KissMeData/217500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202200	107381288	1690	1690	1690	1690	10260
3	20241025	202100	107381288	1690	1690	1690	1690	0
4	20241025	202000	107381288	1690	1690	1690	1690	0
5	20241025	201900	107381288	1690	1690	1690	1690	0
6	20241025	201800	107381288	1690	1690	1690	1690	0
7	20241025	201700	107381288	1690	1690	1690	1690	0
8	20241025	201600	107381288	1690	1690	1690	1690	0
9	20241025	201500	107381288	1690	1690	1690	1690	0
10	20241025	201400	107381288	1690	1690	1690	1690	0
11	20241025	201300	107381288	1690	1690	1690	1690	0
12	20241025	201200	107381288	1690	1690	1690	1690	0
13	20241025	201100	107381288	1690	1690	1690	1690	0
14	20241025	201000	107381288	1690	1690	1690	1690	0
15	20241025	200900	107381288	1690	1690	1690	1690	0
16	20241025	200800	107381288	1690	1690	1690	1690	0
17	20241025	200700	107381288	1690	1690	1690	1690	0
18	20241025	200600	107381288	1690	1690	1690	1690	0
19	20241025	200500	107381288	1690	1690	1690	1690	0
20	20241025	200400	107381288	1690	1690	1690	1690	0
21	20241025	200300	107381288	1690	1690	1690	1690	0
22	20241025	200200	107381288	1690	1690	1690	1690	0
23	20241025	200100	107381288	1690	1690	1690	1690	0
24	20241025	200000	107381288	1690	1690	1690	1690	0
25	20241025	195900	107381288	1690	1690	1690	1690	0
26	20241025	195800	107381288	1690	1690	1690	1690	0
27	20241025	195700	107381288	1690	1690	1690	1690	0
28	20241025	195600	107381288	1690	1690	1690	1690	0
29	20241025	195500	107381288	1690	1690	1690	1690	0
30	20241025	195400	107381288	1690	1690	1690	1690	0
31	20241025	195300	107381288	1690	1690	1690	1690	0
32	20241025	195200	107381288	1690	1690	1690	1690	10260
33	20241025	195100	107381288	1690	1690	1690	1690	0
34	20241025	195000	107381288	1690	1690	1690	1690	0
35	20241025	194900	107381288	1690	1690	1690	1690	0
36	20241025	194800	107381288	1690	1690	1690	1690	0
37	20241025	194700	107381288	1690	1690	1690	1690	0
38	20241025	194600	107381288	1690	1690	1690	1690	0
39	20241025	194500	107381288	1690	1690	1690	1690	0
40	20241025	194400	107381288	1690	1690	1690	1690	0
41	20241025	194300	107381288	1690	1690	1690	1690	0
42	20241025	194200	107381288	1690	1690	1690	1690	0
43	20241025	194100	107381288	1690	1690	1690	1690	0
44	20241025	194000	107381288	1690	1690	1690	1690	0
45	20241025	193900	107381288	1690	1690	1690	1690	0
46	20241025	193800	107381288	1690	1690	1690	1690	0
47	20241025	193700	107381288	1690	1690	1690	1690	0
48	20241025	193600	107381288	1690	1690	1690	1690	0
49	20241025	193500	107381288	1690	1690	1690	1690	0
50	20241025	193400	107381288	1690	1690	1690	1690	0
51	20241025	193300	107381288	1690	1690	1690	1690	0
52	20241025	193200	107381288	1690	1690	1690	1690	0
53	20241025	193100	107381288	1690	1690	1690	1690	0
54	20241025	193000	107381288	1690	1690	1690	1690	0
55	20241025	192900	107381288	1690	1690	1690	1690	0
56	20241025	192800	107381288	1690	1690	1690	1690	0
57	20241025	192700	107381288	1690	1690	1690	1690	0
58	20241025	192600	107381288	1690	1690	1690	1690	0
59	20241025	192500	107381288	1690	1690	1690	1690	0
60	20241025	192400	107381288	1690	1690	1690	1690	0
61	20241025	192300	107381288	1690	1690	1690	1690	0
62	20241025	192200	107381288	1690	1690	1690	1690	10260
63	20241025	192100	107381288	1690	1690	1690	1690	0
64	20241025	192000	107381288	1690	1690	1690	1690	0
65	20241025	191900	107381288	1690	1690	1690	1690	0
66	20241025	191800	107381288	1690	1690	1690	1690	0
67	20241025	191700	107381288	1690	1690	1690	1690	0
68	20241025	191600	107381288	1690	1690	1690	1690	0
69	20241025	191500	107381288	1690	1690	1690	1690	0
70	20241025	191400	107381288	1690	1690	1690	1690	0
71	20241025	191300	107381288	1690	1690	1690	1690	0
72	20241025	191200	107381288	1690	1690	1690	1690	0
73	20241025	191100	107381288	1690	1690	1690	1690	0
74	20241025	191000	107381288	1690	1690	1690	1690	0
75	20241025	190900	107381288	1690	1690	1690	1690	0
76	20241025	190800	107381288	1690	1690	1690	1690	0
77	20241025	190700	107381288	1690	1690	1690	1690	0
78	20241025	190600	107381288	1690	1690	1690	1690	0
79	20241025	190500	107381288	1690	1690	1690	1690	0
80	20241025	190400	107381288	1690	1690	1690	1690	0
81	20241025	190300	107381288	1690	1690	1690	1690	0
82	20241025	190200	107381288	1690	1690	1690	1690	0
83	20241025	190100	107381288	1690	1690	1690	1690	0
84	20241025	190000	107381288	1690	1690	1690	1690	0
85	20241025	185900	107381288	1690	1690	1690	1690	0
86	20241025	185800	107381288	1690	1690	1690	1690	0
87	20241025	185700	107381288	1690	1690	1690	1690	0
88	20241025	185600	107381288	1690	1690	1690	1690	0
89	20241025	185500	107381288	1690	1690	1690	1690	0
90	20241025	185400	107381288	1690	1690	1690	1690	0
91	20241025	185300	107381288	1690	1690	1690	1690	0
92	20241025	185200	107381288	1690	1690	1690	1690	10260
93	20241025	185100	107381288	1690	1690	1690	1690	0
94	20241025	185000	107381288	1690	1690	1690	1690	0
95	20241025	184900	107381288	1690	1690	1690	1690	0
96	20241025	184800	107381288	1690	1690	1690	1690	0
97	20241025	184700	107381288	1690	1690	1690	1690	0
98	20241025	184600	107381288	1690	1690	1690	1690	0
99	20241025	184500	107381288	1690	1690	1690	1690	0
100	20241025	184400	107381288	1690	1690	1690	1690	0
101	20241025	184300	107381288	1690	1690	1690	1690	0
102	20241025	184200	107381288	1690	1690	1690	1690	0
103	20241025	184100	107381288	1690	1690	1690	1690	0
104	20241025	184000	107381288	1690	1690	1690	1690	0
105	20241025	183900	107381288	1690	1690	1690	1690	0
106	20241025	183800	107381288	1690	1690	1690	1690	0
107	20241025	183700	107381288	1690	1690	1690	1690	0
108	20241025	183600	107381288	1690	1690	1690	1690	0
109	20241025	183500	107381288	1690	1690	1690	1690	0
110	20241025	183400	107381288	1690	1690	1690	1690	0
111	20241025	183300	107381288	1690	1690	1690	1690	0
112	20241025	183200	107381288	1690	1690	1690	1690	0
113	20241025	183100	107381288	1690	1690	1690	1690	0
114	20241025	183000	107381288	1690	1690	1690	1690	0
115	20241025	182900	107381288	1690	1690	1690	1690	0
116	20241025	182800	107381288	1690	1690	1690	1690	0
117	20241025	182700	107381288	1690	1690	1690	1690	0
118	20241025	182600	107381288	1690	1690	1690	1690	0
119	20241025	182500	107381288	1690	1690	1690	1690	0
120	20241025	182400	107381288	1690	1690	1690	1690	0
121	20241025	182300	107381288	1690	1690	1690	1690	0
122	20241025	182200	107381288	1690	1690	1690	1690	10260
123	20241025	182100	107381288	1690	1690	1690	1690	0
124	20241025	182000	107381288	1690	1690	1690	1690	0
125	20241025	181900	107381288	1690	1690	1690	1690	0
126	20241025	181800	107381288	1690	1690	1690	1690	0
127	20241025	181700	107381288	1690	1690	1690	1690	0
128	20241025	181600	107381288	1690	1690	1690	1690	0
129	20241025	181500	107381288	1690	1690	1690	1690	0
130	20241025	181400	107381288	1690	1690	1690	1690	0
131	20241025	181300	107381288	1690	1690	1690	1690	0
132	20241025	181200	107381288	1690	1690	1690	1690	0
133	20241025	181100	107381288	1690	1690	1690	1690	0
134	20241025	181000	107381288	1690	1690	1690	1690	0
135	20241025	180900	107381288	1690	1690	1690	1690	0
136	20241025	180800	107381288	1690	1690	1690	1690	0
137	20241025	180700	107381288	1690	1690	1690	1690	0
138	20241025	180600	107381288	1690	1690	1690	1690	0
139	20241025	180500	107381288	1690	1690	1690	1690	0
140	20241025	180400	107381288	1690	1690	1690	1690	0
141	20241025	180300	107381288	1690	1690	1690	1690	0
142	20241025	180200	107381288	1690	1690	1690	1690	0
143	20241025	180100	107381288	1690	1690	1690	1690	0
144	20241025	180000	107381288	1690	1690	1690	1690	0
145	20241025	175900	107381288	1690	1690	1690	1690	0
146	20241025	175800	107381288	1690	1690	1690	1690	0
147	20241025	175700	107381288	1690	1690	1690	1690	0
148	20241025	175600	107381288	1690	1690	1690	1690	0
149	20241025	175500	107381288	1690	1690	1690	1690	0
150	20241025	175400	107381288	1690	1690	1690	1690	0
151	20241025	175300	107381288	1690	1690	1690	1690	0
152	20241025	175200	107381288	1690	1690	1690	1690	10260
153	20241025	175100	107381288	1690	1690	1690	1690	0
154	20241025	175000	107381288	1690	1690	1690	1690	0
155	20241025	174900	107381288	1690	1690	1690	1690	0
156	20241025	174800	107381288	1690	1690	1690	1690	0
157	20241025	174700	107381288	1690	1690	1690	1690	0
158	20241025	174600	107381288	1690	1690	1690	1690	0
159	20241025	174500	107381288	1690	1690	1690	1690	0
160	20241025	174400	107381288	1690	1690	1690	1690	0
161	20241025	174300	107381288	1690	1690	1690	1690	0
162	20241025	174200	107381288	1690	1690	1690	1690	0
163	20241025	174100	107381288	1690	1690	1690	1690	0
164	20241025	174000	107381288	1690	1690	1690	1690	0
165	20241025	173900	107381288	1690	1690	1690	1690	0
166	20241025	173800	107381288	1690	1690	1690	1690	0
167	20241025	173700	107381288	1690	1690	1690	1690	0
168	20241025	173600	107381288	1690	1690	1690	1690	0
169	20241025	173500	107381288	1690	1690	1690	1690	0
170	20241025	173400	107381288	1690	1690	1690	1690	0
171	20241025	173300	107381288	1690	1690	1690	1690	0
172	20241025	173200	107381288	1690	1690	1690	1690	0
173	20241025	173100	107381288	1690	1690	1690	1690	0
174	20241025	173000	107381288	1690	1690	1690	1690	0
175	20241025	172900	107381288	1690	1690	1690	1690	0
176	20241025	172800	107381288	1690	1690	1690	1690	0
177	20241025	172700	107381288	1690	1690	1690	1690	0
178	20241025	172600	107381288	1690	1690	1690	1690	0
179	20241025	172500	107381288	1690	1690	1690	1690	0
180	20241025	172400	107381288	1690	1690	1690	1690	0
181	20241025	172300	107381288	1690	1690	1690	1690	0
182	20241025	172200	107381288	1690	1690	1690	1690	10260
183	20241025	172100	107381288	1690	1690	1690	1690	0
184	20241025	172000	107381288	1690	1690	1690	1690	0
185	20241025	171900	107381288	1690	1690	1690	1690	0
186	20241025	171800	107381288	1690	1690	1690	1690	0
187	20241025	171700	107381288	1690	1690	1690	1690	0
188	20241025	171600	107381288	1690	1690	1690	1690	0
189	20241025	171500	107381288	1690	1690	1690	1690	0
190	20241025	171400	107381288	1690	1690	1690	1690	0
191	20241025	171300	107381288	1690	1690	1690	1690	0
192	20241025	171200	107381288	1690	1690	1690	1690	0
193	20241025	171100	107381288	1690	1690	1690	1690	0
194	20241025	171000	107381288	1690	1690	1690	1690	0
195	20241025	170900	107381288	1690	1690	1690	1690	0
196	20241025	170800	107381288	1690	1690	1690	1690	0
197	20241025	170700	107381288	1690	1690	1690	1690	0
198	20241025	170600	107381288	1690	1690	1690	1690	0
199	20241025	170500	107381288	1690	1690	1690	1690	0
200	20241025	170400	107381288	1690	1690	1690	1690	0
201	20241025	170300	107381288	1690	1690	1690	1690	0
202	20241025	170200	107381288	1690	1690	1690	1690	0
203	20241025	170100	107381288	1690	1690	1690	1690	0
204	20241025	170000	107381288	1690	1690	1690	1690	0
205	20241025	165900	107381288	1690	1690	1690	1690	0
206	20241025	165800	107381288	1690	1690	1690	1690	0
207	20241025	165700	107381288	1690	1690	1690	1690	0
208	20241025	165600	107381288	1690	1690	1690	1690	0
209	20241025	165500	107381288	1690	1690	1690	1690	0
210	20241025	165400	107381288	1690	1690	1690	1690	0
211	20241025	165300	107381288	1690	1690	1690	1690	0
212	20241025	165200	107381288	1690	1690	1690	1690	10260
213	20241025	165100	107381288	1690	1690	1690	1690	0
214	20241025	165000	107381288	1690	1690	1690	1690	0
215	20241025	164900	107381288	1690	1690	1690	1690	0
216	20241025	164800	107381288	1690	1690	1690	1690	0
217	20241025	164700	107381288	1690	1690	1690	1690	0
218	20241025	164600	107381288	1690	1690	1690	1690	0
219	20241025	164500	107381288	1690	1690	1690	1690	0
220	20241025	164400	107381288	1690	1690	1690	1690	0
221	20241025	164300	107381288	1690	1690	1690	1690	0
222	20241025	164200	107381288	1690	1690	1690	1690	0
223	20241025	164100	107381288	1690	1690	1690	1690	0
224	20241025	164000	107381288	1690	1690	1690	1690	0
225	20241025	163900	107381288	1690	1690	1690	1690	0
226	20241025	163800	107381288	1690	1690	1690	1690	0
227	20241025	163700	107381288	1690	1690	1690	1690	0
228	20241025	163600	107381288	1690	1690	1690	1690	0
229	20241025	163500	107381288	1690	1690	1690	1690	0
230	20241025	163400	107381288	1690	1690	1690	1690	0
231	20241025	163300	107381288	1690	1690	1690	1690	0
232	20241025	163200	107381288	1690	1690	1690	1690	0
233	20241025	163100	107381288	1690	1690	1690	1690	0
234	20241025	163000	107381288	1690	1690	1690	1690	0
235	20241025	162900	107381288	1690	1690	1690	1690	0
236	20241025	162800	107381288	1690	1690	1690	1690	0
237	20241025	162700	107381288	1690	1690	1690	1690	0
238	20241025	162600	107381288	1690	1690	1690	1690	0
239	20241025	162500	107381288	1690	1690	1690	1690	0
240	20241025	162400	107381288	1690	1690	1690	1690	0
241	20241025	162300	107381288	1690	1690	1690	1690	0
242	20241025	162200	107381288	1690	1690	1690	1690	10260
243	20241025	162100	107381288	1690	1690	1690	1690	0
244	20241025	162000	107381288	1690	1690	1690	1690	0
245	20241025	161900	107381288	1690	1690	1690	1690	0
246	20241025	161800	107381288	1690	1690	1690	1690	0
247	20241025	161700	107381288	1690	1690	1690	1690	0
248	20241025	161600	107381288	1690	1690	1690	1690	0
249	20241025	161500	107381288	1690	1690	1690	1690	0
250	20241025	161400	107381288	1690	1690	1690	1690	0
251	20241025	161300	107381288	1690	1690	1690	1690	0
252	20241025	161200	107381288	1690	1690	1690	1690	0
253	20241025	161100	107381288	1690	1690	1690	1690	0
254	20241025	161000	107381288	1690	1690	1690	1690	0
255	20241025	160900	107381288	1690	1690	1690	1690	0
256	20241025	160800	107381288	1690	1690	1690	1690	0
257	20241025	160700	107381288	1690	1690	1690	1690	0
258	20241025	160600	107381288	1690	1690	1690	1690	0
259	20241025	160500	107381288	1690	1690	1690	1690	0
260	20241025	160400	107381288	1690	1690	1690	1690	0
261	20241025	160300	107381288	1690	1690	1690	1690	0
262	20241025	160200	107381288	1690	1690	1690	1690	0
263	20241025	160100	107381288	1690	1690	1690	1690	0
264	20241025	160000	107381288	1690	1690	1690	1690	0
265	20241025	155900	107381288	1690	1690	1690	1690	0
266	20241025	155800	107381288	1690	1690	1690	1690	0
267	20241025	155700	107381288	1690	1690	1690	1690	0
268	20241025	155600	107381288	1690	1690	1690	1690	0
269	20241025	155500	107381288	1690	1690	1690	1690	0
270	20241025	155400	107381288	1690	1690	1690	1690	0
271	20241025	155300	107381288	1690	1690	1690	1690	0
272	20241025	155200	107381288	1690	1690	1690	1690	10260
273	20241025	155100	107381288	1690	1690	1690	1690	0
274	20241025	155000	107381288	1690	1690	1690	1690	0
275	20241025	154900	107381288	1690	1690	1690	1690	0
276	20241025	154800	107381288	1690	1690	1690	1690	0
277	20241025	154700	107381288	1690	1690	1690	1690	0
278	20241025	154600	107381288	1690	1690	1690	1690	0
279	20241025	154500	107381288	1690	1690	1690	1690	0
280	20241025	154400	107381288	1690	1690	1690	1690	0
281	20241025	154300	107381288	1690	1690	1690	1690	0
282	20241025	154200	107381288	1690	1690	1690	1690	0
283	20241025	154100	107381288	1690	1690	1690	1690	0
284	20241025	154000	107381288	1690	1690	1690	1690	0
285	20241025	153900	107381288	1690	1690	1690	1690	0
286	20241025	153800	107381288	1690	1690	1690	1690	0
287	20241025	153700	107381288	1690	1690	1690	1690	0
288	20241025	153600	107381288	1690	1690	1690	1690	0
289	20241025	153500	107381288	1690	1690	1690	1690	0
290	20241025	153400	107381288	1690	1690	1690	1690	0
291	20241025	153300	107381288	1690	1690	1690	1690	0
292	20241025	153200	107381288	1690	1690	1690	1690	0
293	20241025	153100	107381288	1690	1690	1690	1690	0
294	20241025	153000	107381288	1690	1690	1690	1690	10260
295	20241025	152900	90041888	1715	1715	1715	1715	0
296	20241025	152800	90041888	1715	1715	1715	1715	0
297	20241025	152700	90041888	1715	1715	1715	1715	0
298	20241025	152600	90041888	1715	1715	1715	1715	0
299	20241025	152500	90041888	1715	1715	1715	1715	0
300	20241025	152400	90041888	1715	1715	1715	1715	0
301	20241025	152300	90041888	1715	1715	1715	1715	0
302	20241025	152200	90041888	1715	1715	1715	1715	0
303	20241025	152100	90041888	1715	1715	1715	1715	0
304	20241025	152000	90041888	1715	1715	1715	1715	0
305	20241025	151900	90041888	1715	1715	1715	1710	1762
306	20241025	151800	87027558	1715	1715	1717	1700	3111
307	20241025	151700	81722495	1717	1720	1720	1715	1627
308	20241025	151600	78928388	1720	1728	1728	1720	806
309	20241025	151500	77542032	1720	1721	1728	1720	325
310	20241025	151400	76982745	1729	1729	1729	1729	0
311	20241025	151300	76982745	1729	1729	1729	1729	6
312	20241025	151200	76972371	1734	1729	1734	1728	612
313	20241025	151100	75913433	1723	1730	1730	1723	98
314	20241025	151000	75744109	1723	1729	1739	1723	557
315	20241025	150900	74781578	1722	1716	1739	1716	2338
316	20241025	150800	70758971	1716	1731	1737	1705	4710
317	20241025	150700	62704146	1731	1741	1742	1731	19667
318	20241025	150600	28468036	1686	1686	1686	1686	0
319	20241025	150500	28468036	1686	1789	1789	1686	8552
320	20241025	150400	13593122	1793	1793	1793	1793	0
321	20241025	150300	13593122	1793	1792	1793	1792	3
322	20241025	150200	13587744	1793	1793	1793	1793	0
323	20241025	150100	13587744	1793	1793	1793	1793	0
324	20241025	150000	13587744	1793	1789	1793	1789	103
325	20241025	145900	13403465	1793	1793	1793	1793	0
326	20241025	145800	13403465	1793	1793	1793	1793	0
327	20241025	145700	13403465	1793	1793	1793	1793	0
328	20241025	145600	13403465	1793	1793	1793	1793	0
329	20241025	145500	13403465	1793	1793	1793	1793	0
330	20241025	145400	13403465	1793	1793	1793	1793	2
331	20241025	145300	13399879	1792	1792	1792	1792	5
332	20241025	145200	13390919	1793	1793	1793	1793	0
333	20241025	145100	13390919	1793	1793	1793	1793	0
334	20241025	145000	13390919	1793	1793	1793	1793	0
335	20241025	144900	13390919	1793	1789	1793	1789	123
336	20241025	144800	13170598	1793	1793	1793	1793	0
337	20241025	144700	13170598	1793	1792	1793	1792	5
338	20241025	144600	13161637	1789	1789	1789	1789	167
339	20241025	144500	12862874	1793	1793	1793	1793	0
340	20241025	144400	12862874	1793	1793	1793	1793	0
341	20241025	144300	12862874	1793	1793	1793	1793	0
342	20241025	144200	12862874	1793	1790	1793	1790	554
343	20241025	144100	11871184	1793	1793	1793	1793	0
344	20241025	144000	11871184	1793	1793	1793	1793	0
345	20241025	143900	11871184	1793	1793	1793	1793	20
346	20241025	143800	11835324	1793	1793	1793	1793	0
347	20241025	143700	11835324	1793	1793	1793	1793	0
348	20241025	143600	11835324	1793	1793	1793	1793	0
349	20241025	143500	11835324	1793	1793	1793	1793	0
350	20241025	143400	11835324	1793	1793	1793	1793	8
351	20241025	143300	11820980	1793	1793	1793	1793	2
352	20241025	143200	11817394	1793	1793	1793	1793	0
353	20241025	143100	11817394	1793	1793	1793	1793	6
354	20241025	143000	11806636	1793	1790	1793	1790	58
355	20241025	142900	11702807	1793	1793	1793	1793	0
356	20241025	142800	11702807	1793	1790	1793	1790	102
357	20241025	142700	11520221	1793	1793	1793	1793	0
358	20241025	142600	11520221	1793	1793	1793	1793	0
359	20241025	142500	11520221	1793	1793	1793	1793	2
360	20241025	142400	11516635	1790	1790	1790	1790	36
361	20241025	142300	11452195	1793	1793	1793	1793	0
362	20241025	142200	11452195	1793	1793	1793	1793	0
363	20241025	142100	11452195	1793	1793	1793	1793	0
364	20241025	142000	11452195	1793	1793	1793	1793	0
365	20241025	141900	11452195	1793	1793	1793	1793	0
366	20241025	141800	11452195	1793	1793	1793	1793	0
367	20241025	141700	11452195	1793	1793	1793	1793	0
368	20241025	141600	11452195	1793	1793	1793	1793	0
369	20241025	141500	11452195	1793	1793	1793	1793	0
370	20241025	141400	11452195	1793	1793	1793	1793	0
371	20241025	141300	11452195	1793	1793	1793	1793	0
372	20241025	141200	11452195	1793	1793	1793	1793	0
373	20241025	141100	11452195	1793	1793	1793	1793	0
374	20241025	141000	11452195	1793	1793	1793	1793	0
375	20241025	140900	11452195	1793	1792	1793	1792	5
376	20241025	140800	11443234	1793	1793	1793	1793	0
377	20241025	140700	11443234	1793	1789	1793	1789	101
378	20241025	140600	11262541	1795	1795	1795	1795	0
379	20241025	140500	11262541	1795	1794	1795	1794	8
380	20241025	140400	11248188	1795	1794	1795	1794	100
381	20241025	140300	11068738	1794	1794	1794	1794	1
382	20241025	140200	11066944	1795	1795	1795	1795	0
383	20241025	140100	11066944	1795	1789	1795	1789	162
384	20241025	140000	10776785	1790	1794	1794	1790	1141
385	20241025	135900	8731865	1797	1797	1797	1797	0
386	20241025	135800	8731865	1797	1797	1797	1797	0
387	20241025	135700	8731865	1797	1797	1797	1797	0
388	20241025	135600	8731865	1797	1796	1797	1796	95
389	20241025	135500	8561244	1796	1796	1796	1794	431
390	20241025	135400	7787892	1796	1796	1796	1796	0
391	20241025	135300	7787892	1796	1796	1796	1796	2
392	20241025	135200	7784300	1795	1794	1795	1794	200
393	20241025	135100	7425400	1796	1796	1796	1796	0
394	20241025	135000	7425400	1796	1796	1796	1796	0
395	20241025	134900	7425400	1796	1796	1796	1796	0
396	20241025	134800	7425400	1796	1796	1796	1796	0
397	20241025	134700	7425400	1796	1795	1796	1795	31
398	20241025	134600	7369751	1795	1795	1795	1795	0
399	20241025	134500	7369751	1795	1793	1795	1793	200
400	20241025	134400	7011149	1793	1793	1793	1793	64
401	20241025	134300	6896397	1793	1793	1793	1793	6
402	20241025	134200	6885639	1793	1793	1793	1793	0
403	20241025	134100	6885639	1793	1793	1793	1793	0
404	20241025	134000	6885639	1793	1793	1793	1793	0
405	20241025	133900	6885639	1793	1795	1795	1793	177
406	20241025	133800	6568276	1793	1793	1793	1793	37
407	20241025	133700	6501935	1795	1794	1795	1794	51
408	20241025	133600	6410440	1796	1796	1796	1796	18
409	20241025	133500	6378112	1796	1796	1796	1796	0
410	20241025	133400	6378112	1796	1796	1796	1796	0
411	20241025	133300	6378112	1796	1796	1796	1796	40
412	20241025	133200	6306272	1796	1796	1796	1796	0
413	20241025	133100	6306272	1796	1796	1796	1796	0
414	20241025	133000	6306272	1796	1794	1796	1794	52
415	20241025	132900	6212980	1796	1796	1796	1796	0
416	20241025	132800	6212980	1796	1796	1796	1796	0
417	20241025	132700	6212980	1796	1796	1796	1796	0
418	20241025	132600	6212980	1796	1796	1796	1796	7
419	20241025	132500	6200408	1796	1796	1796	1796	0
420	20241025	132400	6200408	1796	1796	1796	1796	0
421	20241025	132300	6200408	1796	1796	1796	1796	0
422	20241025	132200	6200408	1796	1796	1796	1796	0
423	20241025	132100	6200408	1796	1796	1796	1796	1
424	20241025	132000	6198612	1797	1797	1797	1797	0
425	20241025	131900	6198612	1797	1797	1797	1797	0
426	20241025	131800	6198612	1797	1797	1797	1797	10
427	20241025	131700	6180642	1797	1797	1797	1797	2
428	20241025	131600	6177048	1794	1794	1794	1794	116
429	20241025	131500	5968944	1798	1798	1798	1798	0
430	20241025	131400	5968944	1798	1794	1798	1794	152
431	20241025	131300	5696248	1798	1798	1798	1798	0
432	20241025	131200	5696248	1798	1798	1798	1798	0
433	20241025	131100	5696248	1798	1798	1798	1798	0
434	20241025	131000	5696248	1798	1798	1798	1798	0
435	20241025	130900	5696248	1798	1798	1798	1798	0
436	20241025	130800	5696248	1798	1798	1798	1798	0
437	20241025	130700	5696248	1798	1795	1798	1795	94
438	20241025	130600	5527349	1795	1795	1795	1795	0
439	20241025	130500	5527349	1795	1795	1795	1795	2
440	20241025	130400	5523759	1797	1797	1797	1797	0
441	20241025	130300	5523759	1797	1797	1797	1797	0
442	20241025	130200	5523759	1797	1797	1797	1797	0
443	20241025	130100	5523759	1797	1797	1797	1797	0
444	20241025	130000	5523759	1797	1797	1797	1797	0
445	20241025	125900	5523759	1797	1797	1797	1797	0
446	20241025	125800	5523759	1797	1797	1797	1797	0
447	20241025	125700	5523759	1797	1797	1797	1797	0
448	20241025	125600	5523759	1797	1797	1797	1797	0
449	20241025	125500	5523759	1797	1797	1797	1797	0
450	20241025	125400	5523759	1797	1797	1797	1797	0
451	20241025	125300	5523759	1797	1797	1797	1797	0
452	20241025	125200	5523759	1797	1794	1797	1794	112
453	20241025	125100	5322828	1794	1794	1794	1794	0
454	20241025	125000	5322828	1794	1794	1794	1794	0
455	20241025	124900	5322828	1794	1794	1794	1794	0
456	20241025	124800	5322828	1794	1794	1794	1794	10
457	20241025	124700	5304888	1794	1794	1794	1794	0
458	20241025	124600	5304888	1794	1794	1794	1794	0
459	20241025	124500	5304888	1794	1794	1794	1794	0
460	20241025	124400	5304888	1794	1794	1794	1794	0
461	20241025	124300	5304888	1794	1794	1794	1794	0
462	20241025	124200	5304888	1794	1794	1794	1794	0
463	20241025	124100	5304888	1794	1794	1794	1794	0
464	20241025	124000	5304888	1794	1794	1794	1794	0
465	20241025	123900	5304888	1794	1794	1794	1794	0
466	20241025	123800	5304888	1794	1794	1794	1794	0
467	20241025	123700	5304888	1794	1794	1794	1794	2
468	20241025	123600	5301300	1794	1794	1794	1794	0
469	20241025	123500	5301300	1794	1794	1794	1794	0
470	20241025	123400	5301300	1794	1794	1794	1794	0
471	20241025	123300	5301300	1794	1794	1794	1794	0
472	20241025	123200	5301300	1794	1794	1794	1794	0
473	20241025	123100	5301300	1794	1794	1794	1794	0
474	20241025	123000	5301300	1794	1794	1794	1794	0
475	20241025	122900	5301300	1794	1794	1794	1794	0
476	20241025	122800	5301300	1794	1794	1794	1794	9
477	20241025	122700	5285154	1794	1794	1794	1794	0
478	20241025	122600	5285154	1794	1794	1794	1794	0
479	20241025	122500	5285154	1794	1794	1794	1794	0
480	20241025	122400	5285154	1794	1794	1794	1794	0
481	20241025	122300	5285154	1794	1794	1794	1794	0
482	20241025	122200	5285154	1794	1794	1794	1794	0
483	20241025	122100	5285154	1794	1794	1794	1794	1
484	20241025	122000	5283360	1794	1794	1794	1794	0
485	20241025	121900	5283360	1794	1794	1794	1794	0
486	20241025	121800	5283360	1794	1794	1794	1794	0
487	20241025	121700	5283360	1794	1794	1794	1794	0
488	20241025	121600	5283360	1794	1794	1794	1794	3
489	20241025	121500	5277978	1794	1794	1794	1794	0
490	20241025	121400	5277978	1794	1794	1794	1794	0
491	20241025	121300	5277978	1794	1794	1794	1794	0
492	20241025	121200	5277978	1794	1794	1794	1794	0
493	20241025	121100	5277978	1794	1794	1794	1794	0
494	20241025	121000	5277978	1794	1794	1794	1794	0
495	20241025	120900	5277978	1794	1794	1794	1794	0
496	20241025	120800	5277978	1794	1794	1794	1794	0
497	20241025	120700	5277978	1794	1794	1794	1794	0
498	20241025	120600	5277978	1794	1794	1794	1794	0
499	20241025	120500	5277978	1794	1794	1794	1794	0
500	20241025	120400	5277978	1794	1794	1794	1794	0
501	20241025	120300	5277978	1794	1794	1794	1794	0
502	20241025	120200	5277978	1794	1794	1794	1794	2
503	20241025	120100	5274390	1794	1794	1794	1794	0
504	20241025	120000	5274390	1794	1794	1794	1794	0
505	20241025	115900	5274390	1794	1794	1794	1794	0
506	20241025	115800	5274390	1794	1794	1794	1794	0
507	20241025	115700	5274390	1794	1794	1794	1794	0
508	20241025	115600	5274390	1794	1794	1794	1794	12
509	20241025	115500	5252862	1797	1797	1797	1797	0
510	20241025	115400	5252862	1797	1797	1797	1797	2
511	20241025	115300	5249268	1797	1794	1797	1794	52
512	20241025	115200	5155974	1798	1798	1798	1798	0
513	20241025	115100	5155974	1798	1798	1798	1798	0
514	20241025	115000	5155974	1798	1798	1798	1798	0
515	20241025	114900	5155974	1798	1798	1798	1798	0
516	20241025	114800	5155974	1798	1798	1798	1798	0
517	20241025	114700	5155974	1798	1798	1798	1798	0
518	20241025	114600	5155974	1798	1798	1798	1798	0
519	20241025	114500	5155974	1798	1797	1798	1795	85
520	20241025	114400	5003293	1796	1796	1796	1796	489
521	20241025	114300	4125049	1798	1798	1798	1798	0
522	20241025	114200	4125049	1798	1798	1798	1798	0
523	20241025	114100	4125049	1798	1798	1798	1798	0
524	20241025	114000	4125049	1798	1798	1798	1798	0
525	20241025	113900	4125049	1798	1798	1798	1798	0
526	20241025	113800	4125049	1798	1797	1798	1797	21
527	20241025	113700	4087311	1797	1797	1797	1797	0
528	20241025	113600	4087311	1797	1797	1797	1797	0
529	20241025	113500	4087311	1797	1797	1797	1797	0
530	20241025	113400	4087311	1797	1797	1797	1797	0
531	20241025	113300	4087311	1797	1797	1797	1797	0
532	20241025	113200	4087311	1797	1797	1797	1797	0
533	20241025	113100	4087311	1797	1797	1797	1797	1
534	20241025	113000	4085514	1798	1798	1798	1798	0
535	20241025	112900	4085514	1798	1798	1798	1798	0
536	20241025	112800	4085514	1798	1798	1798	1798	0
537	20241025	112700	4085514	1798	1798	1798	1798	0
538	20241025	112600	4085514	1798	1798	1798	1798	0
539	20241025	112500	4085514	1798	1798	1798	1798	0
540	20241025	112400	4085514	1798	1798	1798	1798	0
541	20241025	112300	4085514	1798	1798	1798	1798	0
542	20241025	112200	4085514	1798	1798	1798	1798	0
543	20241025	112100	4085514	1798	1798	1798	1798	0
544	20241025	112000	4085514	1798	1796	1798	1796	2
545	20241025	111900	4081920	1797	1797	1797	1797	0
546	20241025	111800	4081920	1797	1797	1797	1797	0
547	20241025	111700	4081920	1797	1797	1797	1797	0
548	20241025	111600	4081920	1797	1797	1797	1797	0
549	20241025	111500	4081920	1797	1797	1797	1797	0
550	20241025	111400	4081920	1797	1797	1797	1797	0
551	20241025	111300	4081920	1797	1797	1797	1797	0
552	20241025	111200	4081920	1797	1797	1797	1797	0
553	20241025	111100	4081920	1797	1797	1797	1797	0
554	20241025	111000	4081920	1797	1797	1797	1797	0
555	20241025	110900	4081920	1797	1797	1797	1797	0
556	20241025	110800	4081920	1797	1797	1797	1797	2
557	20241025	110700	4078326	1798	1798	1798	1798	0
558	20241025	110600	4078326	1798	1798	1798	1798	0
559	20241025	110500	4078326	1798	1796	1798	1796	14
560	20241025	110400	4053180	1779	1791	1791	1779	787
561	20241025	110300	2647447	1798	1798	1798	1798	0
562	20241025	110200	2647447	1798	1798	1798	1798	0
563	20241025	110100	2647447	1798	1798	1798	1798	0
564	20241025	110000	2647447	1798	1798	1798	1798	0
565	20241025	105900	2647447	1798	1798	1798	1798	0
566	20241025	105800	2647447	1798	1798	1798	1798	0
567	20241025	105700	2647447	1798	1798	1798	1798	0
568	20241025	105600	2647447	1798	1798	1798	1798	0
569	20241025	105500	2647447	1798	1798	1798	1798	10
570	20241025	105400	2629467	1799	1799	1799	1799	0
571	20241025	105300	2629467	1799	1799	1799	1799	0
572	20241025	105200	2629467	1799	1799	1799	1799	0
573	20241025	105100	2629467	1799	1799	1799	1799	0
574	20241025	105000	2629467	1799	1799	1799	1799	0
575	20241025	104900	2629467	1799	1799	1799	1799	0
576	20241025	104800	2629467	1799	1799	1799	1799	0
577	20241025	104700	2629467	1799	1799	1799	1799	0
578	20241025	104600	2629467	1799	1799	1799	1799	0
579	20241025	104500	2629467	1799	1799	1799	1799	0
580	20241025	104400	2629467	1799	1799	1799	1799	0
581	20241025	104300	2629467	1799	1799	1799	1799	0
582	20241025	104200	2629467	1799	1799	1799	1799	0
583	20241025	104100	2629467	1799	1799	1799	1799	0
584	20241025	104000	2629467	1799	1799	1799	1799	0
585	20241025	103900	2629467	1799	1799	1799	1799	0
586	20241025	103800	2629467	1799	1799	1799	1799	0
587	20241025	103700	2629467	1799	1799	1799	1799	0
588	20241025	103600	2629467	1799	1799	1799	1799	0
589	20241025	103500	2629467	1799	1799	1799	1799	0
590	20241025	103400	2629467	1799	1799	1799	1799	0
591	20241025	103300	2629467	1799	1799	1799	1799	0
592	20241025	103200	2629467	1799	1799	1799	1799	0
593	20241025	103100	2629467	1799	1792	1799	1792	71
594	20241025	103000	2501933	1799	1799	1799	1799	0
595	20241025	102900	2501933	1799	1799	1799	1799	0
596	20241025	102800	2501933	1799	1799	1799	1799	0
597	20241025	102700	2501933	1799	1799	1799	1799	0
598	20241025	102600	2501933	1799	1799	1799	1799	0
599	20241025	102500	2501933	1799	1799	1799	1799	0
600	20241025	102400	2501933	1799	1799	1799	1799	0
601	20241025	102300	2501933	1799	1799	1799	1799	0
602	20241025	102200	2501933	1799	1799	1799	1799	0
603	20241025	102100	2501933	1799	1799	1799	1799	0
604	20241025	102000	2501933	1799	1799	1799	1799	0
605	20241025	101900	2501933	1799	1799	1799	1799	0
606	20241025	101800	2501933	1799	1799	1799	1799	0
607	20241025	101700	2501933	1799	1799	1799	1799	0
608	20241025	101600	2501933	1799	1799	1799	1799	1
609	20241025	101500	2500134	1799	1799	1799	1799	0
610	20241025	101400	2500134	1799	1799	1799	1799	0
611	20241025	101300	2500134	1799	1799	1799	1799	0
612	20241025	101200	2500134	1799	1799	1799	1799	0
613	20241025	101100	2500134	1799	1798	1799	1798	15
614	20241025	101000	2473153	1798	1798	1798	1798	17
615	20241025	100900	2442587	1800	1800	1800	1800	0
616	20241025	100800	2442587	1800	1800	1800	1800	0
617	20241025	100700	2442587	1800	1800	1800	1800	0
618	20241025	100600	2442587	1800	1800	1800	1800	0
619	20241025	100500	2442587	1800	1800	1800	1800	0
620	20241025	100400	2442587	1800	1792	1800	1792	3
621	20241025	100300	2437195	1801	1801	1801	1801	0
622	20241025	100200	2437195	1801	1801	1801	1801	0
623	20241025	100100	2437195	1801	1801	1801	1801	0
624	20241025	100000	2437195	1801	1801	1801	1801	0
625	20241025	095900	2437195	1801	1801	1801	1801	0
626	20241025	095800	2437195	1801	1801	1801	1801	0
627	20241025	095700	2437195	1801	1801	1801	1801	0
628	20241025	095600	2437195	1801	1799	1801	1799	27
629	20241025	095500	2388620	1799	1799	1799	1799	2
630	20241025	095400	2385022	1799	1799	1799	1799	0
631	20241025	095300	2385022	1799	1799	1799	1799	19
632	20241025	095200	2350841	1799	1799	1799	1799	0
633	20241025	095100	2350841	1799	1799	1799	1799	1
634	20241025	095000	2349042	1800	1800	1800	1800	0
635	20241025	094900	2349042	1800	1800	1800	1800	0
636	20241025	094800	2349042	1800	1800	1800	1800	1
637	20241025	094700	2347242	1801	1801	1801	1801	0
638	20241025	094600	2347242	1801	1801	1801	1801	0
639	20241025	094500	2347242	1801	1799	1801	1799	22
640	20241025	094400	2307662	1800	1800	1800	1800	0
641	20241025	094300	2307662	1800	1800	1800	1800	25
642	20241025	094200	2262662	1801	1790	1801	1789	54
643	20241025	094100	2165531	1801	1801	1801	1801	0
644	20241025	094000	2165531	1801	1801	1801	1801	0
645	20241025	093900	2165531	1801	1801	1801	1801	0
646	20241025	093800	2165531	1801	1801	1801	1801	0
647	20241025	093700	2165531	1801	1801	1801	1801	0
648	20241025	093600	2165531	1801	1801	1801	1801	0
649	20241025	093500	2165531	1801	1801	1801	1801	0
650	20241025	093400	2165531	1801	1800	1801	1800	3
651	20241025	093300	2160129	1801	1801	1801	1801	2
652	20241025	093200	2156527	1797	1790	1798	1790	87
653	20241025	093100	2000411	1789	1789	1789	1789	0
654	20241025	093000	2000411	1789	1798	1798	1789	113
655	20241025	092900	1798143	1796	1795	1796	1790	22
656	20241025	092800	1758661	1790	1790	1790	1790	1
657	20241025	092700	1756871	1796	1796	1796	1796	0
658	20241025	092600	1756871	1796	1796	1796	1796	0
659	20241025	092500	1756871	1796	1796	1796	1796	0
660	20241025	092400	1756871	1796	1796	1796	1796	0
661	20241025	092300	1756871	1796	1796	1796	1796	2
662	20241025	092200	1753279	1790	1796	1796	1790	8
663	20241025	092100	1738917	1796	1796	1796	1796	0
664	20241025	092000	1738917	1796	1796	1796	1796	0
665	20241025	091900	1738917	1796	1796	1796	1796	0
666	20241025	091800	1738917	1796	1796	1796	1796	28
667	20241025	091700	1688629	1799	1799	1799	1799	0
668	20241025	091600	1688629	1799	1799	1799	1799	0
669	20241025	091500	1688629	1799	1799	1799	1799	0
670	20241025	091400	1688629	1799	1799	1799	1799	0
671	20241025	091300	1688629	1799	1799	1799	1799	0
672	20241025	091200	1688629	1799	1799	1799	1799	0
673	20241025	091100	1688629	1799	1799	1799	1799	10
674	20241025	091000	1670639	1801	1801	1801	1801	1
675	20241025	090900	1668838	1800	1800	1800	1800	4
676	20241025	090800	1661638	1803	1803	1803	1803	0
677	20241025	090700	1661638	1803	1803	1803	1803	20
678	20241025	090600	1625578	1804	1804	1804	1804	1
679	20241025	090500	1623774	1805	1805	1805	1805	0
680	20241025	090400	1623774	1805	1805	1805	1805	40
681	20241025	090300	1551574	1805	1805	1805	1805	0
682	20241025	090200	1551574	1805	1805	1805	1805	30
683	20241025	090100	1497424	1805	1800	1805	1800	6
684	20241025	090000	1486619	1795	1778	1795	1778	833