241025	105000	31652890	1350	1350	1350	1350	0
511	20241025	104900	31652890	1350	1350	1350	1350	1
512	20241025	104800	31651540	1354	1354	1354	1354	0
513	20241025	104700	31651540	1354	1354	1354	1354	0
514	20241025	104600	31651540	1354	1354	1354	1354	0
515	20241025	104500	31651540	1354	1354	1354	1354	0
516	20241025	104400	31651540	1354	1354	1354	1354	0
517	20241025	104300	31651540	1354	1354	1354	1354	1
518	20241025	104200	31650186	1339	1339	1339	1339	0
519	20241025	104100	31650186	1339	1339	1339	1339	0
520	20241025	104000	31650186	1339	1339	1339	1339	0
521	20241025	103900	31650186	1339	1341	1341	1337	1002
522	20241025	103800	30308302	1354	1354	1354	1354	0
523	20241025	103700	30308302	1354	1354	1354	1354	148
524	20241025	103600	30107910	1339	1339	1339	1339	0
525	20241025	103500	30107910	1339	1339	1339	1339	0
526	20241025	103400	30107910	1339	1339	1339	1339	0
527	20241025	103300	30107910	1339	1339	1339	1339	0
528	20241025	103200	30107910	1339	1339	1339	1339	1
529	20241025	103100	30106571	1339	1339	1339	1339	0
530	20241025	103000	30106571	1339	1341	1341	1339	1000
531	20241025	102900	28766649	1354	1354	1354	1354	0
532	20241025	102800	28766649	1354	1354	1354	1354	1
533	20241025	102700	28765295	1342	1342	1342	1342	10
534	20241025	102600	28751875	1341	1342	1342	1341	2000
535	20241025	102500	26068875	1342	1347	1347	1342	1558
536	20241025	102400	23975447	1345	1345	1345	1345	0
537	20241025	102300	23975447	1345	1345	1345	1345	0
538	20241025	102200	23975447	1345	1345	1345	1345	0
539	20241025	102100	23975447	1345	1345	1345	1345	0
540	20241025	102000	23975447	1345	1345	1345	1345	0
541	20241025	101900	23975447	1345	1345	1345	1345	0
542	20241025	101800	23975447	1345	1345	1345	1345	0
543	20241025	101700	23975447	1345	1345	1345	1345	0
544	20241025	101600	23975447	1345	1345	1345	1345	0
545	20241025	101500	23975447	1345	1345	1345	1345	0
546	20241025	101400	23975447	1345	1345	1345	1345	0
547	20241025	101300	23975447	1345	1361	1361	1345	3685
548	20241025	101200	19016833	1361	1361	1361	1361	1
549	20241025	101100	19015472	1350	1350	1350	1350	0
550	20241025	101000	19015472	1350	1362	1362	1350	3006
551	20241025	100900	14956171	1359	1359	1359	1359	5
552	20241025	100800	14949376	1362	1362	1362	1362	0
553	20241025	100700	14949376	1362	1362	1362	1362	0
554	20241025	100600	14949376	1362	1362	1362	1362	0
555	20241025	100500	14949376	1362	1362	1362	1362	0
556	20241025	100400	14949376	1362	1362	1362	1362	0
557	20241025	100300	14949376	1362	1362	1362	1362	0
558	20241025	100200	14949376	1362	1362	1362	1362	4
559	20241025	100100	14943928	1362	1362	1362	1362	1
560	20241025	100000	14942566	1362	1362	1362	1362	0
561	20241025	095900	14942566	1362	1362	1362	1362	0
562	20241025	095800	14942566	1362	1362	1362	1362	0
563	20241025	095700	14942566	1362	1362	1362	1362	0
564	20241025	095600	14942566	1362	1361	1362	1361	20
565	20241025	095500	14915342	1350	1359	1359	1350	3000
566	20241025	095400	10858628	1359	1359	1359	1359	0
567	20241025	095300	10858628	1359	1359	1359	1359	0
568	20241025	095200	10858628	1359	1359	1359	1359	0
569	20241025	095100	10858628	1359	1361	1361	1359	80
570	20241025	095000	10749856	1362	1362	1362	1362	100
571	20241025	094900	10613656	1362	1362	1362	1362	32
572	20241025	094800	10570072	1362	1362	1362	1362	35
573	20241025	094700	10522402	1362	1362	1362	1362	265
574	20241025	094600	10161472	1365	1365	1365	1365	0
575	20241025	094500	10161472	1365	1365	1365	1365	0
576	20241025	094400	10161472	1365	1365	1365	1365	0
577	20241025	094300	10161472	1365	1365	1365	1365	3
578	20241025	094200	10157377	1365	1365	1365	1365	20
579	20241025	094100	10130077	1365	1365	1365	1365	0
580	20241025	094000	10130077	1365	1368	1368	1365	745
581	20241025	093900	9113102	1365	1365	1365	1365	0
582	20241025	093800	9113102	1365	1365	1365	1365	0
583	20241025	093700	9113102	1365	1365	1365	1365	0
584	20241025	093600	9113102	1365	1371	1371	1365	10
585	20241025	093500	9099441	1387	1387	1387	1387	1
586	20241025	093400	9098054	1389	1389	1389	1389	0
587	20241025	093300	9098054	1389	1389	1389	1389	0
588	20241025	093200	9098054	1389	1389	1389	1389	0
589	20241025	093100	9098054	1389	1389	1389	1389	50
590	20241025	093000	9028604	1389	1389	1389	1389	6
591	20241025	092900	9020270	1394	1394	1394	1394	0
592	20241025	092800	9020270	1394	1394	1394	1394	0
593	20241025	092700	9020270	1394	1394	1394	1394	0
594	20241025	092600	9020270	1394	1394	1394	1394	0
595	20241025	092500	9020270	1394	1394	1394	1394	0
596	20241025	092400	9020270	1394	1394	1394	1394	4
597	20241025	092300	9014694	1394	1395	1395	1394	32
598	20241025	092200	8970055	1395	1394	1395	1394	1028
599	20241025	092100	7536155	1399	1380	1399	1380	3490
600	20241025	092000	2688607	1387	1387	1387	1387	0
601	20241025	091900	2688607	1387	1387	1387	1387	0
602	20241025	091800	2688607	1387	1387	1387	1387	0
603	20241025	091700	2688607	1387	1365	1388	1365	26
604	20241025	091600	2653051	1365	1365	1365	1365	77
605	20241025	091500	2547946	1365	1365	1365	1365	949
606	20241025	091400	1252561	1393	1364	1394	1364	7
607	20241025	091300	1242866	1363	1360	1363	1360	215
608	20241025	091200	950463	1358	1358	1358	1358	0
609	20241025	091100	950463	1358	1358	1358	1358	0
610	20241025	091000	950463	1358	1358	1358	1358	0
611	20241025	090900	950463	1358	1360	1360	1358	2
612	20241025	090800	947745	1360	1357	1360	1351	603
613	20241025	090700	132448	1360	1360	1360	1360	0
614	20241025	090600	132448	1360	1360	1360	1360	0
615	20241025	090500	132448	1360	1360	1360	1360	0
616	20241025	090400	132448	1360	1360	1360	1360	0
617	20241025	090300	132448	1360	1351	1360	1351	94
618	20241025	090200	5436	1359	1359	1359	1359	0
619	20241025	090100	5436	1359	1359	1359	1359	0
620	20241025	090000	5436	1359	1359	1359	1359	4