KissMeData/052860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193300	33072455	1603	1603	1603	1603	353
3	20241025	193200	33072455	1603	1603	1603	1603	0
4	20241025	193100	33072455	1603	1603	1603	1603	0
5	20241025	193000	33072455	1603	1603	1603	1603	0
6	20241025	192900	33072455	1603	1603	1603	1603	0
7	20241025	192800	33072455	1603	1603	1603	1603	0
8	20241025	192700	33072455	1603	1603	1603	1603	0
9	20241025	192600	33072455	1603	1603	1603	1603	0
10	20241025	192500	33072455	1603	1603	1603	1603	0
11	20241025	192400	33072455	1603	1603	1603	1603	0
12	20241025	192300	33072455	1603	1603	1603	1603	0
13	20241025	192200	33072455	1603	1603	1603	1603	0
14	20241025	192100	33072455	1603	1603	1603	1603	0
15	20241025	192000	33072455	1603	1603	1603	1603	0
16	20241025	191900	33072455	1603	1603	1603	1603	0
17	20241025	191800	33072455	1603	1603	1603	1603	0
18	20241025	191700	33072455	1603	1603	1603	1603	0
19	20241025	191600	33072455	1603	1603	1603	1603	0
20	20241025	191500	33072455	1603	1603	1603	1603	0
21	20241025	191400	33072455	1603	1603	1603	1603	0
22	20241025	191300	33072455	1603	1603	1603	1603	0
23	20241025	191200	33072455	1603	1603	1603	1603	0
24	20241025	191100	33072455	1603	1603	1603	1603	0
25	20241025	191000	33072455	1603	1603	1603	1603	0
26	20241025	190900	33072455	1603	1603	1603	1603	0
27	20241025	190800	33072455	1603	1603	1603	1603	0
28	20241025	190700	33072455	1603	1603	1603	1603	0
29	20241025	190600	33072455	1603	1603	1603	1603	0
30	20241025	190500	33072455	1603	1603	1603	1603	0
31	20241025	190400	33072455	1603	1603	1603	1603	0
32	20241025	190300	33072455	1603	1603	1603	1603	353
33	20241025	190200	33072455	1603	1603	1603	1603	0
34	20241025	190100	33072455	1603	1603	1603	1603	0
35	20241025	190000	33072455	1603	1603	1603	1603	0
36	20241025	185900	33072455	1603	1603	1603	1603	0
37	20241025	185800	33072455	1603	1603	1603	1603	0
38	20241025	185700	33072455	1603	1603	1603	1603	0
39	20241025	185600	33072455	1603	1603	1603	1603	0
40	20241025	185500	33072455	1603	1603	1603	1603	0
41	20241025	185400	33072455	1603	1603	1603	1603	0
42	20241025	185300	33072455	1603	1603	1603	1603	0
43	20241025	185200	33072455	1603	1603	1603	1603	0
44	20241025	185100	33072455	1603	1603	1603	1603	0
45	20241025	185000	33072455	1603	1603	1603	1603	0
46	20241025	184900	33072455	1603	1603	1603	1603	0
47	20241025	184800	33072455	1603	1603	1603	1603	0
48	20241025	184700	33072455	1603	1603	1603	1603	0
49	20241025	184600	33072455	1603	1603	1603	1603	0
50	20241025	184500	33072455	1603	1603	1603	1603	0
51	20241025	184400	33072455	1603	1603	1603	1603	0
52	20241025	184300	33072455	1603	1603	1603	1603	0
53	20241025	184200	33072455	1603	1603	1603	1603	0
54	20241025	184100	33072455	1603	1603	1603	1603	0
55	20241025	184000	33072455	1603	1603	1603	1603	0
56	20241025	183900	33072455	1603	1603	1603	1603	0
57	20241025	183800	33072455	1603	1603	1603	1603	0
58	20241025	183700	33072455	1603	1603	1603	1603	0
59	20241025	183600	33072455	1603	1603	1603	1603	0
60	20241025	183500	33072455	1603	1603	1603	1603	0
61	20241025	183400	33072455	1603	1603	1603	1603	0
62	20241025	183300	33072455	1603	1603	1603	1603	353
63	20241025	183200	33072455	1603	1603	1603	1603	0
64	20241025	183100	33072455	1603	1603	1603	1603	0
65	20241025	183000	33072455	1603	1603	1603	1603	0
66	20241025	182900	33072455	1603	1603	1603	1603	0
67	20241025	182800	33072455	1603	1603	1603	1603	0
68	20241025	182700	33072455	1603	1603	1603	1603	0
69	20241025	182600	33072455	1603	1603	1603	1603	0
70	20241025	182500	33072455	1603	1603	1603	1603	0
71	20241025	182400	33072455	1603	1603	1603	1603	0
72	20241025	182300	33072455	1603	1603	1603	1603	0
73	20241025	182200	33072455	1603	1603	1603	1603	0
74	20241025	182100	33072455	1603	1603	1603	1603	0
75	20241025	182000	33072455	1603	1603	1603	1603	0
76	20241025	181900	33072455	1603	1603	1603	1603	0
77	20241025	181800	33072455	1603	1603	1603	1603	0
78	20241025	181700	33072455	1603	1603	1603	1603	0
79	20241025	181600	33072455	1603	1603	1603	1603	0
80	20241025	181500	33072455	1603	1603	1603	1603	0
81	20241025	181400	33072455	1603	1603	1603	1603	0
82	20241025	181300	33072455	1603	1603	1603	1603	0
83	20241025	181200	33072455	1603	1603	1603	1603	0
84	20241025	181100	33072455	1603	1603	1603	1603	0
85	20241025	181000	33072455	1603	1603	1603	1603	0
86	20241025	180900	33072455	1603	1603	1603	1603	0
87	20241025	180800	33072455	1603	1603	1603	1603	0
88	20241025	180700	33072455	1603	1603	1603	1603	0
89	20241025	180600	33072455	1603	1603	1603	1603	0
90	20241025	180500	33072455	1603	1603	1603	1603	0
91	20241025	180400	33072455	1603	1603	1603	1603	0
92	20241025	180300	33072455	1603	1603	1603	1603	353
93	20241025	180200	33072455	1603	1603	1603	1603	0
94	20241025	180100	33072455	1603	1603	1603	1603	0
95	20241025	180000	33072455	1603	1603	1603	1603	0
96	20241025	175900	33072455	1603	1603	1603	1603	0
97	20241025	175800	33072455	1603	1603	1603	1603	0
98	20241025	175700	33072455	1603	1603	1603	1603	0
99	20241025	175600	33072455	1603	1603	1603	1603	0
100	20241025	175500	33072455	1603	1603	1603	1603	0
101	20241025	175400	33072455	1603	1603	1603	1603	0
102	20241025	175300	33072455	1603	1603	1603	1603	0
103	20241025	175200	33072455	1603	1603	1603	1603	0
104	20241025	175100	33072455	1603	1603	1603	1603	0
105	20241025	175000	33072455	1603	1603	1603	1603	0
106	20241025	174900	33072455	1603	1603	1603	1603	0
107	20241025	174800	33072455	1603	1603	1603	1603	0
108	20241025	174700	33072455	1603	1603	1603	1603	0
109	20241025	174600	33072455	1603	1603	1603	1603	0
110	20241025	174500	33072455	1603	1603	1603	1603	0
111	20241025	174400	33072455	1603	1603	1603	1603	0
112	20241025	174300	33072455	1603	1603	1603	1603	0
113	20241025	174200	33072455	1603	1603	1603	1603	0
114	20241025	174100	33072455	1603	1603	1603	1603	0
115	20241025	174000	33072455	1603	1603	1603	1603	0
116	20241025	173900	33072455	1603	1603	1603	1603	0
117	20241025	173800	33072455	1603	1603	1603	1603	0
118	20241025	173700	33072455	1603	1603	1603	1603	0
119	20241025	173600	33072455	1603	1603	1603	1603	0
120	20241025	173500	33072455	1603	1603	1603	1603	0
121	20241025	173400	33072455	1603	1603	1603	1603	0
122	20241025	173300	33072455	1603	1603	1603	1603	353
123	20241025	173200	33072455	1603	1603	1603	1603	0
124	20241025	173100	33072455	1603	1603	1603	1603	0
125	20241025	173000	33072455	1603	1603	1603	1603	0
126	20241025	172900	33072455	1603	1603	1603	1603	0
127	20241025	172800	33072455	1603	1603	1603	1603	0
128	20241025	172700	33072455	1603	1603	1603	1603	0
129	20241025	172600	33072455	1603	1603	1603	1603	0
130	20241025	172500	33072455	1603	1603	1603	1603	0
131	20241025	172400	33072455	1603	1603	1603	1603	0
132	20241025	172300	33072455	1603	1603	1603	1603	0
133	20241025	172200	33072455	1603	1603	1603	1603	0
134	20241025	172100	33072455	1603	1603	1603	1603	0
135	20241025	172000	33072455	1603	1603	1603	1603	0
136	20241025	171900	33072455	1603	1603	1603	1603	0
137	20241025	171800	33072455	1603	1603	1603	1603	0
138	20241025	171700	33072455	1603	1603	1603	1603	0
139	20241025	171600	33072455	1603	1603	1603	1603	0
140	20241025	171500	33072455	1603	1603	1603	1603	0
141	20241025	171400	33072455	1603	1603	1603	1603	0
142	20241025	171300	33072455	1603	1603	1603	1603	0
143	20241025	171200	33072455	1603	1603	1603	1603	0
144	20241025	171100	33072455	1603	1603	1603	1603	0
145	20241025	171000	33072455	1603	1603	1603	1603	0
146	20241025	170900	33072455	1603	1603	1603	1603	0
147	20241025	170800	33072455	1603	1603	1603	1603	0
148	20241025	170700	33072455	1603	1603	1603	1603	0
149	20241025	170600	33072455	1603	1603	1603	1603	0
150	20241025	170500	33072455	1603	1603	1603	1603	0
151	20241025	170400	33072455	1603	1603	1603	1603	0
152	20241025	170300	33072455	1603	1603	1603	1603	353
153	20241025	170200	33072455	1603	1603	1603	1603	0
154	20241025	170100	33072455	1603	1603	1603	1603	0
155	20241025	170000	33072455	1603	1603	1603	1603	0
156	20241025	165900	33072455	1603	1603	1603	1603	0
157	20241025	165800	33072455	1603	1603	1603	1603	0
158	20241025	165700	33072455	1603	1603	1603	1603	0
159	20241025	165600	33072455	1603	1603	1603	1603	0
160	20241025	165500	33072455	1603	1603	1603	1603	0
161	20241025	165400	33072455	1603	1603	1603	1603	0
162	20241025	165300	33072455	1603	1603	1603	1603	0
163	20241025	165200	33072455	1603	1603	1603	1603	0
164	20241025	165100	33072455	1603	1603	1603	1603	0
165	20241025	165000	33072455	1603	1603	1603	1603	0
166	20241025	164900	33072455	1603	1603	1603	1603	0
167	20241025	164800	33072455	1603	1603	1603	1603	0
168	20241025	164700	33072455	1603	1603	1603	1603	0
169	20241025	164600	33072455	1603	1603	1603	1603	0
170	20241025	164500	33072455	1603	1603	1603	1603	0
171	20241025	164400	33072455	1603	1603	1603	1603	0
172	20241025	164300	33072455	1603	1603	1603	1603	0
173	20241025	164200	33072455	1603	1603	1603	1603	0
174	20241025	164100	33072455	1603	1603	1603	1603	0
175	20241025	164000	33072455	1603	1603	1603	1603	0
176	20241025	163900	33072455	1603	1603	1603	1603	0
177	20241025	163800	33072455	1603	1603	1603	1603	0
178	20241025	163700	33072455	1603	1603	1603	1603	0
179	20241025	163600	33072455	1603	1603	1603	1603	0
180	20241025	163500	33072455	1603	1603	1603	1603	0
181	20241025	163400	33072455	1603	1603	1603	1603	0
182	20241025	163300	33072455	1603	1603	1603	1603	353
183	20241025	163200	33072455	1603	1603	1603	1603	0
184	20241025	163100	33072455	1603	1603	1603	1603	0
185	20241025	163000	33072455	1603	1603	1603	1603	0
186	20241025	162900	33072455	1603	1603	1603	1603	0
187	20241025	162800	33072455	1603	1603	1603	1603	0
188	20241025	162700	33072455	1603	1603	1603	1603	0
189	20241025	162600	33072455	1603	1603	1603	1603	0
190	20241025	162500	33072455	1603	1603	1603	1603	0
191	20241025	162400	33072455	1603	1603	1603	1603	0
192	20241025	162300	33072455	1603	1603	1603	1603	0
193	20241025	162200	33072455	1603	1603	1603	1603	0
194	20241025	162100	33072455	1603	1603	1603	1603	0
195	20241025	162000	33072455	1603	1603	1603	1603	0
196	20241025	161900	33072455	1603	1603	1603	1603	0
197	20241025	161800	33072455	1603	1603	1603	1603	0
198	20241025	161700	33072455	1603	1603	1603	1603	0
199	20241025	161600	33072455	1603	1603	1603	1603	0
200	20241025	161500	33072455	1603	1603	1603	1603	0
201	20241025	161400	33072455	1603	1603	1603	1603	0
202	20241025	161300	33072455	1603	1603	1603	1603	0
203	20241025	161200	33072455	1603	1603	1603	1603	0
204	20241025	161100	33072455	1603	1603	1603	1603	0
205	20241025	161000	33072455	1603	1603	1603	1603	0
206	20241025	160900	33072455	1603	1603	1603	1603	0
207	20241025	160800	33072455	1603	1603	1603	1603	0
208	20241025	160700	33072455	1603	1603	1603	1603	0
209	20241025	160600	33072455	1603	1603	1603	1603	0
210	20241025	160500	33072455	1603	1603	1603	1603	0
211	20241025	160400	33072455	1603	1603	1603	1603	0
212	20241025	160300	33072455	1603	1603	1603	1603	353
213	20241025	160200	33072455	1603	1603	1603	1603	0
214	20241025	160100	33072455	1603	1603	1603	1603	0
215	20241025	160000	33072455	1603	1603	1603	1603	0
216	20241025	155900	33072455	1603	1603	1603	1603	0
217	20241025	155800	33072455	1603	1603	1603	1603	0
218	20241025	155700	33072455	1603	1603	1603	1603	0
219	20241025	155600	33072455	1603	1603	1603	1603	0
220	20241025	155500	33072455	1603	1603	1603	1603	0
221	20241025	155400	33072455	1603	1603	1603	1603	0
222	20241025	155300	33072455	1603	1603	1603	1603	0
223	20241025	155200	33072455	1603	1603	1603	1603	0
224	20241025	155100	33072455	1603	1603	1603	1603	0
225	20241025	155000	33072455	1603	1603	1603	1603	0
226	20241025	154900	33072455	1603	1603	1603	1603	0
227	20241025	154800	33072455	1603	1603	1603	1603	0
228	20241025	154700	33072455	1603	1603	1603	1603	0
229	20241025	154600	33072455	1603	1603	1603	1603	0
230	20241025	154500	33072455	1603	1603	1603	1603	0
231	20241025	154400	33072455	1603	1603	1603	1603	0
232	20241025	154300	33072455	1603	1603	1603	1603	0
233	20241025	154200	33072455	1603	1603	1603	1603	0
234	20241025	154100	33072455	1603	1603	1603	1603	0
235	20241025	154000	33072455	1603	1603	1603	1603	0
236	20241025	153900	33072455	1603	1603	1603	1603	0
237	20241025	153800	33072455	1603	1603	1603	1603	0
238	20241025	153700	33072455	1603	1603	1603	1603	0
239	20241025	153600	33072455	1603	1603	1603	1603	0
240	20241025	153500	33072455	1603	1603	1603	1603	0
241	20241025	153400	33072455	1603	1603	1603	1603	0
242	20241025	153300	33072455	1603	1603	1603	1603	353
243	20241025	153200	33072455	1603	1603	1603	1603	0
244	20241025	153100	33072455	1603	1603	1603	1603	0
245	20241025	153000	33072455	1603	1603	1603	1603	353
246	20241025	152900	32506596	1605	1605	1605	1605	0
247	20241025	152800	32506596	1605	1605	1605	1605	0
248	20241025	152700	32506596	1605	1605	1605	1605	0
249	20241025	152600	32506596	1605	1605	1605	1605	0
250	20241025	152500	32506596	1605	1605	1605	1605	0
251	20241025	152400	32506596	1605	1605	1605	1605	0
252	20241025	152300	32506596	1605	1605	1605	1605	0
253	20241025	152200	32506596	1605	1605	1605	1605	0
254	20241025	152100	32506596	1605	1605	1605	1605	0
255	20241025	152000	32506596	1605	1605	1605	1605	0
256	20241025	151900	32506596	1605	1605	1605	1605	0
257	20241025	151800	32506596	1605	1598	1605	1598	650
258	20241025	151700	31467574	1598	1598	1598	1598	0
259	20241025	151600	31467574	1598	1598	1598	1598	0
260	20241025	151500	31467574	1598	1598	1598	1598	0
261	20241025	151400	31467574	1598	1596	1598	1596	500
262	20241025	151300	30669275	1597	1591	1597	1591	250
263	20241025	151200	30270046	1590	1590	1590	1590	1000
264	20241025	151100	28680046	1590	1590	1590	1590	0
265	20241025	151000	28680046	1590	1590	1590	1590	0
266	20241025	150900	28680046	1590	1585	1590	1585	250
267	20241025	150800	28283042	1586	1586	1586	1586	0
268	20241025	150700	28283042	1586	1580	1586	1580	500
269	20241025	150600	27491068	1586	1586	1586	1586	0
270	20241025	150500	27491068	1586	1586	1586	1586	0
271	20241025	150400	27491068	1586	1586	1586	1586	0
272	20241025	150300	27491068	1586	1586	1586	1586	0
273	20241025	150200	27491068	1586	1586	1586	1586	0
274	20241025	150100	27491068	1586	1586	1586	1586	0
275	20241025	150000	27491068	1586	1586	1586	1586	0
276	20241025	145900	27491068	1586	1586	1586	1586	0
277	20241025	145800	27491068	1586	1586	1586	1586	0
278	20241025	145700	27491068	1586	1586	1586	1586	0
279	20241025	145600	27491068	1586	1586	1586	1586	0
280	20241025	145500	27491068	1586	1586	1586	1586	0
281	20241025	145400	27491068	1586	1586	1586	1586	0
282	20241025	145300	27491068	1586	1586	1586	1586	0
283	20241025	145200	27491068	1586	1586	1586	1586	0
284	20241025	145100	27491068	1586	1586	1586	1586	0
285	20241025	145000	27491068	1586	1586	1586	1586	0
286	20241025	144900	27491068	1586	1586	1586	1586	0
287	20241025	144800	27491068	1586	1586	1586	1586	0
288	20241025	144700	27491068	1586	1586	1586	1586	0
289	20241025	144600	27491068	1586	1586	1586	1586	0
290	20241025	144500	27491068	1586	1586	1586	1586	1
291	20241025	144400	27489482	1562	1562	1562	1562	0
292	20241025	144300	27489482	1562	1562	1562	1562	0
293	20241025	144200	27489482	1562	1567	1567	1562	303
294	20241025	144100	27014756	1598	1569	1598	1569	1031
295	20241025	144000	25391982	1569	1569	1569	1569	1
296	20241025	143900	25390413	1566	1566	1566	1566	0
297	20241025	143800	25390413	1566	1566	1566	1566	0
298	20241025	143700	25390413	1566	1566	1566	1566	0
299	20241025	143600	25390413	1566	1566	1566	1566	0
300	20241025	143500	25390413	1566	1566	1566	1566	0
301	20241025	143400	25390413	1566	1566	1566	1566	0
302	20241025	143300	25390413	1566	1566	1566	1566	0
303	20241025	143200	25390413	1566	1566	1566	1566	0
304	20241025	143100	25390413	1566	1566	1566	1566	0
305	20241025	143000	25390413	1566	1566	1566	1566	0
306	20241025	142900	25390413	1566	1566	1566	1566	0
307	20241025	142800	25390413	1566	1566	1566	1566	510
308	20241025	142700	24591753	1567	1567	1567	1567	569
309	20241025	142600	23700130	1567	1568	1568	1567	100
310	20241025	142500	23543425	1571	1571	1571	1571	0
311	20241025	142400	23543425	1571	1571	1571	1571	0
312	20241025	142300	23543425	1571	1571	1571	1571	0
313	20241025	142200	23543425	1571	1571	1571	1571	0
314	20241025	142100	23543425	1571	1571	1571	1571	0
315	20241025	142000	23543425	1571	1571	1571	1571	0
316	20241025	141900	23543425	1571	1571	1571	1571	0
317	20241025	141800	23543425	1571	1571	1571	1571	0
318	20241025	141700	23543425	1571	1571	1571	1571	0
319	20241025	141600	23543425	1571	1571	1571	1571	0
320	20241025	141500	23543425	1571	1571	1571	1571	0
321	20241025	141400	23543425	1571	1571	1571	1571	0
322	20241025	141300	23543425	1571	1571	1571	1571	0
323	20241025	141200	23543425	1571	1571	1571	1571	600
324	20241025	141100	22600825	1571	1571	1571	1571	0
325	20241025	141000	22600825	1571	1571	1571	1571	0
326	20241025	140900	22600825	1571	1571	1571	1571	63
327	20241025	140800	22501852	1570	1570	1570	1570	0
328	20241025	140700	22501852	1570	1570	1570	1570	0
329	20241025	140600	22501852	1570	1570	1570	1570	0
330	20241025	140500	22501852	1570	1570	1570	1570	0
331	20241025	140400	22501852	1570	1570	1570	1570	268
332	20241025	140300	22081092	1574	1574	1574	1574	0
333	20241025	140200	22081092	1574	1574	1574	1574	0
334	20241025	140100	22081092	1574	1574	1574	1574	0
335	20241025	140000	22081092	1574	1574	1574	1574	0
336	20241025	135900	22081092	1574	1574	1574	1574	0
337	20241025	135800	22081092	1574	1574	1574	1574	0
338	20241025	135700	22081092	1574	1574	1574	1574	0
339	20241025	135600	22081092	1574	1570	1574	1570	3
340	20241025	135500	22076378	1572	1572	1572	1572	0
341	20241025	135400	22076378	1572	1572	1572	1572	0
342	20241025	135300	22076378	1572	1572	1572	1572	0
343	20241025	135200	22076378	1572	1572	1572	1572	20
344	20241025	135100	22044938	1570	1570	1570	1570	0
345	20241025	135000	22044938	1570	1572	1572	1570	373
346	20241025	134900	21458849	1575	1575	1575	1575	0
347	20241025	134800	21458849	1575	1575	1575	1575	0
348	20241025	134700	21458849	1575	1575	1575	1575	0
349	20241025	134600	21458849	1575	1575	1575	1575	0
350	20241025	134500	21458849	1575	1575	1575	1575	0
351	20241025	134400	21458849	1575	1575	1575	1575	0
352	20241025	134300	21458849	1575	1575	1575	1575	0
353	20241025	134200	21458849	1575	1575	1575	1575	0
354	20241025	134100	21458849	1575	1575	1575	1575	0
355	20241025	134000	21458849	1575	1575	1575	1575	0
356	20241025	133900	21458849	1575	1575	1575	1575	0
357	20241025	133800	21458849	1575	1575	1575	1575	0
358	20241025	133700	21458849	1575	1575	1575	1575	0
359	20241025	133600	21458849	1575	1575	1575	1575	0
360	20241025	133500	21458849	1575	1575	1575	1575	0
361	20241025	133400	21458849	1575	1575	1575	1575	0
362	20241025	133300	21458849	1575	1575	1575	1575	0
363	20241025	133200	21458849	1575	1575	1575	1575	0
364	20241025	133100	21458849	1575	1575	1575	1575	0
365	20241025	133000	21458849	1575	1575	1575	1575	0
366	20241025	132900	21458849	1575	1575	1575	1575	0
367	20241025	132800	21458849	1575	1575	1575	1575	0
368	20241025	132700	21458849	1575	1575	1575	1575	0
369	20241025	132600	21458849	1575	1575	1575	1575	0
370	20241025	132500	21458849	1575	1575	1575	1575	0
371	20241025	132400	21458849	1575	1575	1575	1575	0
372	20241025	132300	21458849	1575	1575	1575	1575	0
373	20241025	132200	21458849	1575	1575	1575	1575	0
374	20241025	132100	21458849	1575	1575	1575	1575	0
375	20241025	132000	21458849	1575	1575	1575	1575	36
376	20241025	131900	21402149	1575	1575	1575	1575	0
377	20241025	131800	21402149	1575	1575	1575	1575	1
378	20241025	131700	21400574	1571	1575	1575	1571	10
379	20241025	131600	21384828	1580	1580	1580	1580	30
380	20241025	131500	21337428	1575	1579	1579	1575	1561
381	20241025	131400	18876929	1582	1582	1582	1582	0
382	20241025	131300	18876929	1582	1582	1582	1582	73
383	20241025	131200	18761443	1582	1582	1582	1582	0
384	20241025	131100	18761443	1582	1582	1582	1582	0
385	20241025	131000	18761443	1582	1582	1582	1582	0
386	20241025	130900	18761443	1582	1582	1582	1582	0
387	20241025	130800	18761443	1582	1582	1582	1582	0
388	20241025	130700	18761443	1582	1582	1582	1582	0
389	20241025	130600	18761443	1582	1582	1582	1582	0
390	20241025	130500	18761443	1582	1582	1582	1582	0
391	20241025	130400	18761443	1582	1582	1582	1582	0
392	20241025	130300	18761443	1582	1582	1582	1582	0
393	20241025	130200	18761443	1582	1582	1582	1582	0
394	20241025	130100	18761443	1582	1582	1582	1582	0
395	20241025	130000	18761443	1582	1582	1582	1582	0
396	20241025	125900	18761443	1582	1582	1582	1582	0
397	20241025	125800	18761443	1582	1582	1582	1582	0
398	20241025	125700	18761443	1582	1582	1582	1582	0
399	20241025	125600	18761443	1582	1582	1582	1582	0
400	20241025	125500	18761443	1582	1582	1582	1582	0
401	20241025	125400	18761443	1582	1582	1582	1582	0
402	20241025	125300	18761443	1582	1582	1582	1582	0
403	20241025	125200	18761443	1582	1582	1582	1582	50
404	20241025	125100	18682343	1582	1582	1582	1582	0
405	20241025	125000	18682343	1582	1582	1582	1582	0
406	20241025	124900	18682343	1582	1582	1582	1582	0
407	20241025	124800	18682343	1582	1582	1582	1582	0
408	20241025	124700	18682343	1582	1582	1582	1582	0
409	20241025	124600	18682343	1582	1582	1582	1582	90
410	20241025	124500	18539963	1590	1590	1590	1590	0
411	20241025	124400	18539963	1590	1590	1590	1590	0
412	20241025	124300	18539963	1590	1590	1590	1590	0
413	20241025	124200	18539963	1590	1590	1590	1590	0
414	20241025	124100	18539963	1590	1592	1592	1590	100
415	20241025	124000	18380863	1592	1592	1592	1592	0
416	20241025	123900	18380863	1592	1592	1592	1592	0
417	20241025	123800	18380863	1592	1592	1592	1592	0
418	20241025	123700	18380863	1592	1592	1592	1592	0
419	20241025	123600	18380863	1592	1592	1592	1592	0
420	20241025	123500	18380863	1592	1592	1592	1592	0
421	20241025	123400	18380863	1592	1592	1592	1592	0
422	20241025	123300	18380863	1592	1592	1592	1592	0
423	20241025	123200	18380863	1592	1592	1592	1592	0
424	20241025	123100	18380863	1592	1592	1592	1592	0
425	20241025	123000	18380863	1592	1592	1592	1592	0
426	20241025	122900	18380863	1592	1592	1592	1592	0
427	20241025	122800	18380863	1592	1592	1592	1592	0
428	20241025	122700	18380863	1592	1592	1592	1592	0
429	20241025	122600	18380863	1592	1592	1592	1592	0
430	20241025	122500	18380863	1592	1592	1592	1592	0
431	20241025	122400	18380863	1592	1592	1592	1592	1
432	20241025	122300	18379271	1582	1582	1582	1582	0
433	20241025	122200	18379271	1582	1582	1582	1582	2
434	20241025	122100	18376107	1582	1582	1582	1582	0
435	20241025	122000	18376107	1582	1582	1582	1582	0
436	20241025	121900	18376107	1582	1582	1582	1582	0
437	20241025	121800	18376107	1582	1582	1582	1582	0
438	20241025	121700	18376107	1582	1582	1582	1582	0
439	20241025	121600	18376107	1582	1582	1582	1582	0
440	20241025	121500	18376107	1582	1582	1582	1582	0
441	20241025	121400	18376107	1582	1582	1582	1582	0
442	20241025	121300	18376107	1582	1583	1583	1582	39
443	20241025	121200	18314405	1597	1597	1597	1597	0
444	20241025	121100	18314405	1597	1597	1597	1597	0
445	20241025	121000	18314405	1597	1597	1597	1597	0
446	20241025	120900	18314405	1597	1597	1597	1597	0
447	20241025	120800	18314405	1597	1597	1597	1597	0
448	20241025	120700	18314405	1597	1597	1597	1597	0
449	20241025	120600	18314405	1597	1597	1597	1597	0
450	20241025	120500	18314405	1597	1597	1597	1597	0
451	20241025	120400	18314405	1597	1597	1597	1597	1
452	20241025	120300	18312808	1596	1596	1596	1596	0
453	20241025	120200	18312808	1596	1596	1596	1596	0
454	20241025	120100	18312808	1596	1596	1596	1596	1
455	20241025	120000	18311212	1596	1596	1596	1596	1
456	20241025	115900	18309616	1596	1592	1596	1592	2
457	20241025	115800	18306428	1592	1592	1592	1592	3
458	20241025	115700	18301652	1592	1592	1592	1592	1
459	20241025	115600	18300060	1591	1591	1591	1591	0
460	20241025	115500	18300060	1591	1591	1591	1591	0
461	20241025	115400	18300060	1591	1592	1592	1591	2
462	20241025	115300	18296877	1593	1593	1593	1593	0
463	20241025	115200	18296877	1593	1593	1593	1593	1
464	20241025	115100	18295284	1593	1593	1597	1593	1625
465	20241025	115000	15700199	1593	1591	1593	1591	12
466	20241025	114900	15681087	1591	1592	1592	1591	4
467	20241025	114800	15674722	1582	1582	1582	1582	0
468	20241025	114700	15674722	1582	1582	1582	1582	0
469	20241025	114600	15674722	1582	1582	1582	1582	0
470	20241025	114500	15674722	1582	1582	1582	1582	0
471	20241025	114400	15674722	1582	1582	1582	1582	0
472	20241025	114300	15674722	1582	1582	1582	1582	0
473	20241025	114200	15674722	1582	1582	1582	1582	50
474	20241025	114100	15595622	1582	1583	1583	1582	40
475	20241025	114000	15532326	1583	1583	1583	1583	0
476	20241025	113900	15532326	1583	1582	1583	1582	132
477	20241025	113800	15323380	1579	1579	1579	1579	0
478	20241025	113700	15323380	1579	1579	1579	1579	24
479	20241025	113600	15285484	1579	1579	1579	1579	0
480	20241025	113500	15285484	1579	1579	1579	1579	0
481	20241025	113400	15285484	1579	1579	1579	1579	250
482	20241025	113300	14890734	1578	1578	1578	1578	0
483	20241025	113200	14890734	1578	1579	1579	1578	276
484	20241025	113100	14455180	1579	1579	1579	1579	0
485	20241025	113000	14455180	1579	1579	1579	1579	0
486	20241025	112900	14455180	1579	1579	1579	1579	0
487	20241025	112800	14455180	1579	1579	1579	1579	242
488	20241025	112700	14073062	1582	1582	1582	1582	0
489	20241025	112600	14073062	1582	1582	1582	1582	0
490	20241025	112500	14073062	1582	1582	1582	1582	0
491	20241025	112400	14073062	1582	1582	1582	1582	0
492	20241025	112300	14073062	1582	1582	1582	1582	0
493	20241025	112200	14073062	1582	1582	1582	1582	0
494	20241025	112100	14073062	1582	1582	1582	1582	0
495	20241025	112000	14073062	1582	1582	1582	1582	0
496	20241025	111900	14073062	1582	1582	1582	1582	0
497	20241025	111800	14073062	1582	1582	1582	1582	0
498	20241025	111700	14073062	1582	1582	1582	1582	0
499	20241025	111600	14073062	1582	1582	1582	1582	0
500	20241025	111500	14073062	1582	1582	1582	1582	2
501	20241025	111400	14069898	1580	1581	1581	1580	262
502	20241025	111300	13655677	1582	1582	1582	1582	0
503	20241025	111200	13655677	1582	1582	1582	1582	0
504	20241025	111100	13655677	1582	1582	1582	1582	28
505	20241025	111000	13611381	1582	1582	1582	1582	4
506	20241025	110900	13605053	1583	1583	1583	1583	213
507	20241025	110800	13267874	1583	1583	1583	1583	0
508	20241025	110700	13267874	1583	1583	1583	1583	0
509	20241025	110600	13267874	1583	1583	1583	1583	0
510	20241025	110500	13267874	1583	1583	1583	1583	0
511	20241025	110400	13267874	1583	1584	1584	1583	40
512	20241025	110300	13204552	1584	1584	1586	1584	183
513	20241025	110200	12914674	1584	1585	1585	1584	70
514	20241025	110100	12803793	1586	1586	1586	1586	1
515	20241025	110000	12802207	1586	1586	1586	1586	0
516	20241025	105900	12802207	1586	1586	1586	1586	0
517	20241025	105800	12802207	1586	1586	1586	1586	0
518	20241025	105700	12802207	1586	1586	1586	1586	0
519	20241025	105600	12802207	1586	1586	1586	1586	0
520	20241025	105500	12802207	1586	1586	1586	1586	1
521	20241025	105400	12800621	1596	1596	1596	1596	0
522	20241025	105300	12800621	1596	1596	1596	1596	0
523	20241025	105200	12800621	1596	1596	1596	1596	0
524	20241025	105100	12800621	1596	1596	1596	1596	0
525	20241025	105000	12800621	1596	1596	1596	1596	0
526	20241025	104900	12800621	1596	1596	1596	1596	0
527	20241025	104800	12800621	1596	1596	1596	1596	0
528	20241025	104700	12800621	1596	1596	1596	1596	0
529	20241025	104600	12800621	1596	1596	1596	1596	0
530	20241025	104500	12800621	1596	1587	1596	1587	4
531	20241025	104400	12794246	1598	1598	1598	1598	0
532	20241025	104300	12794246	1598	1598	1598	1598	0
533	20241025	104200	12794246	1598	1598	1598	1598	0
534	20241025	104100	12794246	1598	1598	1598	1598	0
535	20241025	104000	12794246	1598	1598	1598	1598	0
536	20241025	103900	12794246	1598	1598	1598	1598	0
537	20241025	103800	12794246	1598	1598	1598	1598	0
538	20241025	103700	12794246	1598	1598	1598	1598	0
539	20241025	103600	12794246	1598	1598	1598	1598	0
540	20241025	103500	12794246	1598	1598	1598	1598	0
541	20241025	103400	12794246	1598	1598	1598	1598	1
542	20241025	103300	12792648	1590	1590	1590	1590	0
543	20241025	103200	12792648	1590	1590	1590	1590	0
544	20241025	103100	12792648	1590	1590	1590	1590	0
545	20241025	103000	12792648	1590	1583	1590	1583	500
546	20241025	102900	11998217	1582	1582	1582	1582	95
547	20241025	102800	11847927	1583	1583	1583	1583	0
548	20241025	102700	11847927	1583	1583	1583	1583	0
549	20241025	102600	11847927	1583	1583	1583	1583	0
550	20241025	102500	11847927	1583	1583	1583	1583	93
551	20241025	102400	11700708	1588	1587	1588	1587	5
552	20241025	102300	11692771	1583	1583	1583	1583	60
553	20241025	102200	11597791	1588	1588	1588	1588	0
554	20241025	102100	11597791	1588	1588	1588	1588	0
555	20241025	102000	11597791	1588	1588	1588	1588	0
556	20241025	101900	11597791	1588	1588	1588	1588	0
557	20241025	101800	11597791	1588	1588	1588	1588	0
558	20241025	101700	11597791	1588	1588	1588	1588	0
559	20241025	101600	11597791	1588	1588	1588	1588	0
560	20241025	101500	11597791	1588	1582	1588	1582	27
561	20241025	101400	11555059	1583	1587	1587	1582	1429
562	20241025	101300	9292147	1588	1588	1588	1588	10
563	20241025	101200	9276267	1589	1589	1589	1589	282
564	20241025	101100	8828169	1590	1590	1590	1590	28
565	20241025	101000	8783649	1589	1589	1589	1589	0
566	20241025	100900	8783649	1589	1589	1589	1589	0
567	20241025	100800	8783649	1589	1589	1589	1589	0
568	20241025	100700	8783649	1589	1589	1589	1589	2
569	20241025	100600	8780471	1590	1590	1590	1590	0
570	20241025	100500	8780471	1590	1590	1590	1590	0
571	20241025	100400	8780471	1590	1590	1590	1590	0
572	20241025	100300	8780471	1590	1590	1590	1590	0
573	20241025	100200	8780471	1590	1590	1590	1590	0
574	20241025	100100	8780471	1590	1590	1590	1590	0
575	20241025	100000	8780471	1590	1590	1590	1590	0
576	20241025	095900	8780471	1590	1590	1590	1590	0
577	20241025	095800	8780471	1590	1590	1590	1590	0
578	20241025	095700	8780471	1590	1590	1590	1590	600
579	20241025	095600	7826471	1595	1595	1595	1595	250
580	20241025	095500	7427721	1595	1595	1595	1595	16
581	20241025	095400	7402201	1586	1586	1586	1586	251
582	20241025	095300	7004115	1586	1586	1586	1586	0
583	20241025	095200	7004115	1586	1586	1586	1586	0
584	20241025	095100	7004115	1586	1586	1586	1586	0
585	20241025	095000	7004115	1586	1586	1586	1586	0
586	20241025	094900	7004115	1586	1586	1586	1586	0
587	20241025	094800	7004115	1586	1586	1586	1586	0
588	20241025	094700	7004115	1586	1586	1586	1586	1
589	20241025	094600	7002529	1583	1583	1583	1583	0
590	20241025	094500	7002529	1583	1583	1583	1583	40
591	20241025	094400	6939209	1609	1609	1609	1609	0
592	20241025	094300	6939209	1609	1609	1609	1609	5
593	20241025	094200	6931164	1602	1583	1602	1583	15
594	20241025	094100	6907362	1583	1583	1583	1583	0
595	20241025	094000	6907362	1583	1583	1583	1583	31
596	20241025	093900	6858289	1583	1583	1583	1583	455
597	20241025	093800	6138024	1600	1600	1600	1600	0
598	20241025	093700	6138024	1600	1600	1600	1600	0
599	20241025	093600	6138024	1600	1600	1600	1600	0
600	20241025	093500	6138024	1600	1600	1600	1600	0
601	20241025	093400	6138024	1600	1600	1600	1600	0
602	20241025	093300	6138024	1600	1600	1600	1600	0
603	20241025	093200	6138024	1600	1600	1600	1600	0
604	20241025	093100	6138024	1600	1600	1600	1600	0
605	20241025	093000	6138024	1600	1600	1600	1600	0
606	20241025	092900	6138024	1600	1600	1600	1600	0
607	20241025	092800	6138024	1600	1600	1600	1600	0
608	20241025	092700	6138024	1600	1600	1600	1600	0
609	20241025	092600	6138024	1600	1600	1600	1600	100
610	20241025	092500	5978024	1600	1599	1600	1599	700
611	20241025	092400	4858224	1599	1599	1599	1599	3
612	20241025	092300	4853427	1577	1577	1577	1577	1
613	20241025	092200	4851850	1578	1579	1579	1578	24
614	20241025	092100	4813970	1579	1579	1579	1579	0
615	20241025	092000	4813970	1579	1581	1581	1578	1043
616	20241025	091900	3167430	1582	1582	1582	1582	0
617	20241025	091800	3167430	1582	1582	1582	1582	1
618	20241025	091700	3165848	1582	1582	1582	1582	0
619	20241025	091600	3165848	1582	1582	1582	1582	0
620	20241025	091500	3165848	1582	1582	1582	1582	0
621	20241025	091400	3165848	1582	1582	1582	1582	50
622	20241025	091300	3086748	1581	1581	1581	1581	0
623	20241025	091200	3086748	1581	1581	1581	1581	0
624	20241025	091100	3086748	1581	1581	1581	1581	7
625	20241025	091000	3075681	1581	1581	1581	1581	800
626	20241025	090900	1810881	1581	1581	1581	1581	0
627	20241025	090800	1810881	1581	1581	1581	1581	211
628	20241025	090700	1477290	1581	1583	1583	1581	93
629	20241025	090600	1330254	1578	1578	1578	1578	0
630	20241025	090500	1330254	1578	1578	1578	1578	0
631	20241025	090400	1330254	1578	1578	1578	1578	0
632	20241025	090300	1330254	1578	1578	1578	1578	0
633	20241025	090200	1330254	1578	1578	1578	1578	0
634	20241025	090100	1330254	1578	1578	1578	1578	0
635	20241025	090000	1330254	1578	1578	1578	1578	843